Soho Holly Futures Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03678	2015-12-30			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	3.210	3.210	3.230	3.160	3.270	3,633,000	11,679,670	3.2149	3.210	3.210	3.230	3.160	3.270	3,633,000	3.2149	-0.31%
2026-02-03	0	3.220	3.200	3.220	3.170	3.250	2,961,000	9,505,870	3.2104	3.220	3.200	3.220	3.170	3.250	2,961,000	3.2104	0.94%
2026-02-02	0	3.190	3.190	3.200	3.180	3.360	4,946,000	16,166,510	3.2686	3.190	3.190	3.200	3.180	3.360	4,946,000	3.2686	-3.63%
2026-01-30	0	3.310	3.300	3.310	3.280	3.360	4,712,000	15,632,320	3.3176	3.310	3.300	3.310	3.280	3.360	4,712,000	3.3176	-0.60%
2026-01-29	0	3.330	3.320	3.330	3.210	3.340	6,083,000	20,068,400	3.2991	3.330	3.320	3.330	3.210	3.340	6,083,000	3.2991	2.78%
2026-01-28	0	3.240	3.240	3.250	3.240	3.300	5,681,000	18,485,330	3.2539	3.240	3.240	3.250	3.240	3.300	5,681,000	3.2539	-1.52%
2026-01-27	0	3.290	3.290	3.300	3.260	3.330	5,068,000	16,628,050	3.2810	3.290	3.290	3.300	3.260	3.330	5,068,000	3.2810	-1.20%
2026-01-26	0	3.330	3.330	3.340	3.320	3.400	5,151,000	17,234,950	3.3459	3.330	3.330	3.340	3.320	3.400	5,151,000	3.3459	-1.19%
2026-01-23	0	3.370	3.370	3.380	3.340	3.390	3,931,000	13,231,700	3.3660	3.370	3.370	3.380	3.340	3.390	3,931,000	3.3660	0.90%
2026-01-22	0	3.340	3.330	3.340	3.310	3.380	3,935,000	13,143,320	3.3401	3.340	3.330	3.340	3.310	3.380	3,935,000	3.3401	0.60%
2026-01-21	0	3.320	3.320	3.330	3.280	3.390	5,683,500	18,864,460	3.3192	3.320	3.320	3.330	3.280	3.390	5,683,500	3.3192	-0.90%
2026-01-20	0	3.350	3.350	3.360	3.340	3.450	4,668,000	15,774,400	3.3793	3.350	3.350	3.360	3.340	3.450	4,668,000	3.3793	-2.33%
2026-01-19	0	3.430	3.430	3.440	3.420	3.500	3,864,000	13,344,724	3.4536	3.430	3.430	3.440	3.420	3.500	3,864,000	3.4536	0.29%
2026-01-16	0	3.420	3.420	3.440	3.400	3.550	4,991,000	17,333,835	3.4730	3.420	3.420	3.440	3.400	3.550	4,991,000	3.4730	-2.84%
2026-01-15	0	3.520	3.520	3.530	3.450	3.610	9,138,000	32,104,212	3.5133	3.520	3.520	3.530	3.450	3.610	9,138,000	3.5133	-2.49%
2026-01-14	0	3.610	3.610	3.620	3.560	3.720	16,921,000	61,614,690	3.6413	3.610	3.610	3.620	3.560	3.720	16,921,000	3.6413	1.12%
2026-01-13	0	3.570	3.560	3.570	3.520	3.720	20,315,000	73,520,770	3.6190	3.570	3.560	3.570	3.520	3.720	20,315,000	3.6190	4.39%
2026-01-09	0	3.420	3.420	3.440	3.360	3.470	9,765,000	33,445,920	3.4251	3.420	3.420	3.440	3.360	3.470	9,765,000	3.4251	0.29%
2026-01-08	0	3.410	3.410	3.420	3.380	3.490	6,749,000	23,000,223	3.4079	3.410	3.410	3.420	3.380	3.490	6,749,000	3.4079	-1.73%
2026-01-07	0	3.470	3.470	3.480	3.450	3.570	8,747,000	30,548,053	3.4924	3.470	3.470	3.480	3.450	3.570	8,747,000	3.4924	-2.25%
2026-01-06	0	3.550	3.540	3.550	3.360	3.550	19,505,000	68,268,630	3.5001	3.550	3.540	3.550	3.360	3.550	19,505,000	3.5001	5.97%
2026-01-05	0	3.350	3.330	3.350	3.250	3.410	6,897,000	23,131,175	3.3538	3.350	3.330	3.350	3.250	3.410	6,897,000	3.3538	3.40%
2025-12-31	0	3.240	3.240	3.260	3.230	3.360	2,983,000	9,764,030	3.2732	3.240	3.240	3.260	3.230	3.360	2,983,000	3.2732	-2.70%
2025-12-30	0	3.330	3.330	3.350	3.330	3.430	3,552,000	11,923,300	3.3568	3.330	3.330	3.350	3.330	3.430	3,552,000	3.3568	-1.48%
2025-12-29	0	3.380	3.380	3.390	3.290	3.450	6,417,000	21,846,560	3.4045	3.380	3.380	3.390	3.290	3.450	6,417,000	3.4045	1.50%
2025-12-24	0	3.330	3.320	3.330	3.320	3.370	2,708,000	9,059,240	3.3454	3.330	3.320	3.330	3.320	3.370	2,708,000	3.3454	0.60%
2025-12-23	0	3.310	3.310	3.330	3.310	3.410	3,738,720	12,607,132	3.3720	3.310	3.310	3.330	3.310	3.410	3,738,720	3.3720	-1.49%
2025-12-22	0	3.360	3.360	3.380	3.360	3.440	4,839,000	16,417,840	3.3928	3.360	3.360	3.380	3.360	3.440	4,839,000	3.3928	-0.59%
2025-12-19	0	3.380	3.380	3.390	3.300	3.410	7,253,000	24,433,060	3.3687	3.380	3.380	3.390	3.300	3.410	7,253,000	3.3687	2.74%
2025-12-18	0	3.290	3.290	3.300	3.250	3.350	4,791,000	15,746,140	3.2866	3.290	3.290	3.300	3.250	3.350	4,791,000	3.2866	-0.60%
2025-12-17	0	3.310	3.300	3.310	3.220	3.410	8,866,000	29,275,250	3.3020	3.310	3.300	3.310	3.220	3.410	8,866,000	3.3020	-1.78%
2025-12-16	0	3.370	3.360	3.370	3.340	3.480	13,790,000	47,228,680	3.4248	3.370	3.360	3.370	3.340	3.480	13,790,000	3.4248	-0.59%
2025-12-15	0	3.390	3.380	3.390	3.390	3.510	4,776,000	16,463,600	3.4472	3.390	3.380	3.390	3.390	3.510	4,776,000	3.4472	-2.02%
2025-12-12	0	3.460	3.450	3.460	3.410	3.540	9,611,000	33,387,880	3.4739	3.460	3.450	3.460	3.410	3.540	9,611,000	3.4739	2.06%
2025-12-11	0	3.390	3.380	3.390	3.370	3.500	4,743,000	16,187,720	3.4130	3.390	3.380	3.390	3.370	3.500	4,743,000	3.4130	-2.02%
2025-12-10	0	3.460	3.460	3.480	3.340	3.500	9,748,000	33,448,110	3.4313	3.460	3.460	3.480	3.340	3.500	9,748,000	3.4313	1.17%
2025-12-09	0	3.420	3.410	3.420	3.390	3.570	11,175,000	38,913,578	3.4822	3.420	3.410	3.420	3.390	3.570	11,175,000	3.4822	-2.84%
2025-12-08	0	3.520	3.510	3.520	3.500	3.790	48,788,000	178,743,290	3.6637	3.520	3.510	3.520	3.500	3.790	48,788,000	3.6637	3.83%
2025-12-05	0	3.390	3.390	3.400	3.240	3.550	34,556,000	118,437,171	3.4274	3.390	3.390	3.400	3.240	3.550	34,556,000	3.4274	3.35%
2025-12-04	0	3.280	3.280	3.290	3.230	3.320	4,099,000	13,482,190	3.2891	3.280	3.280	3.290	3.230	3.320	4,099,000	3.2891	1.23%
2025-12-03	0	3.240	3.230	3.240	3.240	3.340	5,648,000	18,582,615	3.2901	3.240	3.230	3.240	3.240	3.340	5,648,000	3.2901	-0.92%
2025-12-02	0	3.270	3.260	3.270	3.250	3.300	1,470,000	4,801,900	3.2666	3.270	3.260	3.270	3.250	3.300	1,470,000	3.2666	-0.91%
2025-12-01	0	3.300	3.290	3.300	3.260	3.330	2,811,000	9,276,820	3.3002	3.300	3.290	3.300	3.260	3.330	2,811,000	3.3002	-0.60%
2025-11-28	0	3.320	3.320	3.330	3.280	3.340	2,509,000	8,330,190	3.3201	3.320	3.320	3.330	3.280	3.340	2,509,000	3.3201	1.22%
2025-11-27	0	3.280	3.280	3.290	3.280	3.350	1,618,000	5,370,410	3.3192	3.280	3.280	3.290	3.280	3.350	1,618,000	3.3192	-0.61%
2025-11-26	0	3.300	3.290	3.300	3.290	3.360	1,286,000	4,273,190	3.3229	3.300	3.290	3.300	3.290	3.360	1,286,000	3.3229	0.00%
2025-11-25	0	3.300	3.300	3.310	3.280	3.350	2,620,000	8,697,760	3.3198	3.300	3.300	3.310	3.280	3.350	2,620,000	3.3198	1.23%
2025-11-24	0	3.260	3.260	3.280	3.210	3.280	2,743,800	8,917,666	3.2501	3.260	3.260	3.280	3.210	3.280	2,743,800	3.2501	0.93%
2025-11-21	0	3.230	3.220	3.230	3.210	3.350	4,507,000	14,736,480	3.2697	3.230	3.220	3.230	3.210	3.350	4,507,000	3.2697	-3.58%
2025-11-20	0	3.350	3.340	3.350	3.310	3.540	6,148,000	20,951,140	3.4078	3.350	3.340	3.350	3.310	3.540	6,148,000	3.4078	-0.59%
2025-11-19	0	3.370	3.370	3.380	3.370	3.520	4,377,000	14,983,430	3.4232	3.370	3.370	3.380	3.370	3.520	4,377,000	3.4232	-3.44%
2025-11-18	0	3.490	3.480	3.490	3.470	3.580	3,339,000	11,683,879	3.4992	3.490	3.480	3.490	3.470	3.580	3,339,000	3.4992	-1.13%
2025-11-17	0	3.530	3.530	3.540	3.500	3.600	3,454,000	12,220,920	3.5382	3.530	3.530	3.540	3.500	3.600	3,454,000	3.5382	0.28%
2025-11-14	0	3.520	3.520	3.530	3.520	3.650	5,218,000	18,741,770	3.5918	3.520	3.520	3.530	3.520	3.650	5,218,000	3.5918	-2.22%
2025-11-13	0	3.600	3.590	3.600	3.540	3.660	8,487,000	30,570,670	3.6021	3.600	3.590	3.600	3.540	3.660	8,487,000	3.6021	0.28%
2025-11-12	0	3.590	3.570	3.590	3.550	3.640	5,659,000	20,285,920	3.5847	3.590	3.570	3.590	3.550	3.640	5,659,000	3.5847	-1.64%
2025-11-11	0	3.650	3.640	3.650	3.640	3.770	3,184,000	11,672,160	3.6659	3.650	3.640	3.650	3.640	3.770	3,184,000	3.6659	-1.35%
2025-11-10	0	3.700	3.700	3.710	3.610	3.780	8,509,000	31,547,300	3.7075	3.700	3.700	3.710	3.610	3.780	8,509,000	3.7075	2.78%
2025-11-07	0	3.600	3.600	3.610	3.600	3.670	4,036,000	14,651,610	3.6302	3.600	3.600	3.610	3.600	3.670	4,036,000	3.6302	-2.17%
2025-11-06	0	3.680	3.680	3.700	3.660	3.740	3,548,000	13,107,110	3.6942	3.680	3.680	3.700	3.660	3.740	3,548,000	3.6942	0.27%
2025-11-05	0	3.670	3.660	3.670	3.640	3.710	2,784,000	10,241,190	3.6786	3.670	3.660	3.670	3.640	3.710	2,784,000	3.6786	-0.27%
2025-11-04	0	3.680	3.680	3.710	3.660	3.860	7,636,000	28,412,240	3.7208	3.680	3.680	3.710	3.660	3.860	7,636,000	3.7208	-3.66%
2025-11-03	0	3.820	3.820	3.840	3.820	3.880	4,400,000	16,907,980	3.8427	3.820	3.820	3.840	3.820	3.880	4,400,000	3.8427	-0.78%
2025-10-31	0	3.850	3.850	3.860	3.850	3.950	7,360,000	28,630,050	3.8900	3.850	3.850	3.860	3.850	3.950	7,360,000	3.8900	-2.28%
2025-10-30	0	3.940	3.940	3.950	3.900	4.050	10,450,000	41,341,510	3.9561	3.940	3.940	3.950	3.900	4.050	10,450,000	3.9561	-1.50%
2025-10-28	0	4.000	4.000	4.010	3.950	4.170	22,911,000	93,385,290	4.0760	4.000	4.000	4.010	3.950	4.170	22,911,000	4.0760	0.25%
2025-10-27	0	3.990	3.990	4.000	3.980	4.080	10,766,000	43,259,960	4.0182	3.990	3.990	4.000	3.980	4.080	10,766,000	4.0182	0.25%
2025-10-24	0	3.980	3.970	3.980	3.920	4.040	12,157,000	48,124,940	3.9586	3.980	3.970	3.980	3.920	4.040	12,157,000	3.9586	-1.00%
2025-10-23	0	4.020	4.010	4.020	3.810	4.140	55,287,000	223,588,060	4.0441	4.020	4.010	4.020	3.810	4.140	55,287,000	4.0441	4.96%
2025-10-22	0	3.830	3.830	3.840	3.800	3.890	5,712,000	21,897,670	3.8336	3.830	3.830	3.840	3.800	3.890	5,712,000	3.8336	-0.26%
2025-10-21	0	3.840	3.840	3.850	3.770	4.020	20,790,000	81,540,050	3.9221	3.840	3.840	3.850	3.770	4.020	20,790,000	3.9221	1.86%
2025-10-20	0	3.770	3.740	3.770	3.680	3.800	4,701,000	17,712,060	3.7677	3.770	3.740	3.770	3.680	3.800	4,701,000	3.7677	3.29%
2025-10-17	0	3.650	3.640	3.650	3.640	3.850	7,560,000	28,364,080	3.7519	3.650	3.640	3.650	3.640	3.850	7,560,000	3.7519	-4.20%
2025-10-16	0	3.810	3.810	3.820	3.800	3.910	5,221,000	20,048,630	3.8400	3.810	3.810	3.820	3.800	3.910	5,221,000	3.8400	-1.80%
2025-10-15	0	3.880	3.880	3.890	3.810	3.890	4,389,000	16,950,190	3.8620	3.880	3.880	3.890	3.810	3.890	4,389,000	3.8620	2.37%
2025-10-14	0	3.790	3.790	3.800	3.790	4.030	7,837,000	30,649,440	3.9109	3.790	3.790	3.800	3.790	4.030	7,837,000	3.9109	-3.81%
2025-10-13	0	3.940	3.940	3.960	3.890	3.980	6,817,000	26,813,500	3.9333	3.940	3.940	3.960	3.890	3.980	6,817,000	3.9333	-2.48%
2025-10-10	0	4.040	4.030	4.040	4.020	4.160	8,393,000	34,278,650	4.0842	4.040	4.030	4.040	4.020	4.160	8,393,000	4.0842	0.25%
2025-10-09	0	4.030	4.030	4.040	4.020	4.160	12,414,000	50,734,720	4.0869	4.030	4.030	4.040	4.020	4.160	12,414,000	4.0869	-1.23%
2025-10-08	0	4.080	4.080	4.100	4.020	4.150	1,400,000	5,689,060	4.0636	4.080	4.080	4.100	4.020	4.150	1,400,000	4.0636	-1.69%
2025-10-06	0	4.150	4.120	4.150	4.110	4.190	696,000	2,875,360	4.1313	4.150	4.120	4.150	4.110	4.190	696,000	4.1313	-0.95%
2025-10-03	0	4.190	4.160	4.190	4.140	4.290	1,277,000	5,366,280	4.2023	4.190	4.160	4.190	4.140	4.290	1,277,000	4.2023	0.48%
2025-10-02	0	4.170	4.150	4.170	4.060	4.190	2,623,000	10,845,680	4.1348	4.170	4.150	4.170	4.060	4.190	2,623,000	4.1348	-0.71%
2025-09-30	0	4.200	4.200	4.220	4.100	4.220	11,569,000	48,079,250	4.1559	4.200	4.200	4.220	4.100	4.220	11,569,000	4.1559	1.20%
2025-09-29	0	4.150	4.140	4.150	3.920	4.330	31,016,000	129,481,910	4.1747	4.150	4.140	4.150	3.920	4.330	31,016,000	4.1747	5.33%
2025-09-26	0	3.940	3.940	3.950	3.940	4.140	8,961,000	36,314,670	4.0525	3.940	3.940	3.950	3.940	4.140	8,961,000	4.0525	-3.90%
2025-09-25	0	4.100	4.100	4.110	4.090	4.180	4,536,000	18,730,690	4.1293	4.100	4.100	4.110	4.090	4.180	4,536,000	4.1293	-0.73%
2025-09-24	0	4.130	4.130	4.140	4.060	4.230	10,810,000	44,841,360	4.1481	4.130	4.130	4.140	4.060	4.230	10,810,000	4.1481	0.98%
2025-09-23	0	4.090	4.090	4.100	4.060	4.220	7,884,000	32,375,850	4.1065	4.090	4.090	4.100	4.060	4.220	7,884,000	4.1065	-2.62%
2025-09-22	0	4.200	4.200	4.210	4.090	4.290	10,558,000	44,329,840	4.1987	4.200	4.200	4.210	4.090	4.290	10,558,000	4.1987	2.19%
2025-09-19	0	4.110	4.100	4.120	4.110	4.310	9,098,000	38,141,560	4.1923	4.110	4.100	4.120	4.110	4.310	9,098,000	4.1923	-3.52%
2025-09-18	0	4.260	4.260	4.270	4.220	4.470	20,509,000	88,594,440	4.3198	4.260	4.260	4.270	4.220	4.470	20,509,000	4.3198	-5.33%
2025-09-17	0	4.500	4.490	4.500	4.220	4.560	41,221,000	182,462,030	4.4264	4.500	4.490	4.500	4.220	4.560	41,221,000	4.4264	5.63%
2025-09-16	0	4.260	4.260	4.270	4.160	4.320	15,721,000	66,685,430	4.2418	4.260	4.260	4.270	4.160	4.320	15,721,000	4.2418	2.16%
2025-09-15	0	4.170	4.170	4.180	4.140	4.250	6,806,000	28,486,060	4.1854	4.170	4.170	4.180	4.140	4.250	6,806,000	4.1854	-1.42%
2025-09-12	0	4.230	4.220	4.230	4.220	4.410	12,215,000	52,598,872	4.3061	4.230	4.220	4.230	4.220	4.410	12,215,000	4.3061	-2.31%
2025-09-11	0	4.330	4.330	4.340	4.200	4.390	14,161,000	61,139,950	4.3175	4.330	4.330	4.340	4.200	4.390	14,161,000	4.3175	1.41%
2025-09-10	0	4.270	4.270	4.280	4.220	4.320	9,778,000	41,815,590	4.2765	4.270	4.270	4.280	4.220	4.320	9,778,000	4.2765	0.95%
2025-09-09	0	4.230	4.230	4.240	4.180	4.260	8,181,000	34,523,740	4.2200	4.230	4.230	4.240	4.180	4.260	8,181,000	4.2200	0.48%
2025-09-08	0	4.210	4.210	4.220	4.140	4.220	6,756,000	28,319,270	4.1917	4.210	4.210	4.220	4.140	4.220	6,756,000	4.1917	0.48%
2025-09-05	0	4.190	4.180	4.190	4.100	4.220	9,130,000	38,103,410	4.1734	4.190	4.180	4.190	4.100	4.220	9,130,000	4.1734	0.24%
2025-09-04	0	4.180	4.170	4.180	4.040	4.280	25,047,000	104,297,140	4.1641	4.180	4.170	4.180	4.040	4.280	25,047,000	4.1641	4.50%
2025-09-03	0	4.000	4.000	4.020	4.000	4.210	7,271,000	29,784,850	4.0964	4.000	4.000	4.020	4.000	4.210	7,271,000	4.0964	-3.61%
2025-09-02	0	4.150	4.150	4.160	4.130	4.330	9,582,000	40,029,800	4.1776	4.150	4.150	4.160	4.130	4.330	9,582,000	4.1776	-2.81%
2025-09-01	0	4.270	4.250	4.270	4.230	4.360	9,590,000	40,987,180	4.2739	4.270	4.250	4.270	4.230	4.360	9,590,000	4.2739	-1.16%
2025-08-29	0	4.320	4.320	4.340	4.230	4.510	27,207,000	119,173,480	4.3803	4.320	4.320	4.340	4.230	4.510	27,207,000	4.3803	1.17%
2025-08-28	0	4.270	4.260	4.270	4.100	4.360	15,586,000	65,910,220	4.2288	4.270	4.260	4.270	4.100	4.360	15,586,000	4.2288	-0.23%
2025-08-27	0	4.280	4.270	4.280	4.280	4.560	16,872,000	74,682,530	4.4264	4.280	4.270	4.280	4.280	4.560	16,872,000	4.4264	-5.10%
2025-08-26	0	4.510	4.510	4.540	4.490	4.680	24,827,000	113,903,730	4.5879	4.510	4.510	4.540	4.490	4.680	24,827,000	4.5879	-0.88%
2025-08-25	0	4.550	4.550	4.560	4.540	4.720	24,304,000	112,367,130	4.6234	4.550	4.550	4.560	4.540	4.720	24,304,000	4.6234	-1.30%
2025-08-22	0	4.610	4.610	4.630	4.550	4.700	18,282,000	84,452,060	4.6194	4.610	4.610	4.630	4.550	4.700	18,282,000	4.6194	0.88%
2025-08-21	0	4.570	4.570	4.580	4.520	4.780	15,563,000	72,277,650	4.6442	4.570	4.570	4.580	4.520	4.780	15,563,000	4.6442	-0.44%
2025-08-20	0	4.590	4.590	4.600	4.530	4.800	31,573,000	146,222,660	4.6313	4.590	4.590	4.600	4.530	4.800	31,573,000	4.6313	-5.17%
2025-08-19	0	4.840	4.840	4.850	4.800	5.110	46,617,000	229,614,830	4.9256	4.840	4.840	4.850	4.800	5.110	46,617,000	4.9256	-1.83%
2025-08-18	0	4.930	4.920	4.940	4.910	5.140	38,635,000	193,730,940	5.0144	4.930	4.920	4.940	4.910	5.140	38,635,000	5.0144	-1.79%
2025-08-15	0	5.020	5.010	5.020	4.730	5.270	94,542,000	475,334,690	5.0278	5.020	5.010	5.020	4.730	5.270	94,542,000	5.0278	4.80%
2025-08-14	0	4.790	4.790	4.800	4.640	4.950	56,878,000	274,409,260	4.8245	4.790	4.790	4.800	4.640	4.950	56,878,000	4.8245	1.91%
2025-08-13	0	4.700	4.700	4.710	4.670	4.880	34,654,000	165,499,770	4.7758	4.700	4.700	4.710	4.670	4.880	34,654,000	4.7758	-1.26%
2025-08-12	0	4.760	4.760	4.770	4.640	4.990	51,257,000	247,243,170	4.8236	4.760	4.760	4.770	4.640	4.990	51,257,000	4.8236	0.00%
2025-08-11	0	4.760	4.750	4.760	4.470	4.830	58,567,000	276,077,400	4.7139	4.760	4.750	4.760	4.470	4.830	58,567,000	4.7139	7.21%
2025-08-08	0	4.440	4.430	4.440	4.340	4.570	20,616,000	92,332,180	4.4787	4.440	4.430	4.440	4.340	4.570	20,616,000	4.4787	1.37%
2025-08-07	0	4.380	4.380	4.390	4.360	4.500	12,226,000	54,024,180	4.4188	4.380	4.380	4.390	4.360	4.500	12,226,000	4.4188	-1.57%
2025-08-06	0	4.450	4.420	4.450	4.310	4.450	12,769,000	55,982,800	4.3843	4.450	4.420	4.450	4.310	4.450	12,769,000	4.3843	2.30%
2025-08-05	0	4.350	4.340	4.350	4.210	4.350	18,119,000	77,662,020	4.2862	4.350	4.340	4.350	4.210	4.350	18,119,000	4.2862	3.33%
2025-08-04	0	4.210	4.200	4.220	4.190	4.290	15,104,000	63,938,620	4.2332	4.210	4.200	4.220	4.190	4.290	15,104,000	4.2332	-0.47%
2025-08-01	0	4.230	4.230	4.240	4.170	4.390	19,403,000	82,720,850	4.2633	4.230	4.230	4.240	4.170	4.390	19,403,000	4.2633	-2.98%
2025-07-31	0	4.360	4.350	4.360	4.300	4.560	20,006,000	88,444,400	4.4209	4.360	4.350	4.360	4.300	4.560	20,006,000	4.4209	-3.54%
2025-07-30	0	4.520	4.510	4.520	4.520	4.730	13,623,000	62,374,730	4.5786	4.520	4.510	4.520	4.520	4.730	13,623,000	4.5786	-3.62%
2025-07-29	0	4.690	4.680	4.690	4.510	4.810	20,551,000	95,000,110	4.6227	4.690	4.680	4.690	4.510	4.810	20,551,000	4.6227	-1.26%
2025-07-28	0	4.750	4.750	4.760	4.750	4.900	17,540,000	84,614,080	4.8241	4.750	4.750	4.760	4.750	4.900	17,540,000	4.8241	-1.25%
2025-07-25	0	4.810	4.810	4.820	4.800	4.990	29,435,000	144,131,440	4.8966	4.810	4.810	4.820	4.800	4.990	29,435,000	4.8966	-3.80%
2025-07-24	0	5.000	5.000	5.010	4.880	5.060	29,826,000	148,938,060	4.9936	5.000	5.000	5.010	4.880	5.060	29,826,000	4.9936	2.67%
2025-07-23	0	4.870	4.870	4.880	4.850	5.100	51,386,000	255,405,470	4.9703	4.870	4.870	4.880	4.850	5.100	51,386,000	4.9703	0.41%
2025-07-22	0	4.850	4.850	4.860	4.760	4.980	27,689,000	134,696,010	4.8646	4.850	4.850	4.860	4.760	4.980	27,689,000	4.8646	-1.02%
2025-07-21	0	4.900	4.900	4.910	4.850	5.040	29,420,000	145,342,520	4.9403	4.900	4.900	4.910	4.850	5.040	29,420,000	4.9403	-2.58%
2025-07-18	0	5.030	5.030	5.040	5.000	5.160	27,082,000	137,005,910	5.0589	5.030	5.030	5.040	5.000	5.160	27,082,000	5.0589	-1.37%
2025-07-17	0	5.100	5.100	5.110	5.050	5.210	48,760,986	250,424,544	5.1358	5.100	5.100	5.110	5.050	5.210	48,760,986	5.1358	0.20%
2025-07-16	0	5.090	5.080	5.090	4.840	5.220	69,719,000	353,035,720	5.0637	5.090	5.080	5.090	4.840	5.220	69,719,000	5.0637	3.88%
2025-07-15	0	4.900	4.900	4.910	4.860	5.170	47,296,000	236,984,160	5.0107	4.900	4.900	4.910	4.860	5.170	47,296,000	5.0107	0.20%
2025-07-14	0	4.890	4.890	4.900	4.830	5.110	67,715,000	334,387,520	4.9382	4.890	4.890	4.900	4.830	5.110	67,715,000	4.9382	-5.05%
2025-07-11	0	5.150	5.150	5.160	4.830	5.770	286,730,180	1,522,033,262	5.3082	5.150	5.150	5.160	4.830	5.770	286,730,180	5.3082	6.85%
2025-07-10	0	4.820	4.820	4.830	4.780	5.170	97,372,000	488,046,770	5.0122	4.820	4.820	4.830	4.780	5.170	97,372,000	5.0122	-2.61%
2025-07-09	0	4.960	4.960	4.970	4.940	5.500	164,186,000	853,327,950	5.1973	4.949	4.949	4.959	4.929	5.488	164,549,269	5.1859	-2.36%
2025-07-08	0	5.080	5.080	5.090	4.760	5.280	149,539,000	760,039,320	5.0825	5.069	5.069	5.079	4.749	5.268	149,869,862	5.0713	3.46%
2025-07-07	0	4.910	4.910	4.920	4.700	5.140	113,866,000	569,019,964	4.9973	4.899	4.899	4.909	4.690	5.129	114,117,934	4.9862	4.69%
2025-07-04	0	4.690	4.690	4.700	4.500	5.180	201,616,000	983,500,220	4.8781	4.680	4.680	4.690	4.490	5.169	202,062,085	4.8673	3.30%
2025-07-03	0	4.540	4.530	4.540	4.440	4.640	67,726,000	307,101,450	4.5345	4.530	4.520	4.530	4.430	4.630	67,875,847	4.5245	2.25%
2025-07-02	0	4.440	4.430	4.440	4.400	4.890	110,476,000	503,801,520	4.5603	4.430	4.420	4.430	4.390	4.879	110,720,433	4.5502	-13.45%
2025-06-30	0	5.130	5.120	5.130	4.920	5.500	179,269,000	936,114,850	5.2218	5.119	5.109	5.119	4.909	5.488	179,665,641	5.2103	0.79%
2025-06-27	0	5.090	5.090	5.100	5.030	5.940	339,109,500	1,838,310,330	5.4210	5.079	5.079	5.089	5.019	5.927	339,859,795	5.4090	3.67%
2025-06-26	0	4.910	4.910	4.920	4.860	6.060	298,196,000	1,578,158,406	5.2924	4.899	4.899	4.909	4.849	6.047	298,855,772	5.2807	-11.21%
2025-06-25	0	5.530	5.530	5.540	4.150	5.680	509,613,200	2,531,488,572	4.9675	5.518	5.518	5.528	4.141	5.667	510,740,743	4.9565	33.25%
2025-06-24	0	4.150	4.140	4.150	3.670	4.260	191,107,000	775,025,685	4.0555	4.141	4.131	4.141	3.662	4.251	191,529,833	4.0465	15.28%
2025-06-23	0	3.600	3.600	3.610	3.420	3.650	39,958,000	142,934,650	3.5771	3.592	3.592	3.602	3.412	3.642	40,046,409	3.5692	3.45%
2025-06-20	0	3.480	3.480	3.490	3.460	3.720	31,114,000	110,867,340	3.5633	3.472	3.472	3.482	3.452	3.712	31,182,841	3.5554	-5.69%
2025-06-19	0	3.690	3.680	3.690	3.640	4.040	44,911,000	168,982,950	3.7626	3.682	3.672	3.682	3.632	4.031	45,010,368	3.7543	-6.58%
2025-06-18	0	3.950	3.940	3.950	3.810	4.240	77,406,000	312,969,830	4.0432	3.941	3.931	3.941	3.802	4.231	77,577,264	4.0343	-0.75%
2025-06-17	0	3.980	3.970	3.980	3.900	4.390	115,385,500	472,308,700	4.0933	3.971	3.961	3.971	3.891	4.380	115,640,796	4.0843	-2.93%
2025-06-16	0	4.100	4.100	4.110	3.490	4.290	234,858,000	954,531,225	4.0643	4.091	4.091	4.101	3.482	4.281	235,377,634	4.0553	17.82%
2025-06-13	0	3.480	3.480	3.490	3.380	3.730	58,381,000	205,296,860	3.5165	3.472	3.472	3.482	3.373	3.722	58,510,171	3.5087	-6.95%
2025-06-12	0	3.740	3.730	3.740	3.450	3.790	91,315,000	334,355,990	3.6616	3.732	3.722	3.732	3.442	3.782	91,517,039	3.6535	6.55%
2025-06-11	0	3.510	3.500	3.510	3.380	3.720	95,920,000	343,671,320	3.5829	3.502	3.492	3.502	3.373	3.712	96,132,227	3.5750	3.54%
2025-06-10	0	3.390	3.390	3.400	3.330	3.530	39,387,000	135,193,180	3.4324	3.383	3.383	3.392	3.323	3.522	39,474,146	3.4249	-2.31%
2025-06-09	0	3.470	3.470	3.480	3.280	3.600	101,370,000	353,215,140	3.4844	3.462	3.462	3.472	3.273	3.592	101,594,286	3.4767	6.44%
2025-06-06	0	3.260	3.250	3.260	3.250	3.570	51,985,000	174,275,690	3.3524	3.253	3.243	3.253	3.243	3.562	52,100,019	3.3450	-4.12%
2025-06-05	0	3.400	3.400	3.410	3.340	3.680	93,990,000	329,502,990	3.5057	3.392	3.392	3.402	3.333	3.672	94,197,957	3.4980	1.49%
2025-06-04	0	3.350	3.340	3.350	3.170	3.580	116,587,000	395,952,750	3.3962	3.343	3.333	3.343	3.163	3.572	116,844,954	3.3887	5.02%
2025-06-03	0	3.190	3.180	3.190	3.040	3.280	46,509,000	149,213,340	3.2083	3.183	3.173	3.183	3.033	3.273	46,611,903	3.2012	4.93%
2025-06-02	0	3.040	3.040	3.070	2.940	3.130	1,900,000	5,737,950	3.0200	3.033	3.033	3.063	2.934	3.123	1,904,204	3.0133	-3.80%
2025-05-30	0	3.160	3.160	3.170	3.130	3.260	28,945,000	92,384,970	3.1917	3.153	3.153	3.163	3.123	3.253	29,009,042	3.1847	-0.94%
2025-05-29	0	3.190	3.190	3.200	3.070	3.260	44,426,000	141,413,475	3.1831	3.183	3.183	3.193	3.063	3.253	44,524,295	3.1761	4.59%
2025-05-28	0	3.050	3.050	3.070	3.050	3.160	13,867,000	42,836,470	3.0891	3.043	3.043	3.063	3.043	3.153	13,897,681	3.0823	-1.61%
2025-05-27	0	3.100	3.090	3.100	3.070	3.170	18,389,000	57,026,270	3.1011	3.093	3.083	3.093	3.063	3.163	18,429,687	3.0943	-0.64%
2025-05-26	0	3.120	3.120	3.130	3.000	3.210	37,313,000	116,082,660	3.1111	3.113	3.113	3.123	2.993	3.203	37,395,557	3.1042	4.00%
2025-05-23	0	3.000	3.000	3.010	2.970	3.150	26,547,000	81,252,960	3.0607	2.993	2.993	3.003	2.963	3.143	26,605,736	3.0540	-2.91%
2025-05-22	0	3.090	3.090	3.100	3.080	3.220	25,991,000	81,710,540	3.1438	3.083	3.083	3.093	3.073	3.213	26,048,506	3.1369	-3.74%
2025-05-21	0	3.210	3.210	3.220	3.180	3.350	35,328,000	114,943,230	3.2536	3.203	3.203	3.213	3.173	3.343	35,406,165	3.2464	-2.43%
2025-05-20	0	3.290	3.290	3.300	3.180	3.460	59,119,000	195,469,070	3.3064	3.283	3.283	3.293	3.173	3.452	59,249,803	3.2991	0.00%
2025-05-19	0	3.290	3.290	3.300	3.290	3.540	43,574,000	148,211,420	3.4014	3.283	3.283	3.293	3.283	3.532	43,670,409	3.3939	-2.66%
2025-05-16	0	3.380	3.370	3.380	3.300	3.610	82,228,000	285,056,570	3.4667	3.373	3.363	3.373	3.293	3.602	82,409,933	3.4590	0.30%
2025-05-15	0	3.370	3.370	3.380	3.340	3.700	101,283,000	355,362,060	3.5086	3.363	3.363	3.373	3.333	3.692	101,507,093	3.5009	-1.75%
2025-05-14	0	3.430	3.430	3.440	3.030	3.850	332,276,000	1,164,380,068	3.5043	3.422	3.422	3.432	3.023	3.842	333,011,176	3.4965	12.09%
2025-05-13	0	3.060	3.060	3.070	3.040	3.290	53,351,000	167,276,400	3.1354	3.053	3.053	3.063	3.033	3.283	53,469,042	3.1285	-5.85%
2025-05-12	0	3.250	3.240	3.250	2.740	3.530	240,853,000	759,833,460	3.1548	3.243	3.233	3.243	2.734	3.522	241,385,898	3.1478	14.44%
2025-05-09	0	2.840	2.840	2.850	2.800	3.050	79,450,000	231,093,530	2.9087	2.834	2.834	2.844	2.794	3.043	79,625,787	2.9022	-2.41%
2025-05-08	0	2.910	2.910	2.920	2.900	3.410	141,770,000	443,969,180	3.1316	2.904	2.904	2.914	2.894	3.402	142,083,673	3.1247	-15.65%
2025-05-07	0	3.450	3.440	3.450	2.950	4.460	593,320,200	2,210,846,938	3.7262	3.442	3.432	3.442	2.943	4.450	594,632,948	3.7180	34.24%
2025-05-06	0	2.570	2.560	2.570	2.360	2.740	46,949,000	119,357,330	2.5423	2.564	2.554	2.564	2.355	2.734	47,052,877	2.5367	8.44%
2025-05-02	0	2.370	2.320	2.380	2.330	2.380	167,000	391,530	2.3445	2.365	2.315	2.375	2.325	2.375	167,369	2.3393	1.28%
2025-04-30	0	2.340	2.340	2.350	2.330	2.380	3,797,000	8,934,860	2.3531	2.335	2.335	2.345	2.325	2.375	3,805,401	2.3479	0.00%
2025-04-29	0	2.340	2.330	2.340	2.320	2.360	2,670,000	6,252,990	2.3419	2.335	2.325	2.335	2.315	2.355	2,675,907	2.3368	0.00%
2025-04-28	0	2.340	2.330	2.340	2.320	2.410	3,062,000	7,180,310	2.3450	2.335	2.325	2.335	2.315	2.405	3,068,775	2.3398	-1.68%
2025-04-25	0	2.380	2.370	2.380	2.360	2.420	6,149,000	14,709,180	2.3921	2.375	2.365	2.375	2.355	2.415	6,162,605	2.3868	1.28%
2025-04-24	0	2.350	2.340	2.350	2.330	2.440	5,132,000	12,174,890	2.3723	2.345	2.335	2.345	2.325	2.435	5,143,355	2.3671	-1.67%
2025-04-23	0	2.390	2.390	2.400	2.350	2.400	7,133,000	16,893,140	2.3683	2.385	2.385	2.395	2.345	2.395	7,148,782	2.3631	2.58%
2025-04-22	0	2.330	2.320	2.330	2.300	2.350	6,475,000	15,059,240	2.3258	2.325	2.315	2.325	2.295	2.345	6,489,326	2.3206	1.75%
2025-04-17	0	2.290	2.280	2.290	2.260	2.380	9,526,000	22,148,550	2.3251	2.285	2.275	2.285	2.255	2.375	9,547,077	2.3199	0.44%
2025-04-16	0	2.280	2.270	2.280	2.250	2.360	5,012,000	11,461,360	2.2868	2.275	2.265	2.275	2.245	2.355	5,023,089	2.2817	-3.39%
2025-04-15	0	2.360	2.350	2.370	2.340	2.500	7,833,000	18,678,130	2.3845	2.355	2.345	2.365	2.335	2.494	7,850,331	2.3793	-0.84%
2025-04-14	0	2.380	2.380	2.390	2.360	2.440	11,914,000	28,594,730	2.4001	2.375	2.375	2.385	2.355	2.435	11,940,360	2.3948	2.59%
2025-04-11	0	2.320	2.320	2.340	2.290	2.380	7,044,000	16,448,010	2.3350	2.315	2.315	2.335	2.285	2.375	7,059,585	2.3299	0.00%
2025-04-10	0	2.320	2.310	2.330	2.270	2.440	12,301,000	29,143,760	2.3692	2.315	2.305	2.325	2.265	2.435	12,328,217	2.3640	3.57%
2025-04-09	0	2.240	2.240	2.250	2.060	2.270	13,402,000	29,257,410	2.1831	2.235	2.235	2.245	2.055	2.265	13,431,653	2.1782	4.19%
2025-04-08	0	2.150	2.150	2.160	2.080	2.210	12,180,000	26,181,710	2.1496	2.145	2.145	2.155	2.075	2.205	12,206,949	2.1448	3.37%
2025-04-07	0	2.080	2.070	2.080	2.060	2.510	17,239,000	38,612,550	2.2398	2.075	2.065	2.075	2.055	2.504	17,277,142	2.2349	-20.91%
2025-04-03	0	2.630	2.630	2.650	2.630	2.700	6,621,000	17,621,090	2.6614	2.624	2.624	2.644	2.624	2.694	6,635,649	2.6555	-1.50%
2025-04-02	0	2.670	2.660	2.670	2.640	2.680	6,786,000	18,064,490	2.6620	2.664	2.654	2.664	2.634	2.674	6,801,014	2.6561	1.52%
2025-04-01	0	2.630	2.630	2.650	2.540	2.740	16,314,000	43,053,450	2.6390	2.624	2.624	2.644	2.534	2.734	16,350,095	2.6332	2.33%
2025-03-31	0	2.570	2.570	2.590	2.570	2.700	10,995,000	28,800,280	2.6194	2.564	2.564	2.584	2.564	2.694	11,019,327	2.6136	-4.81%
2025-03-28	0	2.700	2.690	2.700	2.630	2.760	22,688,000	61,475,110	2.7096	2.694	2.684	2.694	2.624	2.754	22,738,198	2.7036	1.89%
2025-03-27	0	2.650	2.650	2.660	2.590	2.740	12,940,000	34,734,260	2.6843	2.644	2.644	2.654	2.584	2.734	12,968,630	2.6783	1.15%
2025-03-26	0	2.620	2.610	2.620	2.590	2.660	4,139,000	10,856,850	2.6231	2.614	2.604	2.614	2.584	2.654	4,148,158	2.6173	1.55%
2025-03-25	0	2.580	2.580	2.590	2.550	2.620	3,043,000	7,851,750	2.5803	2.574	2.574	2.584	2.544	2.614	3,049,733	2.5746	-0.39%
2025-03-24	0	2.590	2.590	2.600	2.550	2.640	3,236,000	8,362,720	2.5843	2.584	2.584	2.594	2.544	2.634	3,243,160	2.5786	-0.38%
2025-03-21	0	2.600	2.600	2.630	2.600	2.710	6,478,000	17,144,010	2.6465	2.594	2.594	2.624	2.594	2.704	6,492,333	2.6407	-2.99%
2025-03-20	0	2.680	2.680	2.690	2.670	2.750	5,941,000	16,145,320	2.7176	2.674	2.674	2.684	2.664	2.744	5,954,145	2.7116	-1.83%
2025-03-19	0	2.730	2.730	2.740	2.700	2.760	7,459,000	20,391,740	2.7338	2.724	2.724	2.734	2.694	2.754	7,475,503	2.7278	0.37%
2025-03-18	0	2.720	2.710	2.720	2.690	2.750	6,014,000	16,329,080	2.7152	2.714	2.704	2.714	2.684	2.744	6,027,306	2.7092	1.12%
2025-03-17	0	2.690	2.690	2.700	2.660	2.740	9,523,000	25,682,200	2.6969	2.684	2.684	2.694	2.654	2.734	9,544,070	2.6909	0.37%
2025-03-14	0	2.680	2.680	2.690	2.590	2.830	45,306,000	124,221,370	2.7418	2.674	2.674	2.684	2.584	2.824	45,406,242	2.7358	3.88%
2025-03-13	0	2.580	2.580	2.590	2.550	2.670	4,064,000	10,557,399	2.5978	2.574	2.574	2.584	2.544	2.664	4,072,992	2.5921	-1.15%
2025-03-12	0	2.610	2.610	2.620	2.590	2.720	11,454,000	30,297,620	2.6452	2.604	2.604	2.614	2.584	2.714	11,479,343	2.6393	0.77%
2025-03-11	0	2.590	2.580	2.590	2.540	2.590	3,831,000	9,829,690	2.5658	2.584	2.574	2.584	2.534	2.584	3,839,476	2.5602	0.00%
2025-03-10	0	2.590	2.590	2.600	2.560	2.630	4,490,000	11,657,500	2.5963	2.584	2.584	2.594	2.554	2.624	4,499,934	2.5906	-0.77%
2025-03-07	0	2.610	2.610	2.620	2.600	2.680	7,985,000	21,059,970	2.6374	2.604	2.604	2.614	2.594	2.674	8,002,667	2.6316	-2.25%
2025-03-06	0	2.670	2.670	2.680	2.610	2.710	14,903,000	39,828,210	2.6725	2.664	2.664	2.674	2.604	2.704	14,935,974	2.6666	3.49%
2025-03-05	0	2.580	2.570	2.580	2.520	2.610	7,670,000	19,741,310	2.5738	2.574	2.564	2.574	2.514	2.604	7,686,970	2.5682	1.18%
2025-03-04	0	2.550	2.550	2.560	2.500	2.590	6,444,000	16,473,480	2.5564	2.544	2.544	2.554	2.494	2.584	6,458,258	2.5508	-0.39%
2025-03-03	0	2.560	2.560	2.570	2.540	2.650	6,439,000	16,717,250	2.5962	2.554	2.554	2.564	2.534	2.644	6,453,247	2.5905	-0.39%
2025-02-28	0	2.570	2.570	2.580	2.550	2.840	14,774,000	39,449,080	2.6702	2.564	2.564	2.574	2.544	2.834	14,806,688	2.6643	-6.55%
2025-02-27	0	2.750	2.750	2.780	2.690	2.900	21,979,000	60,858,050	2.7689	2.744	2.744	2.774	2.684	2.894	22,027,630	2.7628	-3.85%
2025-02-26	0	2.860	2.850	2.860	2.630	2.960	41,753,000	117,535,830	2.8150	2.854	2.844	2.854	2.624	2.953	41,845,380	2.8088	8.75%
2025-02-25	0	2.630	2.630	2.640	2.630	2.730	8,287,000	22,175,587	2.6759	2.624	2.624	2.634	2.624	2.724	8,305,335	2.6700	-4.71%
2025-02-24	0	2.760	2.760	2.770	2.730	2.820	9,594,000	26,566,380	2.7691	2.754	2.754	2.764	2.724	2.814	9,615,227	2.7629	-0.72%
2025-02-21	0	2.780	2.770	2.780	2.610	2.780	18,662,000	50,708,110	2.7172	2.774	2.764	2.774	2.604	2.774	18,703,291	2.7112	4.12%
2025-02-20	0	2.670	2.660	2.680	2.660	2.740	9,393,000	25,249,210	2.6881	2.664	2.654	2.674	2.654	2.734	9,413,782	2.6822	-1.11%
2025-02-19	0	2.700	2.690	2.700	2.670	2.740	7,553,000	20,390,220	2.6996	2.694	2.684	2.694	2.664	2.734	7,569,711	2.6937	0.37%
2025-02-18	0	2.690	2.680	2.690	2.670	2.780	8,468,000	23,089,390	2.7267	2.684	2.674	2.684	2.664	2.774	8,486,736	2.7206	-2.54%
2025-02-17	0	2.760	2.760	2.770	2.730	2.850	10,196,000	28,427,630	2.7881	2.754	2.754	2.764	2.724	2.844	10,218,559	2.7820	0.00%
2025-02-14	0	2.760	2.760	2.770	2.680	2.770	8,530,000	23,212,090	2.7212	2.754	2.754	2.764	2.674	2.764	8,548,873	2.7152	3.37%
2025-02-13	0	2.670	2.670	2.680	2.660	2.860	13,187,000	36,413,020	2.7613	2.664	2.664	2.674	2.654	2.854	13,216,177	2.7552	-4.98%
2025-02-12	0	2.810	2.800	2.810	2.650	2.820	14,116,000	38,799,730	2.7486	2.804	2.794	2.804	2.644	2.814	14,147,232	2.7426	4.85%
2025-02-11	0	2.680	2.680	2.690	2.680	2.770	5,899,000	15,994,050	2.7113	2.674	2.674	2.684	2.674	2.764	5,912,052	2.7053	-2.90%
2025-02-10	0	2.760	2.760	2.770	2.720	2.770	7,626,000	20,913,480	2.7424	2.754	2.754	2.764	2.714	2.764	7,642,873	2.7363	0.73%
2025-02-07	0	2.740	2.730	2.740	2.630	2.810	22,453,000	61,581,920	2.7427	2.734	2.724	2.734	2.624	2.804	22,502,678	2.7366	3.79%
2025-02-06	0	2.640	2.640	2.660	2.580	2.660	7,788,000	20,459,090	2.6270	2.634	2.634	2.654	2.574	2.654	7,805,231	2.6212	1.93%
2025-02-05	0	2.590	2.580	2.590	2.560	2.660	4,747,000	12,284,160	2.5878	2.584	2.574	2.584	2.554	2.654	4,757,503	2.5821	-1.15%
2025-02-04	0	2.620	2.610	2.620	2.520	2.630	1,767,000	4,529,250	2.5632	2.614	2.604	2.614	2.514	2.624	1,770,910	2.5576	2.75%
2025-02-03	0	2.550	2.530	2.550	2.450	2.720	1,260,000	3,185,580	2.5282	2.544	2.524	2.544	2.445	2.714	1,262,788	2.5227	-3.41%
2025-01-28	0	2.640	2.640	2.700	2.600	2.640	52,000	137,160	2.6377	2.634	2.634	2.694	2.594	2.634	52,115	2.6319	-3.65%
2025-01-27	0	2.740	2.740	2.750	2.700	2.870	12,860,000	35,746,160	2.7796	2.734	2.734	2.744	2.694	2.864	12,888,453	2.7735	1.48%
2025-01-24	0	2.700	2.700	2.710	2.680	2.730	7,417,000	20,057,950	2.7043	2.694	2.694	2.704	2.674	2.724	7,433,410	2.6984	1.12%
2025-01-23	0	2.670	2.670	2.680	2.650	2.860	22,628,000	62,422,860	2.7587	2.664	2.664	2.674	2.644	2.854	22,678,065	2.7526	1.14%
2025-01-22	0	2.640	2.630	2.650	2.620	2.710	8,572,000	22,775,590	2.6570	2.634	2.624	2.644	2.614	2.704	8,590,966	2.6511	-1.12%
2025-01-21	0	2.670	2.650	2.670	2.620	2.750	8,859,000	23,646,070	2.6692	2.664	2.644	2.664	2.614	2.744	8,878,601	2.6633	-0.37%
2025-01-20	0	2.680	2.670	2.680	2.660	2.780	10,621,000	28,799,340	2.7115	2.674	2.664	2.674	2.654	2.774	10,644,499	2.7056	1.13%
2025-01-17	0	2.650	2.650	2.660	2.630	2.720	12,335,000	32,941,490	2.6706	2.644	2.644	2.654	2.624	2.714	12,362,292	2.6647	-1.85%
2025-01-16	0	2.700	2.690	2.700	2.680	2.910	47,579,000	132,979,590	2.7949	2.694	2.684	2.694	2.674	2.904	47,684,271	2.7888	-2.17%
2025-01-15	0	2.760	2.760	2.770	2.520	2.900	54,253,000	149,852,280	2.7621	2.754	2.754	2.764	2.514	2.894	54,373,037	2.7560	7.81%
2025-01-14	0	2.560	2.560	2.570	2.380	2.570	14,326,000	35,998,060	2.5128	2.554	2.554	2.564	2.375	2.564	14,357,697	2.5072	8.02%
2025-01-13	0	2.370	2.370	2.380	2.330	2.400	2,720,000	6,444,780	2.3694	2.365	2.365	2.375	2.325	2.395	2,726,018	2.3642	0.00%
2025-01-10	0	2.370	2.350	2.370	2.340	2.500	3,727,000	8,988,000	2.4116	2.365	2.345	2.365	2.335	2.494	3,735,246	2.4063	-2.47%
2025-01-09	0	2.430	2.420	2.430	2.400	2.470	1,992,000	4,853,600	2.4365	2.425	2.415	2.425	2.395	2.465	1,996,407	2.4312	0.41%
2025-01-08	0	2.420	2.420	2.430	2.380	2.520	5,591,000	13,601,025	2.4327	2.415	2.415	2.425	2.375	2.514	5,603,370	2.4273	-3.20%
2025-01-07	0	2.500	2.490	2.500	2.430	2.590	6,287,000	15,558,730	2.4747	2.494	2.485	2.494	2.425	2.584	6,300,910	2.4693	2.46%
2025-01-06	0	2.440	2.430	2.440	2.420	2.510	4,357,000	10,728,950	2.4625	2.435	2.425	2.435	2.415	2.504	4,366,640	2.4570	-1.21%
2025-01-03	0	2.470	2.470	2.490	2.450	2.570	4,979,000	12,480,640	2.5067	2.465	2.465	2.485	2.445	2.564	4,990,016	2.5011	-3.14%
2025-01-02	0	2.550	2.540	2.550	2.520	2.660	10,733,000	27,611,640	2.5726	2.544	2.534	2.544	2.514	2.654	10,756,747	2.5669	-5.56%
2024-12-31	0	2.700	2.700	2.710	2.690	2.750	2,064,000	5,608,320	2.7172	2.694	2.694	2.704	2.684	2.744	2,068,567	2.7112	-1.46%
2024-12-30	0	2.740	2.740	2.750	2.730	2.760	3,974,000	10,899,880	2.7428	2.734	2.734	2.744	2.724	2.754	3,982,793	2.7367	-0.36%
2024-12-27	0	2.750	2.740	2.750	2.690	2.840	10,539,000	29,027,620	2.7543	2.744	2.734	2.744	2.684	2.834	10,562,318	2.7482	0.73%
2024-12-24	0	2.730	2.720	2.730	2.700	2.760	3,937,000	10,751,050	2.7308	2.724	2.714	2.724	2.694	2.754	3,945,711	2.7247	1.11%
2024-12-23	0	2.700	2.700	2.720	2.700	2.820	4,711,000	12,954,100	2.7498	2.694	2.694	2.714	2.694	2.814	4,721,423	2.7437	-2.17%
2024-12-20	0	2.760	2.760	2.790	2.750	2.840	7,020,000	19,638,360	2.7975	2.754	2.754	2.784	2.744	2.834	7,035,532	2.7913	0.00%
2024-12-19	0	2.760	2.750	2.760	2.710	2.810	5,978,000	16,429,910	2.7484	2.754	2.744	2.754	2.704	2.804	5,991,227	2.7423	-1.78%
2024-12-18	0	2.810	2.800	2.810	2.780	2.870	3,591,000	10,090,210	2.8099	2.804	2.794	2.804	2.774	2.864	3,598,945	2.8037	0.72%
2024-12-17	0	2.790	2.780	2.790	2.770	2.860	7,180,000	20,199,100	2.8132	2.784	2.774	2.784	2.764	2.854	7,195,886	2.8070	0.00%
2024-12-16	0	2.790	2.780	2.790	2.780	2.890	8,240,000	23,285,020	2.8259	2.784	2.774	2.784	2.774	2.884	8,258,231	2.8196	-2.11%
2024-12-13	0	2.850	2.850	2.880	2.850	3.030	9,724,000	28,422,510	2.9229	2.844	2.844	2.874	2.844	3.023	9,745,515	2.9165	-5.94%
2024-12-12	0	3.030	3.020	3.030	2.970	3.140	23,511,000	72,008,760	3.0628	3.023	3.013	3.023	2.963	3.133	23,563,019	3.0560	2.02%
2024-12-11	0	2.970	2.970	2.980	2.960	3.060	10,536,000	31,641,890	3.0032	2.963	2.963	2.973	2.953	3.053	10,559,311	2.9966	-0.34%
2024-12-10	0	2.980	2.980	2.990	2.930	3.560	52,033,000	167,033,210	3.2101	2.973	2.973	2.983	2.924	3.552	52,148,125	3.2031	-5.70%
2024-12-09	0	3.160	3.150	3.160	2.850	3.180	22,620,000	68,066,870	3.0091	3.153	3.143	3.153	2.844	3.173	22,670,048	3.0025	8.22%
2024-12-06	0	2.920	2.910	2.920	2.810	2.990	17,082,000	49,882,010	2.9202	2.914	2.904	2.914	2.804	2.983	17,119,795	2.9137	1.04%
2024-12-05	0	2.890	2.890	2.900	2.800	2.910	11,625,000	33,324,570	2.8666	2.884	2.884	2.894	2.794	2.904	11,650,721	2.8603	2.85%
2024-12-04	0	2.810	2.790	2.810	2.780	2.890	7,324,000	20,796,800	2.8395	2.804	2.784	2.804	2.774	2.884	7,340,205	2.8333	-2.09%
2024-12-03	0	2.870	2.870	2.880	2.800	2.900	12,884,000	36,711,250	2.8494	2.864	2.864	2.874	2.794	2.894	12,912,506	2.8431	0.00%
2024-12-02	0	2.870	2.860	2.870	2.770	2.930	21,568,000	61,854,390	2.8679	2.864	2.854	2.864	2.764	2.924	21,615,720	2.8615	3.24%
2024-11-29	0	2.780	2.780	2.790	2.650	3.140	67,647,000	197,750,810	2.9233	2.774	2.774	2.784	2.644	3.133	67,796,672	2.9168	4.91%
2024-11-28	0	2.650	2.650	2.670	2.640	2.740	5,755,000	15,418,760	2.6792	2.644	2.644	2.664	2.634	2.734	5,767,733	2.6733	-2.21%
2024-11-27	0	2.710	2.710	2.730	2.540	2.730	8,655,000	22,927,710	2.6491	2.704	2.704	2.724	2.534	2.724	8,674,150	2.6432	3.44%
2024-11-26	0	2.620	2.620	2.630	2.610	2.720	6,304,000	16,771,230	2.6604	2.614	2.614	2.624	2.604	2.714	6,317,948	2.6545	-0.38%
2024-11-25	0	2.630	2.610	2.630	2.550	2.640	7,713,000	20,047,020	2.5991	2.624	2.604	2.624	2.544	2.634	7,730,065	2.5934	2.33%
2024-11-22	0	2.570	2.570	2.590	2.540	2.790	13,758,000	36,503,730	2.6533	2.564	2.564	2.584	2.534	2.784	13,788,440	2.6474	-7.89%
2024-11-21	0	2.790	2.790	2.810	2.770	2.870	7,177,000	20,124,360	2.8040	2.784	2.784	2.804	2.764	2.864	7,192,879	2.7978	-1.76%
2024-11-20	0	2.840	2.830	2.840	2.780	2.890	8,570,000	24,320,330	2.8378	2.834	2.824	2.834	2.774	2.884	8,588,962	2.8316	0.35%
2024-11-19	0	2.830	2.830	2.840	2.720	2.870	15,965,000	44,595,750	2.7933	2.824	2.824	2.834	2.714	2.864	16,000,323	2.7872	4.43%
2024-11-18	0	2.710	2.700	2.710	2.650	2.770	9,926,000	26,936,560	2.7137	2.704	2.694	2.704	2.644	2.764	9,947,962	2.7077	0.00%
2024-11-15	0	2.710	2.710	2.720	2.680	2.930	19,214,000	53,765,480	2.7982	2.704	2.704	2.714	2.674	2.924	19,256,512	2.7921	-5.90%
2024-11-14	0	2.880	2.880	2.900	2.860	3.110	19,016,000	57,040,210	2.9996	2.874	2.874	2.894	2.854	3.103	19,058,074	2.9930	-5.57%
2024-11-13	0	3.050	3.050	3.060	2.980	3.170	17,029,000	52,109,270	3.0600	3.043	3.043	3.053	2.973	3.163	17,066,677	3.0533	-3.48%
2024-11-12	0	3.160	3.160	3.180	3.130	3.410	19,377,000	63,217,990	3.2625	3.153	3.153	3.173	3.123	3.402	19,419,873	3.2553	-5.39%
2024-11-11	0	3.340	3.340	3.350	3.290	3.430	13,714,000	45,851,390	3.3434	3.333	3.333	3.343	3.283	3.422	13,744,343	3.3360	-2.62%
2024-11-08	0	3.430	3.430	3.440	3.410	3.770	36,154,000	128,238,500	3.5470	3.422	3.422	3.432	3.402	3.762	36,233,992	3.5392	-3.65%
2024-11-07	0	3.560	3.560	3.570	3.220	3.560	59,265,000	203,410,170	3.4322	3.552	3.552	3.562	3.213	3.552	59,396,127	3.4246	7.23%
2024-11-06	0	3.320	3.320	3.340	3.310	3.550	37,357,000	127,196,410	3.4049	3.313	3.313	3.333	3.303	3.542	37,439,654	3.3974	-3.77%
2024-11-05	0	3.450	3.440	3.450	3.190	3.490	49,319,000	167,308,390	3.3924	3.442	3.432	3.442	3.183	3.482	49,428,121	3.3849	6.48%
2024-11-04	0	3.240	3.240	3.250	3.130	3.250	36,366,000	116,081,990	3.1920	3.233	3.233	3.243	3.123	3.243	36,446,461	3.1850	4.85%
2024-11-01	0	3.090	3.090	3.100	3.090	3.380	45,930,000	147,205,010	3.2050	3.083	3.083	3.093	3.083	3.373	46,031,622	3.1979	-7.21%
2024-10-31	0	3.330	3.330	3.340	3.110	3.710	129,063,000	449,857,320	3.4856	3.323	3.323	3.333	3.103	3.702	129,348,558	3.4779	5.71%
2024-10-30	0	3.150	3.150	3.160	3.100	3.540	34,606,000	112,231,530	3.2431	3.143	3.143	3.153	3.093	3.532	34,682,567	3.2360	-5.12%
2024-10-29	0	3.320	3.310	3.320	3.140	3.400	58,941,000	193,265,800	3.2790	3.313	3.303	3.313	3.133	3.392	59,071,410	3.2717	5.40%
2024-10-28	0	3.150	3.150	3.160	3.090	3.200	22,892,000	71,928,770	3.1421	3.143	3.143	3.153	3.083	3.193	22,942,650	3.1352	0.64%
2024-10-25	0	3.130	3.120	3.130	3.090	3.230	24,989,000	78,660,170	3.1478	3.123	3.113	3.123	3.083	3.223	25,044,289	3.1408	1.62%
2024-10-24	0	3.080	3.080	3.090	3.080	3.210	20,255,000	63,482,940	3.1342	3.073	3.073	3.083	3.073	3.203	20,299,815	3.1273	-2.53%
2024-10-23	0	3.160	3.160	3.170	3.080	3.360	51,971,190	168,335,780	3.2390	3.153	3.153	3.163	3.073	3.353	52,086,179	3.2319	2.27%
2024-10-22	0	3.090	3.090	3.100	3.060	3.240	25,806,000	80,541,960	3.1211	3.083	3.083	3.093	3.053	3.233	25,863,097	3.1142	0.32%
2024-10-21	0	3.080	3.080	3.090	3.030	3.190	31,341,000	97,611,810	3.1145	3.073	3.073	3.083	3.023	3.183	31,410,343	3.1076	-1.91%
2024-10-18	0	3.140	3.140	3.150	2.790	3.340	89,558,000	274,589,410	3.0661	3.133	3.133	3.143	2.784	3.333	89,756,151	3.0593	10.18%
2024-10-17	0	2.850	2.840	2.850	2.820	3.230	40,682,000	125,913,600	3.0951	2.844	2.834	2.844	2.814	3.223	40,772,011	3.0882	-6.86%
2024-10-16	0	3.060	3.060	3.070	2.880	3.220	44,247,000	136,852,470	3.0929	3.053	3.053	3.063	2.874	3.213	44,344,899	3.0861	2.68%
2024-10-15	0	2.980	2.970	2.980	2.840	3.370	105,528,000	328,527,010	3.1132	2.973	2.963	2.973	2.834	3.363	105,761,486	3.1063	3.11%
2024-10-14	0	2.890	2.890	2.900	2.720	3.030	37,594,800	107,710,241	2.8650	2.884	2.884	2.894	2.714	3.023	37,677,980	2.8587	-1.37%
2024-10-10	0	2.930	2.920	2.930	2.840	3.500	72,383,000	226,196,820	3.1250	2.924	2.914	2.924	2.834	3.492	72,543,151	3.1181	-9.29%
2024-10-09	0	3.230	3.230	3.240	3.220	4.260	107,708,000	388,585,550	3.6078	3.223	3.223	3.233	3.213	4.251	107,946,309	3.5998	-20.64%
2024-10-08	0	4.070	4.060	4.070	3.980	6.030	118,227,800	564,899,993	4.7781	4.061	4.051	4.061	3.971	6.017	118,489,384	4.7675	-30.07%
2024-10-07	0	5.820	5.820	-	3.800	5.820	71,325,440	327,536,121	4.5921	5.807	5.807	-	3.792	5.807	71,483,251	4.5820	58.15%
2024-10-04	0	3.680	3.680	3.720	3.450	4.460	51,726,000	201,860,060	3.9025	3.672	3.672	3.712	3.442	4.450	51,840,446	3.8939	7.92%
2024-10-03	0	3.410	3.400	3.410	3.010	5.000	57,002,000	196,558,627	3.4483	3.402	3.392	3.402	3.003	4.989	57,128,120	3.4407	14.43%
2024-10-02	0	2.980	2.960	2.980	2.150	3.070	25,758,000	69,904,120	2.7139	2.973	2.953	2.973	2.145	3.063	25,814,991	2.7079	35.45%
2024-09-30	0	2.200	2.200	2.210	1.860	2.280	99,083,000	207,463,790	2.0938	2.195	2.195	2.205	1.856	2.275	99,302,226	2.0892	18.28%
2024-09-27	0	1.860	1.850	1.860	1.770	1.930	62,334,000	115,043,700	1.8456	1.856	1.846	1.856	1.766	1.926	62,471,917	1.8415	5.08%
2024-09-26	0	1.770	1.760	1.770	1.660	1.800	68,115,000	118,650,600	1.7419	1.766	1.756	1.766	1.656	1.796	68,265,708	1.7381	5.99%
2024-09-25	0	1.670	1.670	1.680	1.670	2.010	136,569,000	251,369,070	1.8406	1.666	1.666	1.676	1.666	2.006	136,871,165	1.8365	-7.73%
2024-09-24	0	1.810	1.800	1.810	1.500	1.830	123,243,000	213,419,200	1.7317	1.806	1.796	1.806	1.497	1.826	123,515,681	1.7279	19.08%
2024-09-23	0	1.520	1.510	1.520	1.520	1.710	32,306,000	52,240,960	1.6171	1.517	1.507	1.517	1.517	1.706	32,377,479	1.6135	-10.59%
2024-09-20	0	1.700	1.700	1.710	1.620	1.810	78,568,000	134,713,300	1.7146	1.696	1.696	1.706	1.616	1.806	78,741,835	1.7108	0.59%
2024-09-19	0	1.690	1.680	1.690	1.670	1.910	91,040,000	164,458,300	1.8064	1.686	1.676	1.686	1.666	1.906	91,241,430	1.8025	0.00%
2024-09-17	0	1.690	1.680	1.690	1.640	1.690	889,000	1,475,740	1.6600	1.686	1.676	1.686	1.636	1.686	890,967	1.6563	3.05%
2024-09-16	0	1.640	1.610	1.640	1.590	1.650	628,000	1,014,580	1.6156	1.636	1.606	1.636	1.586	1.646	629,389	1.6120	-1.20%
2024-09-13	0	1.660	1.650	1.660	1.540	1.740	52,279,000	87,636,010	1.6763	1.656	1.646	1.656	1.537	1.736	52,394,670	1.6726	9.21%
2024-09-12	0	1.520	1.510	1.520	1.480	1.560	12,327,000	18,713,710	1.5181	1.517	1.507	1.517	1.477	1.557	12,354,274	1.5148	-1.30%
2024-09-11	0	1.540	1.530	1.540	1.500	1.680	53,733,000	85,574,350	1.5926	1.537	1.527	1.537	1.497	1.676	53,851,887	1.5891	4.05%
2024-09-10	0	1.480	1.470	1.480	1.480	1.660	35,993,000	56,408,990	1.5672	1.477	1.467	1.477	1.477	1.656	36,072,636	1.5638	-6.33%
2024-09-09	0	1.580	1.580	1.590	1.440	1.630	40,772,000	63,072,430	1.5470	1.577	1.577	1.586	1.437	1.626	40,862,210	1.5435	8.22%
2024-09-05	0	1.460	1.440	1.460	1.400	1.460	10,320,000	14,796,380	1.4338	1.457	1.437	1.457	1.397	1.457	10,342,833	1.4306	4.29%
2024-09-04	0	1.400	1.390	1.400	1.370	1.440	7,124,000	9,992,370	1.4026	1.397	1.387	1.397	1.367	1.437	7,139,762	1.3995	1.45%
2024-09-03	0	1.380	1.380	1.390	1.350	1.400	4,900,000	6,772,760	1.3822	1.377	1.377	1.387	1.347	1.397	4,910,841	1.3791	1.47%
2024-09-02	0	1.360	1.360	1.370	1.360	1.420	5,789,000	8,038,280	1.3885	1.357	1.357	1.367	1.357	1.417	5,801,808	1.3855	-3.55%
2024-08-30	0	1.410	1.400	1.410	1.380	1.560	36,040,000	52,732,000	1.4632	1.407	1.397	1.407	1.377	1.557	36,119,740	1.4599	2.17%
2024-08-29	0	1.380	1.370	1.380	1.330	1.380	8,136,000	11,026,850	1.3553	1.377	1.367	1.377	1.327	1.377	8,154,001	1.3523	3.76%
2024-08-28	0	1.330	1.320	1.330	1.320	1.360	5,481,000	7,307,580	1.3333	1.327	1.317	1.327	1.317	1.357	5,493,127	1.3303	0.00%
2024-08-27	0	1.330	1.320	1.330	1.320	1.350	4,811,000	6,408,870	1.3321	1.327	1.317	1.327	1.317	1.347	4,821,645	1.3292	-0.75%
2024-08-26	0	1.340	1.330	1.340	1.320	1.370	6,752,000	9,083,210	1.3453	1.337	1.327	1.337	1.317	1.367	6,766,939	1.3423	1.52%
2024-08-23	0	1.320	1.310	1.320	1.300	1.370	10,779,000	14,402,240	1.3361	1.317	1.307	1.317	1.297	1.367	10,802,849	1.3332	0.00%
2024-08-22	0	1.320	1.320	1.330	1.300	1.350	7,390,000	9,740,310	1.3180	1.317	1.317	1.327	1.297	1.347	7,406,351	1.3151	-1.49%
2024-08-21	0	1.340	1.330	1.340	1.320	1.380	12,240,000	16,426,580	1.3420	1.337	1.327	1.337	1.317	1.377	12,267,082	1.3391	-2.19%
2024-08-20	0	1.370	1.370	1.380	1.360	1.480	25,558,000	35,697,490	1.3967	1.367	1.367	1.377	1.357	1.477	25,614,548	1.3936	-8.05%
2024-08-19	0	1.490	1.480	1.490	1.330	1.580	82,856,000	121,645,040	1.4682	1.487	1.477	1.487	1.327	1.577	83,039,323	1.4649	14.62%
2024-08-16	0	1.300	1.300	1.310	1.300	1.330	6,988,000	9,200,150	1.3166	1.297	1.297	1.307	1.297	1.327	7,003,461	1.3137	-1.52%
2024-08-15	0	1.320	1.320	1.330	1.310	1.440	36,246,000	49,677,930	1.3706	1.317	1.317	1.327	1.307	1.437	36,326,196	1.3676	0.76%
2024-08-14	0	1.310	1.300	1.310	1.290	1.350	6,682,000	8,830,230	1.3215	1.307	1.297	1.307	1.287	1.347	6,696,784	1.3186	-1.50%
2024-08-13	0	1.330	1.320	1.330	1.290	1.340	15,532,000	20,421,210	1.3148	1.327	1.317	1.327	1.287	1.337	15,566,365	1.3119	2.31%
2024-08-12	0	1.300	1.290	1.300	1.300	1.340	8,288,000	10,839,350	1.3078	1.297	1.287	1.297	1.297	1.337	8,306,338	1.3049	-2.99%
2024-08-09	0	1.340	1.330	1.340	1.330	1.400	8,796,000	12,006,320	1.3650	1.337	1.327	1.337	1.327	1.397	8,815,462	1.3620	-0.74%
2024-08-08	0	1.350	1.350	1.360	1.330	1.470	30,312,000	42,444,010	1.4002	1.347	1.347	1.357	1.327	1.467	30,379,067	1.3971	0.00%
2024-08-07	0	1.350	1.350	1.360	1.330	1.430	20,317,000	27,773,930	1.3670	1.347	1.347	1.357	1.327	1.427	20,361,952	1.3640	-2.88%
2024-08-06	0	1.390	1.390	1.400	1.370	1.500	18,412,000	26,230,090	1.4246	1.387	1.387	1.397	1.367	1.497	18,452,737	1.4215	0.00%
2024-08-05	0	1.390	1.380	1.390	1.350	1.450	25,219,000	35,244,930	1.3976	1.387	1.377	1.387	1.347	1.447	25,274,798	1.3945	0.72%
2024-08-02	0	1.380	1.370	1.380	1.360	1.560	37,304,000	53,673,410	1.4388	1.377	1.367	1.377	1.357	1.557	37,386,537	1.4356	-6.76%
2024-08-01	0	1.480	1.470	1.480	1.460	1.790	79,274,000	127,316,300	1.6060	1.477	1.467	1.477	1.457	1.786	79,449,397	1.6025	-21.28%
2024-07-31	0	1.880	1.870	1.880	1.190	1.980	196,483,000	336,825,390	1.7143	1.876	1.866	1.876	1.187	1.976	196,917,728	1.7105	57.98%
2024-07-30	0	1.190	1.190	1.200	1.190	1.220	1,024,000	1,232,230	1.2033	1.187	1.187	1.197	1.187	1.217	1,026,266	1.2007	-1.65%
2024-07-29	0	1.210	1.210	1.220	1.200	1.260	1,650,000	2,027,410	1.2287	1.207	1.207	1.217	1.197	1.257	1,653,651	1.2260	-2.42%
2024-07-26	0	1.240	1.220	1.240	1.200	1.300	5,667,000	7,047,900	1.2437	1.237	1.217	1.237	1.197	1.297	5,679,538	1.2409	4.20%
2024-07-25	0	1.190	1.190	1.200	1.190	1.250	2,342,000	2,848,490	1.2163	1.187	1.187	1.197	1.187	1.247	2,347,182	1.2136	-0.83%
2024-07-24	0	1.200	1.180	1.200	1.180	1.240	1,829,000	2,226,780	1.2175	1.197	1.177	1.197	1.177	1.237	1,833,047	1.2148	0.00%
2024-07-23	0	1.200	1.190	1.200	1.190	1.250	1,359,000	1,657,260	1.2195	1.197	1.187	1.197	1.187	1.247	1,362,007	1.2168	-0.83%
2024-07-22	0	1.210	1.210	1.220	1.170	1.250	1,131,000	1,374,980	1.2157	1.207	1.207	1.217	1.167	1.247	1,133,502	1.2130	2.54%
2024-07-19	0	1.180	1.170	1.180	1.170	1.200	1,779,000	2,113,350	1.1879	1.177	1.167	1.177	1.167	1.197	1,782,936	1.1853	0.85%
2024-07-18	0	1.170	1.170	1.180	1.170	1.180	387,000	456,180	1.1788	1.167	1.167	1.177	1.167	1.177	387,856	1.1762	-1.68%
2024-07-17	0	1.190	1.180	1.190	1.180	1.200	760,000	900,630	1.1850	1.187	1.177	1.187	1.177	1.197	761,682	1.1824	-0.83%
2024-07-16	0	1.200	1.190	1.200	1.190	1.200	222,000	265,860	1.1976	1.197	1.187	1.197	1.187	1.197	222,491	1.1949	0.00%
2024-07-15	0	1.200	1.190	1.200	1.190	1.210	331,000	398,370	1.2035	1.197	1.187	1.197	1.187	1.207	331,732	1.2009	-2.44%
2024-07-12	0	1.230	1.220	1.230	1.200	1.240	1,183,000	1,446,480	1.2227	1.227	1.217	1.227	1.197	1.237	1,185,617	1.2200	0.82%
2024-07-11	0	1.220	1.220	1.230	1.180	1.230	515,000	621,590	1.2070	1.217	1.217	1.227	1.177	1.227	516,139	1.2043	2.52%
2024-07-10	0	1.190	1.180	1.190	1.180	1.200	245,000	291,310	1.1890	1.187	1.177	1.187	1.177	1.197	245,542	1.1864	0.00%
2024-07-09	0	1.190	1.190	1.200	1.180	1.200	186,000	222,040	1.1938	1.187	1.187	1.197	1.177	1.197	186,412	1.1911	-0.83%
2024-07-08	0	1.200	1.180	1.200	1.180	1.210	431,000	513,770	1.1920	1.197	1.177	1.197	1.177	1.207	431,954	1.1894	-1.64%
2024-07-05	0	1.220	1.210	1.220	1.210	1.230	233,000	283,840	1.2182	1.217	1.207	1.217	1.207	1.227	233,516	1.2155	0.00%
2024-07-04	0	1.220	1.210	1.220	1.210	1.240	475,000	578,510	1.2179	1.217	1.207	1.217	1.207	1.237	476,051	1.2152	-0.46%
2024-07-03	0	1.230	1.220	1.230	1.210	1.220	124,000	151,280	1.2200	1.223	1.213	1.223	1.203	1.213	124,718	1.2130	0.00%
2024-07-02	0	1.230	1.210	1.230	1.210	1.240	362,000	443,870	1.2262	1.223	1.203	1.223	1.203	1.233	364,097	1.2191	0.00%
2024-06-28	0	1.230	1.220	1.240	1.220	1.250	79,000	97,170	1.2300	1.223	1.213	1.233	1.213	1.243	79,458	1.2229	0.00%
2024-06-27	0	1.230	1.210	1.230	1.220	1.240	357,000	436,730	1.2233	1.223	1.203	1.223	1.213	1.233	359,069	1.2163	-1.60%
2024-06-26	0	1.250	1.240	1.250	1.230	1.260	294,000	365,280	1.2424	1.243	1.233	1.243	1.223	1.253	295,703	1.2353	0.81%
2024-06-25	0	1.240	1.220	1.240	1.220	1.250	754,000	927,460	1.2301	1.233	1.213	1.233	1.213	1.243	758,369	1.2230	0.81%
2024-06-24	0	1.230	1.220	1.230	1.220	1.260	362,000	444,720	1.2285	1.223	1.213	1.223	1.213	1.253	364,097	1.2214	-2.38%
2024-06-21	0	1.260	1.240	1.260	1.240	1.270	458,000	573,230	1.2516	1.253	1.233	1.253	1.233	1.263	460,654	1.2444	-0.79%
2024-06-20	0	1.270	1.250	1.270	1.250	1.280	499,000	632,540	1.2676	1.263	1.243	1.263	1.243	1.273	501,891	1.2603	-0.78%
2024-06-19	0	1.280	1.270	1.280	1.260	1.280	970,000	1,234,390	1.2726	1.273	1.263	1.273	1.253	1.273	975,620	1.2652	0.79%
2024-06-18	0	1.270	1.260	1.270	1.260	1.280	575,000	727,380	1.2650	1.263	1.253	1.263	1.253	1.273	578,332	1.2577	-0.78%
2024-06-17	0	1.280	1.260	1.280	1.260	1.290	1,118,000	1,417,930	1.2683	1.273	1.253	1.273	1.253	1.283	1,124,478	1.2610	-0.78%
2024-06-14	0	1.290	1.290	1.300	1.260	1.330	3,972,000	5,130,750	1.2917	1.283	1.283	1.293	1.253	1.322	3,995,014	1.2843	1.57%
2024-06-13	0	1.270	1.260	1.270	1.260	1.280	737,000	929,580	1.2613	1.263	1.253	1.263	1.253	1.273	741,270	1.2540	0.00%
2024-06-12	0	1.270	1.270	1.280	1.270	1.300	638,000	817,590	1.2815	1.263	1.263	1.273	1.263	1.293	641,697	1.2741	0.00%
2024-06-11	0	1.270	1.260	1.270	1.270	1.340	1,155,000	1,486,290	1.2868	1.263	1.253	1.263	1.263	1.332	1,161,692	1.2794	-2.31%
2024-06-07	0	1.300	1.290	1.300	1.280	1.300	903,000	1,166,800	1.2921	1.293	1.283	1.293	1.273	1.293	908,232	1.2847	2.36%
2024-06-06	0	1.270	1.260	1.270	1.260	1.320	1,562,000	2,005,720	1.2841	1.263	1.253	1.263	1.253	1.312	1,571,050	1.2767	-3.79%
2024-06-05	0	1.320	1.310	1.320	1.310	1.340	245,000	324,280	1.3236	1.312	1.302	1.312	1.302	1.332	246,420	1.3160	-1.49%
2024-06-04	0	1.340	1.310	1.340	1.290	1.330	965,000	1,263,470	1.3093	1.332	1.302	1.332	1.283	1.322	970,591	1.3018	3.08%
2024-06-03	0	1.300	1.290	1.300	1.290	1.330	666,000	870,880	1.3076	1.293	1.283	1.293	1.283	1.322	669,859	1.3001	-2.26%
2024-05-31	0	1.330	1.320	1.330	1.320	1.360	801,000	1,069,910	1.3357	1.322	1.312	1.322	1.312	1.352	805,641	1.3280	-0.75%
2024-05-30	0	1.340	1.330	1.340	1.330	1.340	478,000	637,510	1.3337	1.332	1.322	1.332	1.322	1.332	480,770	1.3260	0.00%
2024-05-29	0	1.340	1.320	1.340	1.320	1.350	988,000	1,320,300	1.3363	1.332	1.312	1.332	1.312	1.342	993,725	1.3286	-0.74%
2024-05-28	0	1.350	1.330	1.350	1.330	1.350	278,000	370,690	1.3334	1.342	1.322	1.342	1.322	1.342	279,611	1.3257	0.75%
2024-05-27	0	1.340	1.330	1.340	1.320	1.340	638,000	848,610	1.3301	1.332	1.322	1.332	1.312	1.332	641,697	1.3224	0.75%
2024-05-24	0	1.330	1.320	1.330	1.280	1.370	1,178,000	1,579,330	1.3407	1.322	1.312	1.322	1.273	1.362	1,184,826	1.3330	-1.48%
2024-05-23	0	1.350	1.340	1.350	1.320	1.380	1,468,000	1,983,550	1.3512	1.342	1.332	1.342	1.312	1.372	1,476,506	1.3434	-2.88%
2024-05-22	0	1.390	1.380	1.390	1.370	1.390	1,089,000	1,506,090	1.3830	1.382	1.372	1.382	1.362	1.382	1,095,310	1.3750	1.46%
2024-05-21	0	1.370	1.360	1.370	1.360	1.430	2,573,000	3,563,550	1.3850	1.362	1.352	1.362	1.352	1.422	2,587,908	1.3770	-4.86%
2024-05-20	0	1.440	1.440	1.450	1.440	1.480	1,456,000	2,118,860	1.4553	1.432	1.432	1.442	1.432	1.471	1,464,436	1.4469	-2.04%
2024-05-17	0	1.470	1.460	1.470	1.430	1.470	2,702,000	3,922,980	1.4519	1.462	1.452	1.462	1.422	1.462	2,717,656	1.4435	2.08%
2024-05-16	0	1.440	1.430	1.440	1.410	1.450	2,460,000	3,508,760	1.4263	1.432	1.422	1.432	1.402	1.442	2,474,254	1.4181	1.41%
2024-05-14	0	1.420	1.410	1.420	1.400	1.440	2,319,000	3,291,260	1.4193	1.412	1.402	1.412	1.392	1.432	2,332,437	1.4111	0.00%
2024-05-13	0	1.420	1.410	1.420	1.380	1.430	4,501,000	6,331,020	1.4066	1.412	1.402	1.412	1.372	1.422	4,527,079	1.3985	2.16%
2024-05-10	0	1.390	1.380	1.390	1.340	1.400	4,356,000	5,989,600	1.3750	1.382	1.372	1.382	1.332	1.392	4,381,239	1.3671	2.96%
2024-05-09	0	1.350	1.340	1.350	1.320	1.350	1,868,000	2,490,160	1.3331	1.342	1.332	1.342	1.312	1.342	1,878,823	1.3254	3.05%
2024-05-08	0	1.310	1.300	1.310	1.300	1.340	617,000	812,730	1.3172	1.302	1.293	1.302	1.293	1.332	620,575	1.3096	-2.96%
2024-05-07	0	1.350	1.340	1.350	1.320	1.350	1,377,000	1,839,400	1.3358	1.342	1.332	1.342	1.312	1.342	1,384,979	1.3281	1.50%
2024-05-06	0	1.330	1.320	1.330	1.320	1.350	1,483,000	1,988,420	1.3408	1.322	1.312	1.322	1.312	1.342	1,491,593	1.3331	0.00%
2024-05-03	0	1.330	1.300	1.330	1.300	1.330	84,000	110,670	1.3175	1.322	1.293	1.322	1.293	1.322	84,487	1.3099	-0.75%
2024-05-02	0	1.340	1.330	1.340	1.300	1.340	104,000	137,250	1.3197	1.332	1.322	1.332	1.293	1.332	104,603	1.3121	0.75%
2024-04-30	0	1.330	1.310	1.330	1.310	1.350	1,225,000	1,624,710	1.3263	1.322	1.302	1.322	1.302	1.342	1,232,098	1.3187	0.00%
2024-04-29	0	1.330	1.330	1.340	1.320	1.360	3,684,000	4,922,430	1.3362	1.322	1.322	1.332	1.312	1.352	3,705,346	1.3285	-0.75%
2024-04-26	0	1.340	1.330	1.340	1.270	1.370	6,327,000	8,351,060	1.3199	1.332	1.322	1.332	1.263	1.362	6,363,660	1.3123	5.51%
2024-04-25	0	1.270	1.250	1.270	1.250	1.270	808,000	1,020,730	1.2633	1.263	1.243	1.263	1.243	1.263	812,682	1.2560	1.60%
2024-04-24	0	1.250	1.250	1.260	1.230	1.260	724,000	904,120	1.2488	1.243	1.243	1.253	1.223	1.253	728,195	1.2416	0.81%
2024-04-23	0	1.240	1.230	1.240	1.220	1.240	579,000	715,680	1.2361	1.233	1.223	1.233	1.213	1.233	582,355	1.2289	1.64%
2024-04-22	0	1.220	1.210	1.220	1.210	1.240	359,000	439,780	1.2250	1.213	1.203	1.213	1.203	1.233	361,080	1.2180	-0.81%
2024-04-19	0	1.230	1.210	1.230	1.210	1.230	433,000	527,530	1.2183	1.223	1.203	1.223	1.203	1.223	435,509	1.2113	-0.81%
2024-04-18	0	1.240	1.230	1.240	1.220	1.270	1,876,000	2,333,340	1.2438	1.233	1.223	1.233	1.213	1.263	1,886,870	1.2366	-1.59%
2024-04-17	0	1.260	1.250	1.260	1.210	1.260	1,989,000	2,480,630	1.2472	1.253	1.243	1.253	1.203	1.253	2,000,525	1.2400	4.13%
2024-04-16	0	1.210	1.180	1.210	1.180	1.240	1,248,000	1,503,670	1.2049	1.203	1.173	1.203	1.173	1.233	1,255,231	1.1979	-2.42%
2024-04-15	0	1.240	1.240	1.250	1.230	1.290	2,025,000	2,544,730	1.2567	1.233	1.233	1.243	1.223	1.283	2,036,733	1.2494	-3.88%
2024-04-12	0	1.290	1.290	1.300	1.290	1.320	373,000	485,180	1.3008	1.283	1.283	1.293	1.283	1.312	375,161	1.2933	-2.27%
2024-04-11	0	1.320	1.310	1.320	1.300	1.330	499,000	654,310	1.3112	1.312	1.302	1.312	1.293	1.322	501,891	1.3037	-0.75%
2024-04-10	0	1.330	1.310	1.330	1.310	1.330	508,000	669,780	1.3185	1.322	1.302	1.322	1.302	1.322	510,943	1.3109	-0.75%
2024-04-09	0	1.340	1.330	1.340	1.310	1.350	1,387,000	1,842,820	1.3286	1.332	1.322	1.332	1.302	1.342	1,395,036	1.3210	2.29%
2024-04-08	0	1.310	1.300	1.310	1.290	1.320	697,000	910,560	1.3064	1.302	1.293	1.302	1.283	1.312	701,039	1.2989	-0.76%
2024-04-05	0	1.320	1.320	1.370	1.320	1.340	98,000	130,030	1.3268	1.312	1.312	1.362	1.312	1.332	98,568	1.3192	0.76%
2024-04-03	0	1.310	1.300	1.310	1.290	1.340	1,420,000	1,852,890	1.3049	1.302	1.293	1.302	1.283	1.332	1,428,228	1.2973	-2.24%
2024-04-02	0	1.340	1.320	1.340	1.310	1.350	1,818,000	2,425,160	1.3340	1.332	1.312	1.332	1.302	1.342	1,828,534	1.3263	1.52%
2024-03-28	0	1.320	1.310	1.320	1.310	1.330	621,000	819,280	1.3193	1.312	1.302	1.312	1.302	1.322	624,598	1.3117	0.76%
2024-03-27	0	1.310	1.300	1.310	1.290	1.340	1,127,000	1,485,020	1.3177	1.302	1.293	1.302	1.283	1.332	1,133,530	1.3101	-2.96%
2024-03-26	0	1.350	1.330	1.350	1.330	1.350	303,000	406,020	1.3400	1.342	1.322	1.342	1.322	1.342	304,756	1.3323	0.00%
2024-03-25	0	1.350	1.330	1.350	1.330	1.350	1,677,000	2,251,040	1.3423	1.342	1.322	1.342	1.322	1.342	1,686,717	1.3346	-1.46%
2024-03-22	0	1.370	1.350	1.370	1.350	1.400	1,265,000	1,723,060	1.3621	1.362	1.342	1.362	1.342	1.392	1,272,330	1.3543	-2.14%
2024-03-21	0	1.400	1.390	1.400	1.380	1.410	1,193,000	1,663,700	1.3946	1.392	1.382	1.392	1.372	1.402	1,199,912	1.3865	0.72%
2024-03-20	0	1.390	1.370	1.390	1.370	1.390	499,000	689,710	1.3822	1.382	1.362	1.382	1.362	1.382	501,891	1.3742	1.46%
2024-03-19	0	1.370	1.370	1.380	1.370	1.400	843,000	1,163,340	1.3800	1.362	1.362	1.372	1.362	1.392	847,884	1.3721	-2.14%
2024-03-18	0	1.400	1.400	1.410	1.370	1.410	1,314,000	1,833,730	1.3955	1.392	1.392	1.402	1.362	1.402	1,321,614	1.3875	1.45%
2024-03-15	0	1.380	1.380	1.390	1.350	1.410	5,326,000	7,338,550	1.3779	1.372	1.372	1.382	1.342	1.402	5,356,860	1.3699	0.00%
2024-03-14	0	1.380	1.380	1.390	1.380	1.420	2,043,000	2,859,990	1.3999	1.372	1.372	1.382	1.372	1.412	2,054,837	1.3918	-2.82%
2024-03-13	0	1.420	1.410	1.420	1.410	1.450	1,270,000	1,801,620	1.4186	1.412	1.402	1.412	1.402	1.442	1,277,359	1.4104	-1.39%
2024-03-12	0	1.440	1.430	1.440	1.410	1.450	3,326,000	4,754,400	1.4295	1.432	1.422	1.432	1.402	1.442	3,345,271	1.4212	2.13%
2024-03-11	0	1.410	1.400	1.410	1.380	1.420	1,159,000	1,625,780	1.4027	1.402	1.392	1.402	1.372	1.412	1,165,715	1.3947	0.71%
2024-03-08	0	1.400	1.390	1.410	1.380	1.400	486,000	677,320	1.3937	1.392	1.382	1.402	1.372	1.392	488,816	1.3856	1.45%
2024-03-07	0	1.380	1.370	1.380	1.360	1.410	1,474,000	2,031,690	1.3784	1.372	1.362	1.372	1.352	1.402	1,482,541	1.3704	-0.72%
2024-03-06	0	1.390	1.390	1.400	1.370	1.410	1,468,000	2,046,710	1.3942	1.382	1.382	1.392	1.362	1.402	1,476,506	1.3862	0.72%
2024-03-05	0	1.380	1.360	1.380	1.360	1.400	1,362,000	1,877,950	1.3788	1.372	1.352	1.372	1.352	1.392	1,369,892	1.3709	-2.13%
2024-03-04	0	1.410	1.410	1.420	1.400	1.420	384,000	540,640	1.4079	1.402	1.402	1.412	1.392	1.412	386,225	1.3998	-1.40%
2024-03-01	0	1.430	1.410	1.430	1.410	1.430	992,000	1,405,860	1.4172	1.422	1.402	1.422	1.402	1.422	997,748	1.4090	0.00%
2024-02-29	0	1.430	1.410	1.430	1.390	1.430	2,267,000	3,178,380	1.4020	1.422	1.402	1.422	1.382	1.422	2,280,135	1.3939	4.38%
2024-02-28	0	1.370	1.370	1.380	1.370	1.470	4,461,000	6,344,380	1.4222	1.362	1.362	1.372	1.362	1.462	4,486,848	1.4140	-3.52%
2024-02-27	0	1.420	1.420	1.440	1.390	1.440	2,346,000	3,329,920	1.4194	1.412	1.412	1.432	1.382	1.432	2,359,593	1.4112	0.71%
2024-02-26	0	1.410	1.410	1.420	1.410	1.440	1,315,000	1,871,710	1.4234	1.402	1.402	1.412	1.402	1.432	1,322,619	1.4152	-0.70%
2024-02-23	0	1.420	1.410	1.420	1.410	1.430	1,797,000	2,548,570	1.4182	1.412	1.402	1.412	1.402	1.422	1,807,412	1.4101	0.00%
2024-02-22	0	1.420	1.420	1.430	1.370	1.430	2,561,000	3,590,710	1.4021	1.412	1.412	1.422	1.362	1.422	2,575,839	1.3940	2.16%
2024-02-21	0	1.390	1.380	1.390	1.360	1.430	3,771,000	5,289,320	1.4026	1.382	1.372	1.382	1.352	1.422	3,792,850	1.3946	2.21%
2024-02-20	0	1.360	1.360	1.370	1.320	1.420	3,582,000	4,936,090	1.3780	1.352	1.352	1.362	1.312	1.412	3,602,755	1.3701	2.26%
2024-02-19	0	1.330	1.330	1.340	1.330	1.350	1,580,000	2,117,900	1.3404	1.322	1.322	1.332	1.322	1.342	1,589,155	1.3327	0.76%
2024-02-16	0	1.320	1.310	1.350	1.280	1.330	122,000	159,780	1.3097	1.312	1.302	1.342	1.273	1.322	122,707	1.3021	0.76%
2024-02-15	0	1.310	1.310	1.330	1.310	1.360	140,000	187,950	1.3425	1.302	1.302	1.322	1.302	1.352	140,811	1.3348	-2.96%
2024-02-14	0	1.350	1.260	1.390	1.250	1.350	20,000	26,000	1.3000	1.342	1.253	1.382	1.243	1.342	20,116	1.2925	0.75%
2024-02-09	0	1.340	1.280	1.340	-	-	0	0	-	1.332	1.273	1.332	-	-	0	-	0.00%
2024-02-08	0	1.340	1.340	1.350	1.330	1.370	1,826,000	2,460,040	1.3472	1.332	1.332	1.342	1.322	1.362	1,836,580	1.3395	1.52%
2024-02-07	0	1.320	1.320	1.330	1.320	1.380	2,142,000	2,890,350	1.3494	1.312	1.312	1.322	1.312	1.372	2,154,411	1.3416	-0.75%
2024-02-06	0	1.330	1.330	1.340	1.260	1.340	2,061,000	2,699,330	1.3097	1.322	1.322	1.332	1.253	1.332	2,072,942	1.3022	5.56%
2024-02-05	0	1.260	1.250	1.260	1.230	1.300	1,579,000	1,991,290	1.2611	1.253	1.243	1.253	1.223	1.293	1,588,149	1.2538	-2.33%
2024-02-02	0	1.290	1.290	1.300	1.260	1.350	2,028,000	2,639,500	1.3015	1.283	1.283	1.293	1.253	1.342	2,039,751	1.2940	-2.27%
2024-02-01	0	1.320	1.320	1.330	1.320	1.380	2,596,000	3,472,400	1.3376	1.312	1.312	1.322	1.312	1.372	2,611,042	1.3299	-0.75%
2024-01-31	0	1.330	1.330	1.340	1.330	1.400	2,799,000	3,826,390	1.3671	1.322	1.322	1.332	1.322	1.392	2,815,218	1.3592	-2.92%
2024-01-30	0	1.370	1.370	1.390	1.370	1.440	3,265,000	4,581,770	1.4033	1.362	1.362	1.382	1.362	1.432	3,283,918	1.3952	-1.44%
2024-01-29	0	1.390	1.390	1.400	1.380	1.470	5,605,000	7,930,790	1.4149	1.382	1.382	1.392	1.372	1.462	5,637,476	1.4068	-2.11%
2024-01-26	0	1.420	1.420	1.450	1.410	1.490	4,651,000	6,782,290	1.4582	1.412	1.412	1.442	1.402	1.481	4,677,949	1.4498	-2.74%
2024-01-25	0	1.460	1.450	1.460	1.440	1.510	13,497,000	19,805,510	1.4674	1.452	1.442	1.452	1.432	1.501	13,575,204	1.4589	-0.68%
2024-01-24	0	1.470	1.470	1.500	1.320	1.580	22,175,000	32,897,440	1.4835	1.462	1.462	1.491	1.312	1.571	22,303,485	1.4750	10.53%
2024-01-23	0	1.330	1.320	1.330	1.300	1.350	1,310,000	1,745,600	1.3325	1.322	1.312	1.322	1.293	1.342	1,317,590	1.3248	2.31%
2024-01-22	0	1.300	1.290	1.310	1.290	1.390	1,516,000	2,025,160	1.3359	1.293	1.283	1.302	1.283	1.382	1,524,784	1.3282	-5.11%
2024-01-19	0	1.370	1.370	1.380	1.360	1.410	1,352,000	1,855,590	1.3725	1.362	1.362	1.372	1.352	1.402	1,359,834	1.3646	-2.84%
2024-01-18	0	1.410	1.400	1.410	1.360	1.440	6,228,000	8,675,490	1.3930	1.402	1.392	1.402	1.352	1.432	6,264,086	1.3850	-2.76%
2024-01-17	0	1.450	1.450	1.460	1.410	1.550	10,959,000	16,065,430	1.4660	1.442	1.442	1.452	1.402	1.541	11,022,498	1.4575	2.84%
2024-01-16	0	1.410	1.400	1.410	1.390	1.430	1,623,000	2,285,870	1.4084	1.402	1.392	1.402	1.382	1.422	1,632,404	1.4003	-1.40%
2024-01-15	0	1.430	1.420	1.430	1.410	1.440	900,000	1,283,060	1.4256	1.422	1.412	1.422	1.402	1.432	905,215	1.4174	0.70%
2024-01-12	0	1.420	1.410	1.430	1.410	1.450	531,000	759,510	1.4303	1.412	1.402	1.422	1.402	1.442	534,077	1.4221	-0.70%
2024-01-11	0	1.430	1.430	1.440	1.410	1.440	689,000	983,980	1.4281	1.422	1.422	1.432	1.402	1.432	692,992	1.4199	1.42%
2024-01-10	0	1.410	1.410	1.420	1.400	1.440	532,000	754,270	1.4178	1.402	1.402	1.412	1.392	1.432	535,082	1.4096	-0.70%
2024-01-09	0	1.420	1.420	1.430	1.410	1.450	827,000	1,180,240	1.4271	1.412	1.412	1.422	1.402	1.442	831,792	1.4189	-0.70%
2024-01-08	0	1.430	1.420	1.430	1.420	1.440	980,000	1,399,490	1.4281	1.422	1.412	1.422	1.412	1.432	985,678	1.4198	-0.69%
2024-01-05	0	1.440	1.440	1.450	1.430	1.480	1,395,000	2,028,450	1.4541	1.432	1.432	1.442	1.422	1.471	1,403,083	1.4457	-0.69%
2024-01-04	0	1.450	1.450	1.460	1.440	1.470	1,194,000	1,735,010	1.4531	1.442	1.442	1.452	1.432	1.462	1,200,918	1.4447	-1.36%
2024-01-03	0	1.470	1.460	1.470	1.460	1.480	537,000	788,090	1.4676	1.462	1.452	1.462	1.452	1.471	540,111	1.4591	-0.68%
2024-01-02	0	1.480	1.470	1.480	1.470	1.510	1,115,000	1,657,970	1.4870	1.471	1.462	1.471	1.462	1.501	1,121,460	1.4784	-0.67%
2023-12-29	0	1.490	1.480	1.490	1.470	1.500	1,717,000	2,547,310	1.4836	1.481	1.471	1.481	1.462	1.491	1,726,949	1.4750	-0.67%
2023-12-28	0	1.500	1.490	1.500	1.450	1.500	2,429,000	3,592,280	1.4789	1.491	1.481	1.491	1.442	1.491	2,443,074	1.4704	3.45%
2023-12-27	0	1.450	1.440	1.450	1.420	1.470	4,037,000	5,835,200	1.4454	1.442	1.432	1.442	1.412	1.462	4,060,391	1.4371	0.00%
2023-12-22	0	1.450	1.450	1.460	1.450	1.480	1,599,000	2,330,850	1.4577	1.442	1.442	1.452	1.442	1.471	1,608,265	1.4493	-1.36%
2023-12-21	0	1.470	1.470	1.480	1.450	1.480	817,000	1,200,150	1.4690	1.462	1.462	1.471	1.442	1.471	821,734	1.4605	0.68%
2023-12-20	0	1.460	1.460	1.470	1.450	1.510	3,043,000	4,492,950	1.4765	1.452	1.452	1.462	1.442	1.501	3,060,632	1.4680	-3.31%
2023-12-19	0	1.510	1.500	1.510	1.500	1.530	1,074,000	1,625,250	1.5133	1.501	1.491	1.501	1.491	1.521	1,080,223	1.5046	-0.66%
2023-12-18	0	1.520	1.520	1.530	1.510	1.590	4,928,000	7,601,890	1.5426	1.511	1.511	1.521	1.501	1.581	4,956,554	1.5337	-4.40%
2023-12-15	0	1.590	1.590	1.610	1.580	1.620	2,750,000	4,404,520	1.6016	1.581	1.581	1.601	1.571	1.611	2,765,934	1.5924	0.00%
2023-12-14	0	1.590	1.590	1.600	1.570	1.630	3,847,000	6,144,430	1.5972	1.581	1.581	1.591	1.561	1.621	3,869,290	1.5880	1.92%
2023-12-13	0	1.560	1.560	1.570	1.550	1.600	2,029,000	3,188,120	1.5713	1.551	1.551	1.561	1.541	1.591	2,040,756	1.5622	-2.50%
2023-12-12	0	1.600	1.600	1.610	1.570	1.640	5,761,000	9,190,610	1.5953	1.591	1.591	1.601	1.561	1.631	5,794,380	1.5861	-2.44%
2023-12-11	0	1.640	1.640	1.650	1.610	1.720	7,179,000	11,957,350	1.6656	1.631	1.631	1.640	1.601	1.710	7,220,596	1.6560	-1.80%
2023-12-08	0	1.670	1.670	1.680	1.640	1.710	5,618,000	9,414,330	1.6757	1.660	1.660	1.670	1.631	1.700	5,650,552	1.6661	-0.60%
2023-12-07	0	1.680	1.680	1.700	1.630	1.730	14,587,000	24,657,750	1.6904	1.670	1.670	1.690	1.621	1.720	14,671,519	1.6807	0.00%
2023-12-06	0	1.680	1.680	1.690	1.650	1.750	31,136,000	53,043,730	1.7036	1.670	1.670	1.680	1.640	1.740	31,316,407	1.6938	4.35%
2023-12-05	0	1.610	1.610	1.620	1.590	1.700	24,773,000	40,963,870	1.6536	1.601	1.601	1.611	1.581	1.690	24,916,539	1.6440	-0.62%
2023-12-04	0	1.620	1.610	1.620	1.550	1.680	15,797,000	25,646,780	1.6235	1.611	1.601	1.611	1.541	1.670	15,888,530	1.6142	1.25%
2023-12-01	0	1.600	1.600	1.610	1.590	1.730	20,124,000	32,745,010	1.6272	1.591	1.591	1.601	1.581	1.720	20,240,602	1.6178	-8.05%
2023-11-30	0	1.740	1.730	1.740	1.540	1.910	82,823,000	147,736,910	1.7838	1.730	1.720	1.730	1.531	1.899	83,302,889	1.7735	14.47%
2023-11-29	0	1.520	1.510	1.520	1.480	1.620	3,097,000	4,798,830	1.5495	1.511	1.501	1.511	1.471	1.611	3,114,944	1.5406	1.33%
2023-11-28	0	1.500	1.490	1.500	1.480	1.500	470,000	702,210	1.4941	1.491	1.481	1.491	1.471	1.491	472,723	1.4855	0.67%
2023-11-27	0	1.490	1.490	1.510	1.490	1.520	565,000	846,750	1.4987	1.481	1.481	1.501	1.481	1.511	568,274	1.4900	-2.61%
2023-11-24	0	1.530	1.520	1.530	1.520	1.540	264,000	402,300	1.5239	1.521	1.511	1.521	1.511	1.531	265,530	1.5151	-0.65%
2023-11-23	0	1.540	1.520	1.540	1.510	1.540	571,000	870,370	1.5243	1.531	1.511	1.531	1.501	1.531	574,308	1.5155	1.32%
2023-11-22	0	1.520	1.520	1.530	1.520	1.540	358,000	548,060	1.5309	1.511	1.511	1.521	1.511	1.531	360,074	1.5221	-1.94%
2023-11-21	0	1.550	1.530	1.550	1.530	1.560	1,117,000	1,731,070	1.5497	1.541	1.521	1.541	1.521	1.551	1,123,472	1.5408	0.65%
2023-11-20	0	1.540	1.530	1.540	1.510	1.540	548,000	838,270	1.5297	1.531	1.521	1.531	1.501	1.531	551,175	1.5209	0.65%
2023-11-17	0	1.530	1.510	1.530	1.510	1.530	600,000	911,010	1.5184	1.521	1.501	1.521	1.501	1.521	603,476	1.5096	0.00%
2023-11-16	0	1.530	1.520	1.530	1.510	1.560	646,000	988,960	1.5309	1.521	1.511	1.521	1.501	1.551	649,743	1.5221	-1.29%
2023-11-15	0	1.550	1.530	1.550	1.530	1.550	1,249,000	1,923,250	1.5398	1.541	1.521	1.541	1.521	1.541	1,256,237	1.5310	1.97%
2023-11-14	0	1.520	1.510	1.520	1.500	1.540	760,000	1,162,220	1.5292	1.511	1.501	1.511	1.491	1.531	764,404	1.5204	0.66%
2023-11-13	0	1.510	1.500	1.510	1.480	1.510	432,000	646,640	1.4969	1.501	1.491	1.501	1.471	1.501	434,503	1.4882	0.00%
2023-11-10	0	1.510	1.500	1.510	1.480	1.510	326,000	488,500	1.4985	1.501	1.491	1.501	1.471	1.501	327,889	1.4898	-0.66%
2023-11-09	0	1.520	1.510	1.520	1.500	1.530	533,000	807,590	1.5152	1.511	1.501	1.511	1.491	1.521	536,088	1.5064	-0.65%
2023-11-08	0	1.530	1.520	1.530	1.520	1.550	1,512,000	2,317,700	1.5329	1.521	1.511	1.521	1.511	1.541	1,520,761	1.5240	-1.29%
2023-11-07	0	1.550	1.550	1.560	1.540	1.560	283,000	439,170	1.5518	1.541	1.541	1.551	1.531	1.551	284,640	1.5429	-0.64%
2023-11-06	0	1.560	1.550	1.560	1.530	1.570	1,995,000	3,107,680	1.5577	1.551	1.541	1.551	1.521	1.561	2,006,559	1.5488	3.31%
2023-11-03	0	1.510	1.500	1.510	1.470	1.520	882,000	1,326,990	1.5045	1.501	1.491	1.501	1.462	1.511	887,110	1.4959	1.34%
2023-11-02	0	1.490	1.470	1.490	1.470	1.500	415,000	616,610	1.4858	1.481	1.462	1.481	1.462	1.491	417,405	1.4772	-0.67%
2023-11-01	0	1.500	1.480	1.500	1.480	1.500	146,000	217,520	1.4899	1.491	1.471	1.491	1.471	1.491	146,846	1.4813	0.00%
2023-10-31	0	1.500	1.480	1.490	1.470	1.510	381,000	566,520	1.4869	1.491	1.471	1.481	1.462	1.501	383,208	1.4784	-0.66%
2023-10-30	0	1.510	1.500	1.510	1.490	1.520	762,000	1,147,420	1.5058	1.501	1.491	1.501	1.481	1.511	766,415	1.4971	-0.66%
2023-10-27	0	1.520	1.510	1.520	1.490	1.520	665,000	996,830	1.4990	1.511	1.501	1.511	1.481	1.511	668,853	1.4904	1.33%
2023-10-26	0	1.500	1.490	1.500	1.480	1.500	365,000	542,830	1.4872	1.491	1.481	1.491	1.471	1.491	367,115	1.4786	-0.66%
2023-10-25	0	1.510	1.510	1.520	1.510	1.550	728,000	1,108,360	1.5225	1.501	1.501	1.511	1.501	1.541	732,218	1.5137	0.00%
2023-10-24	0	1.510	1.500	1.510	1.450	1.530	2,054,000	3,069,550	1.4944	1.501	1.491	1.501	1.442	1.521	2,065,901	1.4858	2.03%
2023-10-20	0	1.480	1.470	1.480	1.470	1.510	1,047,000	1,553,640	1.4839	1.471	1.462	1.471	1.462	1.501	1,053,066	1.4753	0.00%
2023-10-19	0	1.480	1.480	1.490	1.470	1.530	1,062,000	1,587,890	1.4952	1.471	1.471	1.481	1.462	1.521	1,068,153	1.4866	-1.99%
2023-10-18	0	1.510	1.500	1.510	1.480	1.530	802,000	1,212,920	1.5124	1.501	1.491	1.501	1.471	1.521	806,647	1.5037	-1.95%
2023-10-17	0	1.540	1.530	1.540	1.510	1.550	379,000	582,150	1.5360	1.531	1.521	1.531	1.501	1.541	381,196	1.5272	0.65%
2023-10-16	0	1.530	1.510	1.530	1.510	1.550	826,000	1,261,950	1.5278	1.521	1.501	1.521	1.501	1.541	830,786	1.5190	-1.92%
2023-10-13	0	1.560	1.550	1.560	1.540	1.570	772,000	1,200,370	1.5549	1.551	1.541	1.551	1.531	1.561	776,473	1.5459	-1.89%
2023-10-12	0	1.590	1.580	1.590	1.570	1.610	659,000	1,046,870	1.5886	1.581	1.571	1.581	1.561	1.601	662,818	1.5794	1.27%
2023-10-11	0	1.570	1.560	1.570	1.560	1.590	891,000	1,405,960	1.5780	1.561	1.551	1.561	1.551	1.581	896,163	1.5689	-0.63%
2023-10-10	0	1.580	1.570	1.580	1.560	1.630	1,516,000	2,408,580	1.5888	1.571	1.561	1.571	1.551	1.621	1,524,784	1.5796	-2.47%
2023-10-09	0	1.620	1.610	1.620	1.600	1.630	528,000	851,510	1.6127	1.611	1.601	1.611	1.591	1.621	531,059	1.6034	1.89%
2023-10-06	0	1.590	1.590	1.620	1.580	1.620	14,000	22,410	1.6007	1.581	1.581	1.611	1.571	1.611	14,081	1.5915	-2.45%
2023-10-05	0	1.630	1.630	1.650	1.500	1.650	136,000	221,390	1.6279	1.621	1.621	1.640	1.491	1.640	136,788	1.6185	-4.12%
2023-10-04	0	1.700	1.570	1.700	-	-	100	143	1.4300	1.690	1.561	1.690	-	-	101	1.4218	0.00%
2023-10-03	0	1.700	-	1.700	1.640	1.710	13,000	21,620	1.6631	1.690	-	1.690	1.631	1.700	13,075	1.6535	0.59%
2023-09-29	0	1.690	1.620	1.690	1.690	1.690	4,000	6,760	1.6900	1.680	1.611	1.680	1.680	1.680	4,023	1.6803	2.42%
2023-09-28	0	1.650	1.650	1.660	1.640	1.660	210,000	347,100	1.6529	1.640	1.640	1.650	1.631	1.650	211,217	1.6433	0.00%
2023-09-27	0	1.650	1.640	1.650	1.640	1.660	336,000	553,850	1.6484	1.640	1.631	1.640	1.631	1.650	337,947	1.6389	0.00%
2023-09-26	0	1.650	1.640	1.650	1.640	1.680	329,000	545,070	1.6567	1.640	1.631	1.640	1.631	1.670	330,906	1.6472	-0.60%
2023-09-25	0	1.660	1.640	1.650	1.640	1.670	408,000	674,130	1.6523	1.650	1.631	1.640	1.631	1.660	410,364	1.6428	-0.60%
2023-09-22	0	1.670	1.670	1.680	1.640	1.680	971,000	1,614,120	1.6623	1.660	1.660	1.670	1.631	1.670	976,626	1.6528	1.83%
2023-09-21	0	1.640	1.630	1.640	1.620	1.680	1,811,000	2,983,320	1.6473	1.631	1.621	1.631	1.611	1.670	1,821,493	1.6378	-2.38%
2023-09-20	0	1.680	1.670	1.680	1.670	1.700	523,000	878,870	1.6804	1.670	1.660	1.670	1.660	1.690	526,030	1.6708	-1.18%
2023-09-19	0	1.700	1.680	1.690	1.680	1.700	308,000	519,230	1.6858	1.690	1.670	1.680	1.670	1.690	309,785	1.6761	0.59%
2023-09-18	0	1.690	1.680	1.700	1.680	1.710	561,000	951,450	1.6960	1.680	1.670	1.690	1.670	1.700	564,251	1.6862	-0.59%
2023-09-15	0	1.700	1.680	1.700	1.670	1.700	1,156,000	1,949,850	1.6867	1.690	1.670	1.690	1.660	1.690	1,162,698	1.6770	1.80%
2023-09-14	0	1.670	1.670	1.690	1.670	1.710	1,467,000	2,475,100	1.6872	1.660	1.660	1.680	1.660	1.700	1,475,500	1.6775	-0.60%
2023-09-13	0	1.680	1.680	1.690	1.680	1.710	954,000	1,612,800	1.6906	1.670	1.670	1.680	1.670	1.700	959,528	1.6808	-1.75%
2023-09-12	0	1.710	1.710	1.720	1.700	1.720	1,417,000	2,416,160	1.7051	1.700	1.700	1.710	1.690	1.710	1,425,210	1.6953	-1.16%
2023-09-11	0	1.730	1.710	1.730	1.690	1.730	1,244,000	2,127,890	1.7105	1.720	1.700	1.720	1.680	1.720	1,251,208	1.7007	1.76%
2023-09-07	0	1.700	1.700	1.710	1.700	1.730	2,042,000	3,486,290	1.7073	1.690	1.690	1.700	1.690	1.720	2,053,832	1.6975	-0.58%
2023-09-06	0	1.710	1.710	1.720	1.700	1.730	3,229,000	5,517,040	1.7086	1.700	1.700	1.710	1.690	1.720	3,247,709	1.6987	0.00%
2023-09-05	0	1.710	1.710	1.720	1.710	1.750	1,370,000	2,365,680	1.7268	1.700	1.700	1.710	1.700	1.740	1,377,938	1.7168	-2.29%
2023-09-04	0	1.750	1.750	1.760	1.710	1.790	3,598,000	6,323,250	1.7574	1.740	1.740	1.750	1.700	1.780	3,618,847	1.7473	2.34%
2023-08-31	0	1.710	1.700	1.710	1.700	1.740	2,278,000	3,888,720	1.7071	1.700	1.690	1.700	1.690	1.730	2,291,199	1.6972	-1.16%
2023-08-30	0	1.730	1.720	1.730	1.720	1.770	2,108,000	3,668,930	1.7405	1.720	1.710	1.720	1.710	1.760	2,120,214	1.7305	-2.26%
2023-08-29	0	1.770	1.750	1.770	1.700	1.780	5,420,049	9,459,714	1.7453	1.760	1.740	1.760	1.690	1.770	5,451,454	1.7353	4.12%
2023-08-28	0	1.700	1.700	1.710	1.700	1.910	10,811,000	19,559,480	1.8092	1.690	1.690	1.700	1.690	1.899	10,873,641	1.7988	0.00%
2023-08-25	0	1.700	1.700	1.710	1.700	1.760	3,845,000	6,609,780	1.7191	1.690	1.690	1.700	1.690	1.750	3,867,279	1.7092	-1.73%
2023-08-24	0	1.730	1.730	1.740	1.710	1.760	1,683,000	2,919,250	1.7346	1.720	1.720	1.730	1.700	1.750	1,692,752	1.7246	1.17%
2023-08-23	0	1.710	1.700	1.710	1.700	1.740	1,646,000	2,824,200	1.7158	1.700	1.690	1.700	1.690	1.730	1,655,537	1.7059	-2.29%
2023-08-22	0	1.750	1.740	1.750	1.700	1.750	2,367,000	4,078,890	1.7232	1.740	1.730	1.740	1.690	1.740	2,380,715	1.7133	2.34%
2023-08-21	0	1.710	1.710	1.730	1.710	1.760	1,840,000	3,189,360	1.7333	1.700	1.700	1.720	1.700	1.750	1,850,661	1.7234	-2.29%
2023-08-18	0	1.750	1.750	1.760	1.750	1.810	1,832,000	3,242,050	1.7697	1.740	1.740	1.750	1.740	1.800	1,842,615	1.7595	-1.69%
2023-08-17	0	1.780	1.780	1.790	1.740	1.850	5,504,000	9,844,860	1.7887	1.770	1.770	1.780	1.730	1.839	5,535,891	1.7784	1.14%
2023-08-16	0	1.760	1.760	1.770	1.750	1.840	3,805,000	6,819,690	1.7923	1.750	1.750	1.760	1.740	1.829	3,827,047	1.7820	-0.56%
2023-08-15	0	1.770	1.770	1.780	1.730	1.790	3,072,000	5,407,830	1.7604	1.760	1.760	1.770	1.720	1.780	3,089,800	1.7502	1.14%
2023-08-14	0	1.750	1.750	1.760	1.740	1.780	2,465,000	4,332,750	1.7577	1.740	1.740	1.750	1.730	1.770	2,479,283	1.7476	-1.13%
2023-08-11	0	1.770	1.770	1.790	1.770	1.870	6,414,000	11,579,990	1.8054	1.760	1.760	1.780	1.760	1.859	6,451,164	1.7950	-5.35%
2023-08-10	0	1.870	1.870	1.880	1.810	1.880	4,551,000	8,387,680	1.8430	1.859	1.859	1.869	1.800	1.869	4,577,369	1.8324	2.75%
2023-08-09	0	1.820	1.810	1.820	1.800	1.890	5,564,000	10,214,710	1.8359	1.810	1.800	1.810	1.790	1.879	5,596,239	1.8253	0.55%
2023-08-08	0	1.810	1.810	1.820	1.790	1.890	7,228,000	13,149,570	1.8193	1.800	1.800	1.810	1.780	1.879	7,269,880	1.8088	-3.21%
2023-08-07	0	1.870	1.870	1.880	1.840	1.940	8,339,000	15,661,070	1.8781	1.859	1.859	1.869	1.829	1.929	8,387,317	1.8672	-2.60%
2023-08-04	0	1.920	1.920	1.930	1.910	2.080	42,881,000	86,115,900	2.0083	1.909	1.909	1.919	1.899	2.068	43,129,459	1.9967	0.52%
2023-08-03	0	1.910	1.910	1.920	1.850	2.000	14,732,000	28,228,430	1.9161	1.899	1.899	1.909	1.839	1.988	14,817,359	1.9051	0.53%
2023-08-02	0	1.900	1.900	1.910	1.890	1.990	10,779,000	20,993,290	1.9476	1.889	1.889	1.899	1.879	1.979	10,841,455	1.9364	-2.06%
2023-08-01	0	1.940	1.930	1.940	1.930	2.110	16,049,000	32,239,990	2.0088	1.929	1.919	1.929	1.919	2.098	16,141,990	1.9973	1.04%
2023-07-31	0	1.920	1.920	1.940	1.920	2.050	19,902,000	39,669,630	1.9932	1.909	1.909	1.929	1.909	2.038	20,017,315	1.9818	-2.04%
2023-07-28	0	1.960	1.950	1.960	1.750	2.050	49,948,000	96,022,020	1.9224	1.949	1.939	1.949	1.740	2.038	50,237,406	1.9114	11.36%
2023-07-27	0	1.760	1.740	1.760	1.740	1.760	2,411,000	4,208,310	1.7455	1.750	1.730	1.750	1.730	1.750	2,424,970	1.7354	0.57%
2023-07-26	0	1.750	1.750	1.760	1.740	1.810	2,715,000	4,778,980	1.7602	1.740	1.740	1.750	1.730	1.800	2,730,731	1.7501	-1.69%
2023-07-25	0	1.780	1.770	1.780	1.740	1.850	11,231,000	20,061,770	1.7863	1.770	1.760	1.770	1.730	1.839	11,296,074	1.7760	4.09%
2023-07-24	0	1.710	1.700	1.710	1.700	1.720	836,000	1,427,490	1.7075	1.700	1.690	1.700	1.690	1.710	840,844	1.6977	0.00%
2023-07-21	0	1.710	1.700	1.710	1.700	1.720	788,000	1,348,940	1.7119	1.700	1.690	1.700	1.690	1.710	792,566	1.7020	0.00%
2023-07-20	0	1.710	1.690	1.710	1.690	1.710	763,000	1,297,830	1.7010	1.700	1.680	1.700	1.680	1.700	767,421	1.6912	0.59%
2023-07-19	0	1.700	1.700	1.710	1.690	1.720	1,632,000	2,778,770	1.7027	1.690	1.690	1.700	1.680	1.710	1,641,456	1.6929	-1.16%
2023-07-18	0	1.720	1.720	1.730	1.710	1.750	3,083,000	5,309,160	1.7221	1.710	1.710	1.720	1.700	1.740	3,100,863	1.7122	-2.27%
2023-07-14	0	1.760	1.750	1.760	1.740	1.770	2,850,000	4,994,910	1.7526	1.750	1.740	1.750	1.730	1.760	2,866,513	1.7425	0.57%
2023-07-13	0	1.750	1.740	1.750	1.730	1.780	5,201,000	9,134,790	1.7564	1.740	1.730	1.740	1.720	1.770	5,231,135	1.7462	1.74%
2023-07-12	0	1.720	1.700	1.720	1.700	1.770	5,636,000	9,777,110	1.7348	1.710	1.690	1.710	1.690	1.760	5,668,656	1.7248	1.18%
2023-07-11	0	1.700	1.690	1.700	1.670	1.700	1,296,000	2,180,240	1.6823	1.690	1.680	1.690	1.660	1.690	1,303,509	1.6726	0.59%
2023-07-10	0	1.690	1.680	1.690	1.670	1.710	1,658,000	2,805,390	1.6920	1.680	1.670	1.680	1.660	1.700	1,667,607	1.6823	1.20%
2023-07-07	0	1.670	1.670	1.680	1.660	1.700	2,925,000	4,902,750	1.6762	1.660	1.660	1.670	1.650	1.690	2,941,948	1.6665	-0.60%
2023-07-06	0	1.680	1.670	1.680	1.660	1.680	2,383,000	3,989,380	1.6741	1.670	1.660	1.670	1.650	1.670	2,396,807	1.6645	0.00%
2023-07-05	0	1.680	1.670	1.680	1.660	1.700	2,552,000	4,283,640	1.6785	1.670	1.660	1.670	1.650	1.690	2,566,787	1.6689	0.00%
2023-07-04	0	1.680	1.670	1.680	1.650	1.680	1,308,000	2,177,180	1.6645	1.670	1.660	1.670	1.640	1.670	1,315,579	1.6549	0.60%
2023-07-03	0	1.670	1.660	1.670	1.650	1.670	1,937,000	3,205,160	1.6547	1.660	1.650	1.660	1.640	1.660	1,948,223	1.6452	1.83%
2023-06-30	0	1.640	1.640	1.650	1.630	1.670	2,199,000	3,631,040	1.6512	1.631	1.631	1.640	1.621	1.660	2,211,741	1.6417	0.61%
2023-06-29	0	1.630	1.630	1.640	1.630	1.660	1,828,000	2,993,270	1.6375	1.621	1.621	1.631	1.621	1.650	1,838,592	1.6280	-0.61%
2023-06-28	0	1.640	1.630	1.640	1.630	1.690	2,689,000	4,409,360	1.6398	1.631	1.621	1.631	1.621	1.680	2,704,580	1.6303	-2.38%
2023-06-27	0	1.680	1.670	1.680	1.660	1.690	1,332,000	2,230,640	1.6747	1.670	1.660	1.670	1.650	1.680	1,339,718	1.6650	1.20%
2023-06-26	0	1.660	1.660	1.670	1.650	1.680	2,400,000	3,998,210	1.6659	1.650	1.650	1.660	1.640	1.670	2,413,906	1.6563	-1.19%
2023-06-23	0	1.680	1.650	1.680	-	-	0	0	-	1.670	1.640	1.670	-	-	0	-	0.00%
2023-06-21	0	1.680	1.680	1.690	1.680	1.720	3,382,000	5,738,890	1.6969	1.670	1.670	1.680	1.670	1.710	3,401,596	1.6871	-2.33%
2023-06-20	0	1.720	1.710	1.720	1.710	1.750	1,774,000	3,067,480	1.7291	1.710	1.700	1.710	1.700	1.740	1,784,279	1.7192	-1.71%
2023-06-19	0	1.750	1.740	1.750	1.740	1.770	875,000	1,529,330	1.7478	1.740	1.730	1.740	1.730	1.760	880,070	1.7377	-1.13%
2023-06-16	0	1.770	1.750	1.770	1.750	1.770	1,781,000	3,134,100	1.7597	1.760	1.740	1.760	1.740	1.760	1,791,319	1.7496	1.14%
2023-06-15	0	1.750	1.750	1.760	1.730	1.790	7,896,000	13,896,800	1.7600	1.740	1.740	1.750	1.720	1.780	7,941,751	1.7498	0.57%
2023-06-14	0	1.740	1.740	1.750	1.730	1.770	4,304,000	7,520,650	1.7474	1.730	1.730	1.740	1.720	1.760	4,328,938	1.7373	-0.57%
2023-06-13	0	1.750	1.740	1.750	1.730	1.750	2,474,000	4,306,730	1.7408	1.740	1.730	1.740	1.720	1.740	2,488,335	1.7308	1.16%
2023-06-12	0	1.730	1.730	1.740	1.720	1.740	1,995,000	3,458,360	1.7335	1.720	1.720	1.730	1.710	1.730	2,006,559	1.7235	-0.57%
2023-06-09	0	1.740	1.740	1.750	1.730	1.780	3,941,000	6,889,440	1.7481	1.730	1.730	1.740	1.720	1.770	3,963,835	1.7381	-1.14%
2023-06-08	0	1.760	1.750	1.760	1.710	1.830	18,967,000	33,737,840	1.7788	1.750	1.740	1.750	1.700	1.819	19,076,898	1.7685	1.73%
2023-06-07	0	1.730	1.720	1.730	1.700	1.760	4,872,000	8,453,520	1.7351	1.720	1.710	1.720	1.690	1.750	4,900,229	1.7251	0.58%
2023-06-06	0	1.720	1.710	1.720	1.700	1.760	4,596,000	7,942,940	1.7282	1.710	1.700	1.710	1.690	1.750	4,622,630	1.7183	0.00%
2023-06-05	0	1.720	1.710	1.720	1.710	1.730	3,008,000	5,172,500	1.7196	1.710	1.700	1.710	1.700	1.720	3,025,429	1.7097	-0.58%
2023-06-02	0	1.730	1.730	1.740	1.720	1.770	5,825,000	10,155,600	1.7435	1.720	1.720	1.730	1.710	1.760	5,858,751	1.7334	1.17%
2023-06-01	0	1.710	1.710	1.720	1.700	1.740	4,172,000	7,151,390	1.7141	1.700	1.700	1.710	1.690	1.730	4,196,173	1.7043	0.59%
2023-05-31	0	1.700	1.690	1.710	1.690	1.750	5,510,000	9,484,170	1.7213	1.690	1.680	1.700	1.680	1.740	5,541,926	1.7113	-2.30%
2023-05-30	0	1.740	1.730	1.740	1.720	1.750	2,318,000	4,025,420	1.7366	1.730	1.720	1.730	1.710	1.740	2,331,431	1.7266	0.58%
2023-05-29	0	1.730	1.720	1.730	1.720	1.790	6,591,000	11,531,650	1.7496	1.720	1.710	1.720	1.710	1.780	6,629,189	1.7395	-3.35%
2023-05-25	0	1.790	1.790	1.800	1.700	1.870	24,839,000	44,963,740	1.8102	1.780	1.780	1.790	1.690	1.859	24,982,921	1.7998	2.87%
2023-05-24	0	1.740	1.730	1.740	1.730	1.760	1,148,000	2,004,380	1.7460	1.730	1.720	1.730	1.720	1.750	1,154,652	1.7359	-1.14%
2023-05-23	0	1.760	1.750	1.760	1.750	1.810	2,563,000	4,530,330	1.7676	1.750	1.740	1.750	1.740	1.800	2,577,850	1.7574	-2.22%
2023-05-22	0	1.800	1.780	1.800	1.770	1.820	2,364,000	4,241,170	1.7941	1.790	1.770	1.790	1.760	1.810	2,377,697	1.7837	1.69%
2023-05-19	0	1.770	1.760	1.770	1.750	1.780	1,256,000	2,214,870	1.7634	1.760	1.750	1.760	1.740	1.770	1,263,277	1.7533	-0.56%
2023-05-18	0	1.780	1.770	1.780	1.760	1.790	1,378,000	2,450,980	1.7787	1.770	1.760	1.770	1.750	1.780	1,385,984	1.7684	0.56%
2023-05-17	0	1.770	1.760	1.770	1.760	1.790	1,557,000	2,760,770	1.7731	1.760	1.750	1.760	1.750	1.780	1,566,021	1.7629	-0.56%
2023-05-16	0	1.780	1.770	1.780	1.760	1.810	3,820,000	6,831,840	1.7884	1.770	1.760	1.770	1.750	1.800	3,842,134	1.7781	-0.56%
2023-05-15	0	1.790	1.780	1.790	1.730	1.800	4,770,000	8,443,780	1.7702	1.780	1.770	1.780	1.720	1.790	4,797,638	1.7600	-0.56%
2023-05-12	0	1.800	1.790	1.800	1.790	1.840	4,831,000	8,748,350	1.8109	1.790	1.780	1.790	1.780	1.829	4,858,992	1.8004	-0.55%
2023-05-11	0	1.810	1.800	1.810	1.790	1.850	6,491,000	11,778,100	1.8145	1.800	1.790	1.800	1.780	1.839	6,528,610	1.8041	-0.55%
2023-05-10	0	1.820	1.820	1.830	1.800	1.990	18,736,000	34,578,890	1.8456	1.810	1.810	1.819	1.790	1.979	18,844,559	1.8350	-6.67%
2023-05-09	0	1.950	1.950	1.960	1.950	2.170	50,626,000	104,466,180	2.0635	1.939	1.939	1.949	1.939	2.157	50,919,335	2.0516	-3.47%
2023-05-08	0	2.020	2.010	2.020	1.860	2.040	32,505,000	64,807,930	1.9938	2.008	1.998	2.008	1.849	2.028	32,693,339	1.9823	7.45%
2023-05-05	0	1.880	1.870	1.880	1.860	1.930	3,889,000	7,349,290	1.8898	1.869	1.859	1.869	1.849	1.919	3,911,533	1.8789	0.53%
2023-05-04	0	1.870	1.870	1.890	1.860	1.880	1,853,000	3,471,260	1.8733	1.859	1.859	1.879	1.849	1.869	1,863,737	1.8625	-2.60%
2023-05-03	0	1.920	1.850	1.920	1.880	1.920	47,000	89,010	1.8938	1.909	1.839	1.909	1.869	1.909	47,272	1.8829	0.52%
2023-05-02	0	1.910	1.860	1.920	1.870	1.920	548,000	1,029,580	1.8788	1.899	1.849	1.909	1.859	1.909	551,175	1.8680	2.14%
2023-04-28	0	1.870	1.860	1.870	1.840	1.880	2,873,000	5,328,140	1.8546	1.859	1.849	1.859	1.829	1.869	2,889,647	1.8439	1.63%
2023-04-27	0	1.840	1.830	1.840	1.820	1.850	2,003,000	3,671,560	1.8330	1.829	1.819	1.829	1.810	1.839	2,014,606	1.8225	0.00%
2023-04-26	0	1.840	1.830	1.840	1.830	1.850	1,700,000	3,115,030	1.8324	1.829	1.819	1.829	1.819	1.839	1,709,850	1.8218	-0.54%
2023-04-25	0	1.850	1.840	1.850	1.830	1.860	5,950,000	10,992,160	1.8474	1.839	1.829	1.839	1.819	1.849	5,984,475	1.8368	1.09%
2023-04-24	0	1.830	1.820	1.830	1.800	1.830	2,889,000	5,249,610	1.8171	1.819	1.810	1.819	1.790	1.819	2,905,739	1.8066	0.55%
2023-04-21	0	1.820	1.820	1.840	1.810	1.880	6,896,000	12,633,070	1.8319	1.810	1.810	1.829	1.800	1.869	6,935,956	1.8214	-3.70%
2023-04-20	0	1.890	1.870	1.880	1.860	1.930	7,057,000	13,465,260	1.9081	1.879	1.859	1.869	1.849	1.919	7,097,889	1.8971	-1.05%
2023-04-19	0	1.910	1.890	1.910	1.860	1.940	10,579,000	19,998,900	1.8904	1.899	1.879	1.899	1.849	1.929	10,640,296	1.8795	-0.52%
2023-04-18	0	1.920	1.920	1.930	1.920	2.020	10,296,000	20,246,020	1.9664	1.909	1.909	1.919	1.909	2.008	10,355,657	1.9551	-1.54%
2023-04-17	0	1.950	1.940	1.950	1.870	2.000	25,390,000	49,243,800	1.9395	1.939	1.929	1.939	1.859	1.988	25,537,114	1.9283	3.17%
2023-04-14	0	1.890	1.880	1.890	1.820	1.910	5,414,000	10,129,110	1.8709	1.879	1.869	1.879	1.810	1.899	5,445,370	1.8601	3.28%
2023-04-13	0	1.830	1.820	1.830	1.820	1.860	869,000	1,599,610	1.8407	1.819	1.810	1.819	1.810	1.849	874,035	1.8301	-0.54%
2023-04-12	0	1.840	1.840	1.850	1.820	1.860	3,445,000	6,352,210	1.8439	1.829	1.829	1.839	1.810	1.849	3,464,961	1.8333	0.55%
2023-04-11	0	1.830	1.830	1.840	1.800	1.840	3,375,000	6,150,890	1.8225	1.819	1.819	1.829	1.790	1.829	3,394,555	1.8120	0.00%
2023-04-06	0	1.830	1.820	1.830	1.820	1.840	2,161,000	3,953,920	1.8297	1.819	1.810	1.819	1.810	1.829	2,173,521	1.8191	0.00%
2023-04-04	0	1.830	1.820	1.830	1.820	1.870	3,700,000	6,825,980	1.8449	1.819	1.810	1.819	1.810	1.859	3,721,438	1.8342	-2.14%
2023-04-03	0	1.870	1.870	1.880	1.860	1.910	9,545,000	18,011,600	1.8870	1.859	1.859	1.869	1.849	1.899	9,600,305	1.8761	0.00%
2023-03-31	0	1.870	1.870	1.880	1.860	1.930	9,118,000	17,287,590	1.8960	1.859	1.859	1.869	1.849	1.919	9,170,831	1.8851	0.00%
2023-03-30	0	1.870	1.860	1.870	1.840	1.900	9,599,000	18,054,730	1.8809	1.859	1.849	1.859	1.829	1.889	9,654,618	1.8701	0.00%
2023-03-29	0	1.870	1.850	1.860	1.840	1.880	9,357,000	17,320,320	1.8511	1.859	1.839	1.849	1.829	1.869	9,411,216	1.8404	0.00%
2023-03-28	0	1.870	1.860	1.870	1.860	1.950	12,036,000	23,155,270	1.9238	1.859	1.849	1.859	1.849	1.939	12,105,738	1.9128	-3.61%
2023-03-27	0	1.940	1.930	1.940	1.880	1.960	11,814,000	22,895,020	1.9380	1.929	1.919	1.929	1.869	1.949	11,882,452	1.9268	1.57%
2023-03-24	0	1.910	1.900	1.910	1.890	1.950	3,559,000	6,815,270	1.9149	1.899	1.889	1.899	1.879	1.939	3,579,621	1.9039	-1.55%
2023-03-23	0	1.940	1.930	1.940	1.890	1.950	3,305,000	6,365,800	1.9261	1.929	1.919	1.929	1.879	1.939	3,324,150	1.9150	1.04%
2023-03-22	0	1.920	1.910	1.920	1.880	1.950	11,644,000	22,355,280	1.9199	1.909	1.899	1.909	1.869	1.939	11,711,467	1.9088	2.13%
2023-03-21	0	1.880	1.870	1.880	1.820	1.880	5,770,000	10,659,130	1.8473	1.869	1.859	1.869	1.810	1.869	5,803,432	1.8367	2.17%
2023-03-20	0	1.840	1.840	1.850	1.830	1.970	8,118,000	15,401,520	1.8972	1.829	1.829	1.839	1.819	1.959	8,165,037	1.8863	-3.16%
2023-03-17	0	1.900	1.890	1.900	1.850	1.910	9,533,000	17,921,730	1.8800	1.889	1.879	1.889	1.839	1.899	9,588,236	1.8691	1.06%
2023-03-16	0	1.880	1.870	1.880	1.850	2.030	23,522,000	46,033,810	1.9571	1.869	1.859	1.869	1.839	2.018	23,658,290	1.9458	-5.53%
2023-03-15	0	1.990	1.990	2.000	1.780	2.030	43,468,000	85,111,540	1.9580	1.979	1.979	1.988	1.770	2.018	43,719,860	1.9467	13.07%
2023-03-14	0	1.760	1.750	1.760	1.750	1.890	12,960,000	23,261,620	1.7949	1.750	1.740	1.750	1.740	1.879	13,035,092	1.7845	-6.38%
2023-03-13	0	1.880	1.880	1.890	1.880	1.950	10,256,000	19,635,130	1.9145	1.869	1.869	1.879	1.869	1.939	10,315,425	1.9035	-0.53%
2023-03-10	0	1.890	1.890	1.900	1.890	2.000	14,232,000	27,918,780	1.9617	1.879	1.879	1.889	1.879	1.988	14,314,462	1.9504	-5.03%
2023-03-09	0	1.990	1.980	1.990	1.940	2.020	9,877,000	19,521,470	1.9765	1.979	1.969	1.979	1.929	2.008	9,934,229	1.9651	-1.97%
2023-03-08	0	2.030	2.020	2.030	1.930	2.050	22,822,000	45,877,160	2.0102	2.018	2.008	2.018	1.919	2.038	22,954,234	1.9986	1.50%
2023-03-07	0	2.000	2.000	2.010	1.930	2.120	39,835,000	81,343,670	2.0420	1.988	1.988	1.998	1.919	2.108	40,065,810	2.0303	3.09%
2023-03-06	0	1.940	1.940	1.950	1.930	2.020	7,002,000	13,776,730	1.9675	1.929	1.929	1.939	1.919	2.008	7,042,571	1.9562	-0.51%
2023-03-03	0	1.950	1.940	1.950	1.890	1.980	11,160,000	21,669,410	1.9417	1.939	1.929	1.939	1.879	1.969	11,224,663	1.9305	3.72%
2023-03-02	0	1.880	1.870	1.880	1.860	1.920	3,843,000	7,277,180	1.8936	1.869	1.859	1.869	1.849	1.909	3,865,267	1.8827	0.00%
2023-03-01	0	1.880	1.870	1.880	1.820	1.890	7,236,000	13,519,800	1.8684	1.869	1.859	1.869	1.810	1.879	7,277,927	1.8576	3.30%
2023-02-28	0	1.820	1.810	1.820	1.810	1.870	3,898,000	7,134,960	1.8304	1.810	1.800	1.810	1.800	1.859	3,920,586	1.8199	-0.55%
2023-02-27	0	1.830	1.820	1.830	1.820	1.880	3,773,000	6,979,610	1.8499	1.819	1.810	1.819	1.810	1.869	3,794,861	1.8392	-3.17%
2023-02-24	0	1.890	1.880	1.890	1.870	1.940	12,437,000	23,549,210	1.8935	1.879	1.869	1.879	1.859	1.929	12,509,062	1.8826	-2.58%
2023-02-23	0	1.940	1.930	1.940	1.930	2.040	18,361,000	36,447,570	1.9851	1.929	1.919	1.929	1.919	2.028	18,467,386	1.9736	1.04%
2023-02-22	0	1.920	1.910	1.920	1.900	1.990	16,163,000	31,255,530	1.9338	1.909	1.899	1.909	1.889	1.979	16,256,651	1.9226	-1.03%
2023-02-21	0	1.940	1.940	1.950	1.930	2.010	8,380,000	16,461,550	1.9644	1.929	1.929	1.939	1.919	1.998	8,428,555	1.9531	-3.00%
2023-02-20	0	2.000	2.000	2.010	1.880	2.070	40,773,000	81,284,730	1.9936	1.988	1.988	1.998	1.869	2.058	41,009,245	1.9821	5.26%
2023-02-17	0	1.900	1.900	1.910	1.870	1.940	8,669,000	16,538,930	1.9078	1.889	1.889	1.899	1.859	1.929	8,719,230	1.8968	0.00%
2023-02-16	0	1.900	1.890	1.900	1.880	1.980	10,902,000	21,091,650	1.9347	1.889	1.879	1.889	1.869	1.969	10,965,168	1.9235	0.53%
2023-02-15	0	1.890	1.880	1.890	1.880	1.950	17,007,000	32,497,480	1.9108	1.879	1.869	1.879	1.869	1.939	17,105,541	1.8998	-2.07%
2023-02-14	0	1.930	1.930	1.950	1.900	2.050	24,598,000	48,855,300	1.9861	1.919	1.919	1.939	1.889	2.038	24,740,525	1.9747	-3.98%
2023-02-13	0	2.010	2.000	2.010	1.900	2.090	26,927,000	53,813,380	1.9985	1.998	1.988	1.998	1.889	2.078	27,083,019	1.9870	5.79%
2023-02-10	0	1.900	1.890	1.900	1.900	2.110	26,922,000	54,130,620	2.0106	1.889	1.879	1.889	1.889	2.098	27,077,990	1.9991	-10.38%
2023-02-09	0	2.120	2.100	2.120	2.030	2.170	37,469,000	78,958,070	2.1073	2.108	2.088	2.108	2.018	2.157	37,686,101	2.0952	4.43%
2023-02-08	0	2.030	2.030	2.050	1.940	2.080	41,696,000	84,023,940	2.0152	2.018	2.018	2.038	1.929	2.068	41,937,593	2.0035	2.53%
2023-02-07	0	1.980	1.980	1.990	1.960	2.050	15,056,000	30,154,470	2.0028	1.969	1.969	1.979	1.949	2.038	15,143,237	1.9913	-1.49%
2023-02-06	0	2.010	2.000	2.010	1.980	2.150	25,706,000	53,406,910	2.0776	1.998	1.988	1.998	1.969	2.138	25,854,945	2.0656	-5.19%
2023-02-03	0	2.120	2.100	2.120	2.060	2.150	24,386,000	51,593,140	2.1157	2.108	2.088	2.108	2.048	2.138	24,527,296	2.1035	0.95%
2023-02-02	0	2.100	2.100	2.110	2.020	2.260	47,706,000	101,442,300	2.1264	2.088	2.088	2.098	2.008	2.247	47,982,416	2.1142	-5.41%
2023-02-01	0	2.220	2.210	2.220	2.040	2.270	52,657,000	115,045,790	2.1848	2.207	2.197	2.207	2.028	2.257	52,962,103	2.1722	0.91%
2023-01-31	0	2.200	2.200	2.220	2.180	2.450	71,712,000	166,724,780	2.3249	2.187	2.187	2.207	2.167	2.436	72,127,510	2.3115	-8.33%
2023-01-30	0	2.400	2.390	2.400	2.110	2.530	94,279,000	224,714,690	2.3835	2.386	2.376	2.386	2.098	2.515	94,825,267	2.3698	3.45%
2023-01-27	0	2.320	2.320	2.340	2.280	2.680	16,333,000	38,839,250	2.3780	2.307	2.307	2.327	2.267	2.665	16,427,636	2.3643	-5.69%
2023-01-26	0	2.460	2.460	2.480	2.260	2.700	28,873,000	70,484,110	2.4412	2.446	2.446	2.466	2.247	2.684	29,040,295	2.4271	-1.99%
2023-01-20	0	2.510	2.490	2.510	1.900	2.580	34,916,000	76,615,220	2.1943	2.496	2.476	2.496	1.889	2.565	35,118,309	2.1816	9.61%
2023-01-19	0	2.290	2.280	2.290	2.090	2.300	13,950,800	30,910,848	2.2157	2.277	2.267	2.277	2.078	2.287	14,031,633	2.2029	9.57%
2023-01-18	0	2.090	2.090	2.100	1.980	2.540	109,127,000	250,769,900	2.2980	2.078	2.078	2.088	1.969	2.525	109,759,299	2.2847	-5.00%
2023-01-17	0	2.200	2.200	2.210	1.630	2.300	152,056,000	315,407,640	2.0743	2.187	2.187	2.197	1.621	2.287	152,937,036	2.0623	35.80%
2023-01-16	0	1.620	1.620	1.630	1.530	1.760	31,554,000	51,850,810	1.6432	1.611	1.611	1.621	1.521	1.750	31,736,829	1.6338	3.85%
2023-01-13	0	1.560	1.560	1.590	1.490	1.630	16,630,000	26,103,790	1.5697	1.551	1.551	1.581	1.481	1.621	16,726,357	1.5606	4.00%
2023-01-12	0	1.500	1.490	1.500	1.430	1.520	6,062,000	8,942,180	1.4751	1.491	1.481	1.491	1.422	1.511	6,097,124	1.4666	4.17%
2023-01-11	0	1.440	1.430	1.440	1.440	1.490	2,300,000	3,353,680	1.4581	1.432	1.422	1.432	1.432	1.481	2,313,327	1.4497	-2.70%
2023-01-10	0	1.480	1.470	1.490	1.460	1.520	4,860,000	7,237,410	1.4892	1.471	1.462	1.481	1.452	1.511	4,888,160	1.4806	-0.67%
2023-01-09	0	1.490	1.480	1.490	1.430	1.500	8,657,000	12,744,160	1.4721	1.481	1.471	1.481	1.422	1.491	8,707,160	1.4636	4.93%
2023-01-06	0	1.420	1.410	1.420	1.400	1.430	1,627,000	2,305,840	1.4172	1.412	1.402	1.412	1.392	1.422	1,636,427	1.4091	0.00%
2023-01-05	0	1.420	1.420	1.430	1.400	1.420	2,438,000	3,442,280	1.4119	1.412	1.412	1.422	1.392	1.412	2,452,126	1.4038	1.43%
2023-01-04	0	1.400	1.390	1.400	1.380	1.410	2,364,000	3,308,720	1.3996	1.392	1.382	1.392	1.372	1.402	2,377,697	1.3916	0.72%
2023-01-03	0	1.390	1.390	1.400	1.350	1.400	2,216,000	3,056,980	1.3795	1.382	1.382	1.392	1.342	1.392	2,228,840	1.3716	0.72%
2022-12-30	0	1.380	1.370	1.380	1.350	1.390	3,259,000	4,445,840	1.3642	1.372	1.362	1.372	1.342	1.382	3,277,883	1.3563	-0.72%
2022-12-29	0	1.390	1.380	1.390	1.360	1.440	8,599,000	11,868,710	1.3802	1.382	1.372	1.382	1.352	1.432	8,648,824	1.3723	-2.11%
2022-12-28	0	1.420	1.420	1.430	1.400	1.650	55,554,000	84,250,030	1.5165	1.412	1.412	1.422	1.392	1.640	55,875,888	1.5078	4.41%
2022-12-23	0	1.360	1.360	1.370	1.350	1.370	1,524,000	2,068,280	1.3571	1.352	1.352	1.362	1.342	1.362	1,532,830	1.3493	0.74%
2022-12-22	0	1.350	1.340	1.350	1.330	1.370	1,468,000	1,987,180	1.3537	1.342	1.332	1.342	1.322	1.362	1,476,506	1.3459	0.00%
2022-12-21	0	1.350	1.340	1.350	1.340	1.380	1,396,000	1,900,910	1.3617	1.342	1.332	1.342	1.332	1.372	1,404,089	1.3538	-1.46%
2022-12-20	0	1.370	1.370	1.390	1.370	1.410	2,829,000	3,932,350	1.3900	1.362	1.362	1.382	1.362	1.402	2,845,392	1.3820	-1.44%
2022-12-19	0	1.390	1.390	1.400	1.380	1.430	2,038,000	2,849,820	1.3983	1.382	1.382	1.392	1.372	1.422	2,049,808	1.3903	-3.47%
2022-12-16	0	1.440	1.430	1.440	1.420	1.450	2,348,000	3,357,860	1.4301	1.432	1.422	1.432	1.412	1.442	2,361,605	1.4219	-1.37%
2022-12-15	0	1.460	1.450	1.460	1.420	1.460	5,120,000	7,380,950	1.4416	1.452	1.442	1.452	1.412	1.452	5,149,666	1.4333	1.39%
2022-12-14	0	1.440	1.440	1.450	1.430	1.450	3,154,000	4,535,210	1.4379	1.432	1.432	1.442	1.422	1.442	3,172,275	1.4296	1.41%
2022-12-13	0	1.420	1.420	1.430	1.390	1.430	3,050,000	4,301,970	1.4105	1.412	1.412	1.422	1.382	1.422	3,067,672	1.4024	1.43%
2022-12-12	0	1.400	1.390	1.400	1.390	1.410	2,410,000	3,385,790	1.4049	1.392	1.382	1.392	1.382	1.402	2,423,964	1.3968	-1.41%
2022-12-09	0	1.420	1.410	1.420	1.410	1.430	2,710,000	3,839,130	1.4167	1.412	1.402	1.412	1.402	1.422	2,725,702	1.4085	0.00%
2022-12-08	0	1.420	1.410	1.420	1.380	1.420	4,242,000	5,928,310	1.3975	1.412	1.402	1.412	1.372	1.412	4,266,579	1.3895	1.43%
2022-12-07	0	1.400	1.390	1.400	1.380	1.440	4,903,000	6,929,990	1.4134	1.392	1.382	1.392	1.372	1.432	4,931,409	1.4053	-2.10%
2022-12-06	0	1.430	1.420	1.430	1.410	1.460	4,124,000	5,908,850	1.4328	1.422	1.412	1.422	1.402	1.452	4,147,895	1.4245	-2.05%
2022-12-05	0	1.460	1.450	1.460	1.400	1.490	10,555,000	15,384,450	1.4576	1.452	1.442	1.452	1.392	1.481	10,616,157	1.4492	2.82%
2022-12-02	0	1.420	1.420	1.430	1.410	1.450	3,142,000	4,488,770	1.4286	1.412	1.412	1.422	1.402	1.442	3,160,205	1.4204	-1.39%
2022-12-01	0	1.440	1.430	1.440	1.430	1.530	7,826,000	11,487,920	1.4679	1.432	1.422	1.432	1.422	1.521	7,871,345	1.4595	0.00%
2022-11-30	0	1.440	1.430	1.440	1.410	1.460	4,390,000	6,292,760	1.4334	1.432	1.422	1.432	1.402	1.452	4,415,436	1.4252	1.41%
2022-11-29	0	1.420	1.410	1.420	1.390	1.460	7,697,000	11,016,490	1.4313	1.412	1.402	1.412	1.382	1.452	7,741,598	1.4230	1.43%
2022-11-28	0	1.400	1.380	1.400	1.360	1.400	2,306,000	3,183,200	1.3804	1.392	1.372	1.392	1.352	1.392	2,319,361	1.3724	0.00%
2022-11-25	0	1.400	1.390	1.400	1.360	1.420	5,274,000	7,334,050	1.3906	1.392	1.382	1.392	1.352	1.412	5,304,558	1.3826	2.19%
2022-11-24	0	1.370	1.360	1.370	1.350	1.380	2,210,000	3,015,050	1.3643	1.362	1.352	1.362	1.342	1.372	2,222,805	1.3564	1.72%
2022-11-23	0	1.380	1.380	1.390	1.350	1.390	3,062,000	4,193,910	1.3697	1.339	1.339	1.349	1.310	1.349	3,155,614	1.3290	1.47%
2022-11-22	0	1.360	1.350	1.360	1.340	1.390	3,263,000	4,457,830	1.3662	1.320	1.310	1.320	1.300	1.349	3,362,759	1.3256	-2.16%
2022-11-21	0	1.390	1.370	1.380	1.350	1.390	2,575,000	3,506,790	1.3619	1.349	1.329	1.339	1.310	1.349	2,653,725	1.3215	0.72%
2022-11-18	0	1.380	1.370	1.380	1.370	1.400	4,318,000	5,979,630	1.3848	1.339	1.329	1.339	1.329	1.358	4,450,013	1.3437	-1.43%
2022-11-17	0	1.400	1.390	1.400	1.390	1.440	4,544,000	6,376,110	1.4032	1.358	1.349	1.358	1.349	1.397	4,682,922	1.3616	-2.78%
2022-11-16	0	1.440	1.440	1.450	1.430	1.520	6,612,000	9,713,420	1.4691	1.397	1.397	1.407	1.388	1.475	6,814,147	1.4255	-5.26%
2022-11-15	0	1.520	1.510	1.520	1.440	1.560	17,731,000	26,758,600	1.5091	1.475	1.465	1.475	1.397	1.514	18,273,085	1.4644	2.70%
2022-11-14	0	1.480	1.460	1.480	1.380	1.500	18,129,000	26,265,030	1.4488	1.436	1.417	1.436	1.339	1.456	18,683,253	1.4058	7.25%
2022-11-11	0	1.380	1.380	1.390	1.360	1.440	5,578,000	7,754,780	1.3902	1.339	1.339	1.349	1.320	1.397	5,748,535	1.3490	1.47%
2022-11-10	0	1.360	1.350	1.360	1.340	1.410	4,313,000	5,938,810	1.3770	1.320	1.310	1.320	1.300	1.368	4,444,860	1.3361	-0.73%
2022-11-09	0	1.370	1.360	1.370	1.350	1.400	4,846,000	6,638,090	1.3698	1.329	1.320	1.329	1.310	1.358	4,994,155	1.3292	0.00%
2022-11-08	0	1.370	1.350	1.370	1.340	1.450	8,049,000	11,060,530	1.3741	1.329	1.310	1.329	1.300	1.407	8,295,080	1.3334	-1.44%
2022-11-07	0	1.390	1.390	1.400	1.330	1.410	6,819,000	9,433,130	1.3834	1.349	1.349	1.358	1.291	1.368	7,027,475	1.3423	2.96%
2022-11-04	0	1.350	1.330	1.350	1.250	1.470	13,769,000	18,571,910	1.3488	1.310	1.291	1.310	1.213	1.426	14,189,956	1.3088	9.76%
2022-11-03	0	1.230	1.230	1.240	1.230	1.260	3,539,000	4,396,160	1.2422	1.194	1.194	1.203	1.194	1.223	3,647,197	1.2054	-1.60%
2022-11-02	0	1.250	1.250	1.260	1.220	1.270	4,807,000	5,974,590	1.2429	1.213	1.213	1.223	1.184	1.232	4,953,963	1.2060	-2.34%
2022-11-01	0	1.280	1.260	1.280	1.220	1.310	7,426,000	9,297,380	1.2520	1.242	1.223	1.242	1.184	1.271	7,653,033	1.2149	4.92%
2022-10-31	0	1.220	1.210	1.220	1.200	1.310	5,737,000	7,135,040	1.2437	1.184	1.174	1.184	1.164	1.271	5,912,396	1.2068	-3.94%
2022-10-28	0	1.270	1.270	1.280	1.260	1.400	12,432,000	16,368,040	1.3166	1.232	1.232	1.242	1.223	1.358	12,812,080	1.2775	-10.56%
2022-10-27	0	1.420	1.410	1.420	1.390	1.470	19,164,000	27,265,470	1.4227	1.378	1.368	1.378	1.349	1.426	19,749,895	1.3805	2.90%
2022-10-26	0	1.380	1.370	1.380	1.300	1.390	11,442,000	15,614,180	1.3646	1.339	1.329	1.339	1.261	1.349	11,791,813	1.3242	5.34%
2022-10-25	0	1.310	1.300	1.310	1.290	1.420	9,935,000	13,204,090	1.3290	1.271	1.261	1.271	1.252	1.378	10,238,740	1.2896	-5.07%
2022-10-24	0	1.380	1.380	1.390	1.380	1.450	12,693,000	17,983,940	1.4168	1.339	1.339	1.349	1.339	1.407	13,081,059	1.3748	0.00%
2022-10-21	0	1.380	1.370	1.380	1.350	1.430	12,686,000	17,713,550	1.3963	1.339	1.329	1.339	1.310	1.388	13,073,845	1.3549	0.73%
2022-10-20	0	1.370	1.370	1.380	1.360	1.570	18,436,000	26,294,060	1.4262	1.329	1.329	1.339	1.320	1.523	18,999,638	1.3839	-10.46%
2022-10-19	0	1.530	1.530	1.550	1.450	1.740	31,480,000	50,504,320	1.6043	1.485	1.485	1.504	1.407	1.688	32,442,429	1.5567	2.68%
2022-10-18	0	1.490	1.480	1.490	1.420	1.530	18,913,000	28,039,440	1.4825	1.446	1.436	1.446	1.378	1.485	19,491,222	1.4386	2.76%
2022-10-17	0	1.450	1.450	1.470	1.340	1.500	11,550,000	16,756,950	1.4508	1.407	1.407	1.426	1.300	1.456	11,903,115	1.4078	3.57%
2022-10-14	0	1.400	1.390	1.400	1.310	1.410	10,255,000	14,118,340	1.3767	1.358	1.349	1.358	1.271	1.368	10,568,523	1.3359	8.53%
2022-10-13	0	1.290	1.290	1.310	1.280	1.380	15,670,000	20,916,140	1.3348	1.252	1.252	1.271	1.242	1.339	16,149,074	1.2952	-2.27%
2022-10-12	0	1.320	1.310	1.320	1.160	1.320	17,143,000	21,796,320	1.2714	1.281	1.271	1.281	1.126	1.281	17,667,108	1.2337	13.79%
2022-10-11	0	1.160	1.160	1.170	1.160	1.200	3,320,000	3,917,440	1.1800	1.126	1.126	1.135	1.126	1.164	3,421,501	1.1449	-1.69%
2022-10-10	0	1.180	1.170	1.180	1.170	1.240	2,759,000	3,295,360	1.1944	1.145	1.135	1.145	1.135	1.203	2,843,350	1.1590	-0.84%
2022-10-07	0	1.190	1.170	1.200	1.170	1.190	84,000	98,680	1.1748	1.155	1.135	1.164	1.135	1.155	86,568	1.1399	-0.83%
2022-10-06	0	1.200	1.200	1.220	1.190	1.230	48,000	57,780	1.2038	1.164	1.164	1.184	1.155	1.194	49,467	1.1680	-2.44%
2022-10-05	0	1.230	1.230	1.260	1.230	1.300	798,000	1,012,740	1.2691	1.194	1.194	1.223	1.194	1.261	822,397	1.2314	-4.65%
2022-10-03	0	1.290	1.220	1.290	-	-	0	0	-	1.252	1.184	1.252	-	-	0	-	0.00%
2022-09-30	0	1.290	1.260	1.290	1.280	1.330	190,000	246,560	1.2977	1.252	1.223	1.252	1.242	1.291	195,809	1.2592	-0.77%
2022-09-29	0	1.300	1.280	1.300	1.260	1.300	355,000	453,920	1.2786	1.261	1.242	1.261	1.223	1.261	365,853	1.2407	6.56%
2022-09-28	0	1.220	1.220	1.230	1.220	1.300	3,696,000	4,617,080	1.2492	1.184	1.184	1.194	1.184	1.261	3,808,997	1.2122	-5.43%
2022-09-27	0	1.290	1.290	1.300	1.270	1.350	4,542,000	5,902,320	1.2995	1.252	1.252	1.261	1.232	1.310	4,680,861	1.2609	-2.27%
2022-09-26	0	1.320	1.310	1.320	1.310	1.420	6,525,000	8,982,230	1.3766	1.281	1.271	1.281	1.271	1.378	6,724,487	1.3357	-2.94%
2022-09-23	0	1.360	1.360	1.380	1.360	1.460	8,244,000	11,470,860	1.3914	1.320	1.320	1.339	1.320	1.417	8,496,041	1.3501	-6.85%
2022-09-22	0	1.460	1.450	1.460	1.400	1.530	23,477,000	34,504,470	1.4697	1.417	1.407	1.417	1.358	1.485	24,194,755	1.4261	2.82%
2022-09-21	0	1.420	1.410	1.420	1.330	1.480	20,457,000	29,352,080	1.4348	1.378	1.368	1.378	1.291	1.436	21,082,426	1.3923	4.41%
2022-09-20	0	1.360	1.350	1.360	1.340	1.400	4,910,000	6,677,690	1.3600	1.320	1.310	1.320	1.300	1.358	5,060,112	1.3197	1.49%
2022-09-19	0	1.340	1.340	1.350	1.330	1.390	4,747,000	6,430,690	1.3547	1.300	1.300	1.310	1.291	1.349	4,892,129	1.3145	0.00%
2022-09-16	0	1.340	1.330	1.340	1.330	1.400	2,752,000	3,743,590	1.3603	1.300	1.291	1.300	1.291	1.358	2,836,136	1.3200	-3.60%
2022-09-15	0	1.390	1.390	1.400	1.370	1.460	4,799,000	6,720,240	1.4003	1.349	1.349	1.358	1.329	1.417	4,945,718	1.3588	-4.14%
2022-09-14	0	1.450	1.440	1.450	1.420	1.500	8,492,000	12,242,350	1.4416	1.407	1.397	1.407	1.378	1.456	8,751,623	1.3989	-3.33%
2022-09-13	0	1.500	1.500	1.510	1.400	1.580	24,620,000	37,537,290	1.5247	1.456	1.456	1.465	1.358	1.533	25,372,700	1.4794	6.38%
2022-09-09	0	1.410	1.400	1.410	1.320	1.620	42,380,000	62,455,050	1.4737	1.368	1.358	1.368	1.281	1.572	43,675,671	1.4300	6.02%
2022-09-08	0	1.330	1.320	1.330	1.320	1.380	9,314,000	12,544,640	1.3469	1.291	1.281	1.291	1.281	1.339	9,598,754	1.3069	0.00%
2022-09-07	0	1.330	1.330	1.340	1.320	1.400	7,467,000	10,185,110	1.3640	1.291	1.291	1.300	1.281	1.358	7,695,286	1.3236	-4.32%
2022-09-06	0	1.390	1.380	1.390	1.340	1.410	10,321,000	14,241,920	1.3799	1.349	1.339	1.349	1.300	1.368	10,636,541	1.3390	-0.71%
2022-09-05	0	1.400	1.390	1.400	1.400	1.470	8,808,000	12,565,430	1.4266	1.358	1.349	1.358	1.358	1.426	9,077,284	1.3843	-1.41%
2022-09-02	0	1.420	1.420	1.430	1.400	1.530	11,733,000	17,002,350	1.4491	1.378	1.378	1.388	1.358	1.485	12,091,710	1.4061	-4.05%
2022-09-01	0	1.480	1.480	1.490	1.470	1.550	9,962,000	15,014,090	1.5071	1.436	1.436	1.446	1.426	1.504	10,266,565	1.4624	-4.52%
2022-08-31	0	1.550	1.550	1.560	1.470	1.620	23,987,000	37,268,990	1.5537	1.504	1.504	1.514	1.426	1.572	24,720,348	1.5076	4.03%
2022-08-30	0	1.490	1.490	1.500	1.480	1.760	22,491,000	35,070,030	1.5593	1.446	1.446	1.456	1.436	1.708	23,178,611	1.5130	-14.37%
2022-08-29	0	1.740	1.730	1.740	1.690	1.850	17,124,000	30,146,080	1.7605	1.688	1.679	1.688	1.640	1.795	17,647,527	1.7082	0.58%
2022-08-26	0	1.730	1.730	1.740	1.730	2.030	28,102,000	53,057,670	1.8880	1.679	1.679	1.688	1.679	1.970	28,961,154	1.8320	-10.82%
2022-08-25	0	1.940	1.930	1.940	1.670	1.950	30,850,000	57,311,560	1.8577	1.882	1.873	1.882	1.620	1.892	31,793,168	1.8026	19.02%
2022-08-24	0	1.630	1.630	1.650	1.610	1.830	14,526,000	24,596,680	1.6933	1.582	1.582	1.601	1.562	1.776	14,970,099	1.6431	-8.43%
2022-08-23	0	1.780	1.770	1.780	1.720	1.890	15,531,000	27,569,460	1.7751	1.727	1.717	1.727	1.669	1.834	16,005,825	1.7225	1.14%
2022-08-22	0	1.760	1.750	1.760	1.720	2.190	59,212,000	113,696,580	1.9202	1.708	1.698	1.708	1.669	2.125	61,022,271	1.8632	-9.28%
2022-08-19	0	1.940	1.940	1.950	1.420	2.100	67,351,000	123,714,600	1.8369	1.882	1.882	1.892	1.378	2.038	69,410,102	1.7824	48.09%
2022-08-18	0	1.310	1.310	1.320	1.300	1.320	542,000	711,150	1.3121	1.271	1.271	1.281	1.261	1.281	558,570	1.2732	0.77%
2022-08-17	0	1.300	1.300	1.310	1.230	1.320	1,157,000	1,489,550	1.2874	1.261	1.261	1.271	1.194	1.281	1,192,373	1.2492	5.69%
2022-08-16	0	1.230	1.200	1.230	1.200	1.230	562,000	685,130	1.2191	1.194	1.164	1.194	1.164	1.194	579,182	1.1829	3.36%
2022-08-15	0	1.190	1.170	1.190	1.180	1.190	157,000	185,310	1.1803	1.155	1.135	1.155	1.145	1.155	161,800	1.1453	-0.83%
2022-08-12	0	1.200	1.180	1.210	1.180	1.230	218,000	263,300	1.2078	1.164	1.145	1.174	1.145	1.194	224,665	1.1720	-0.83%
2022-08-11	0	1.210	1.180	1.210	1.180	1.220	170,000	205,910	1.2112	1.174	1.145	1.174	1.145	1.184	175,197	1.1753	2.54%
2022-08-10	0	1.180	1.170	1.180	1.170	1.180	184,000	216,840	1.1785	1.145	1.135	1.145	1.135	1.145	189,625	1.1435	-1.67%
2022-08-09	0	1.200	1.200	1.220	1.150	1.200	89,000	103,570	1.1637	1.164	1.164	1.184	1.116	1.164	91,721	1.1292	1.69%
2022-08-08	0	1.180	1.170	1.200	1.180	1.260	427,000	516,620	1.2099	1.145	1.135	1.164	1.145	1.223	440,055	1.1740	-6.35%
2022-08-05	0	1.260	1.240	1.270	1.240	1.360	498,000	642,580	1.2903	1.223	1.203	1.232	1.203	1.320	513,225	1.2520	0.00%
2022-08-04	0	1.260	1.230	1.260	1.240	1.330	108,000	138,350	1.2810	1.223	1.194	1.223	1.203	1.291	111,302	1.2430	0.00%
2022-08-03	0	1.260	1.220	1.260	-	-	0	0	-	1.223	1.184	1.223	-	-	0	-	-0.79%
2022-08-02	0	1.270	1.200	1.270	1.210	1.270	88,000	108,060	1.2280	1.232	1.164	1.232	1.174	1.232	90,690	1.1915	2.42%
2022-08-01	0	1.240	1.210	1.260	1.220	1.240	110,000	135,600	1.2327	1.203	1.174	1.223	1.184	1.203	113,363	1.1962	0.00%
2022-07-29	0	1.240	1.230	1.260	1.230	1.260	72,000	89,400	1.2417	1.203	1.194	1.223	1.194	1.223	74,201	1.2048	-1.59%
2022-07-28	0	1.260	1.250	1.280	1.260	1.280	83,000	105,740	1.2740	1.223	1.213	1.242	1.223	1.242	85,538	1.2362	0.00%
2022-07-27	0	1.260	1.260	1.280	1.260	1.280	122,000	155,920	1.2780	1.223	1.223	1.242	1.223	1.242	125,730	1.2401	0.00%
2022-07-26	0	1.260	1.240	1.260	1.260	1.280	182,000	231,260	1.2707	1.223	1.203	1.223	1.223	1.242	187,564	1.2330	-1.56%
2022-07-25	0	1.280	1.250	1.280	1.260	1.280	140,000	179,080	1.2791	1.242	1.213	1.242	1.223	1.242	144,280	1.2412	0.00%
2022-07-22	0	1.280	1.220	1.280	1.250	1.280	51,000	63,980	1.2545	1.242	1.184	1.242	1.213	1.242	52,559	1.2173	3.23%
2022-07-21	0	1.240	1.220	1.280	1.240	1.250	28,000	34,960	1.2486	1.203	1.184	1.242	1.203	1.213	28,856	1.2115	-3.88%
2022-07-20	0	1.290	1.260	1.290	1.290	1.300	80,000	103,700	1.2963	1.252	1.223	1.252	1.252	1.261	82,446	1.2578	3.20%
2022-07-19	0	1.250	1.250	1.280	1.250	1.250	30,000	37,500	1.2500	1.213	1.213	1.242	1.213	1.213	30,917	1.2129	0.00%
2022-07-18	0	1.250	1.250	1.290	1.250	1.290	283,000	359,400	1.2700	1.213	1.213	1.252	1.213	1.252	291,652	1.2323	-1.57%
2022-07-15	0	1.270	1.210	1.270	1.250	1.270	63,000	79,190	1.2570	1.232	1.174	1.232	1.213	1.232	64,926	1.2197	1.60%
2022-07-14	0	1.250	1.270	1.280	1.250	1.260	60,000	75,400	1.2567	1.213	1.232	1.242	1.213	1.223	61,834	1.2194	-2.34%
2022-07-13	0	1.280	1.250	1.280	1.220	1.300	325,000	410,950	1.2645	1.242	1.213	1.242	1.184	1.261	334,936	1.2270	0.00%
2022-07-12	0	1.280	1.220	1.280	1.280	1.280	38,000	48,640	1.2800	1.242	1.184	1.242	1.242	1.242	39,162	1.2420	0.00%
2022-07-11	0	1.280	1.240	1.280	1.290	1.300	33,000	42,860	1.2988	1.242	1.203	1.242	1.252	1.261	34,009	1.2603	-1.54%
2022-07-08	0	1.300	1.250	1.300	1.300	1.300	61,000	79,300	1.3000	1.261	1.213	1.261	1.261	1.261	62,865	1.2614	0.00%
2022-07-07	0	1.300	1.240	1.300	1.300	1.300	35,000	45,500	1.3000	1.261	1.203	1.261	1.261	1.261	36,070	1.2614	0.00%
2022-07-06	0	1.300	1.200	1.300	-	-	0	0	-	1.261	1.164	1.261	-	-	0	-	0.00%
2022-07-05	0	1.300	1.270	1.300	1.310	1.310	15,000	19,650	1.3100	1.261	1.232	1.261	1.271	1.271	15,459	1.2711	-0.76%
2022-07-04	0	1.310	1.230	1.310	1.300	1.310	18,000	23,560	1.3089	1.271	1.194	1.271	1.261	1.271	18,550	1.2701	0.00%
2022-06-30	0	1.310	1.270	1.320	1.090	1.320	10,000	12,700	1.2700	1.271	1.232	1.281	1.058	1.281	10,306	1.2323	-0.76%
2022-06-29	0	1.320	1.260	1.320	1.350	1.350	16,000	21,600	1.3500	1.281	1.223	1.281	1.310	1.310	16,489	1.3100	0.76%
2022-06-28	0	1.310	1.300	1.310	1.300	1.320	256,000	334,950	1.3084	1.271	1.261	1.271	1.261	1.281	263,827	1.2696	0.00%
2022-06-27	0	1.310	1.270	1.310	1.310	1.330	60,000	78,800	1.3133	1.271	1.232	1.271	1.271	1.291	61,834	1.2744	0.00%
2022-06-24	0	1.310	1.270	1.310	1.250	1.320	333,000	430,660	1.2933	1.271	1.232	1.271	1.213	1.281	343,181	1.2549	6.50%
2022-06-23	0	1.230	1.200	1.250	1.230	1.230	110,000	135,300	1.2300	1.194	1.164	1.213	1.194	1.194	113,363	1.1935	0.00%
2022-06-22	0	1.230	1.110	1.230	-	-	0	0	-	1.194	1.077	1.194	-	-	0	-	0.00%
2022-06-21	0	1.230	1.140	1.230	1.230	1.230	5,000	6,150	1.2300	1.194	1.106	1.194	1.194	1.194	5,153	1.1935	1.65%
2022-06-20	0	1.210	1.120	1.210	1.210	1.230	12,000	14,580	1.2150	1.174	1.087	1.174	1.174	1.194	12,367	1.1790	0.00%
2022-06-17	0	1.210	1.100	1.230	-	-	0	0	-	1.174	1.067	1.194	-	-	0	-	0.00%
2022-06-16	0	1.210	1.100	1.230	-	-	0	0	-	1.174	1.067	1.194	-	-	0	-	0.00%
2022-06-15	0	1.210	1.100	1.210	-	-	0	0	-	1.174	1.067	1.174	-	-	0	-	-0.82%
2022-06-14	0	1.220	1.150	1.220	1.220	1.220	16,000	19,520	1.2200	1.184	1.116	1.184	1.184	1.184	16,489	1.1838	0.00%
2022-06-13	0	1.220	1.100	1.250	-	-	0	0	-	1.184	1.067	1.213	-	-	0	-	0.00%
2022-06-10	0	1.220	1.220	1.260	-	-	0	0	-	1.184	1.184	1.223	-	-	0	-	2.52%
2022-06-09	0	1.190	1.180	1.190	1.190	1.220	157,000	189,000	1.2038	1.155	1.145	1.155	1.155	1.184	161,800	1.1681	0.00%
2022-06-08	0	1.190	1.150	1.200	-	-	0	0	-	1.155	1.116	1.164	-	-	0	-	0.00%
2022-06-07	0	1.190	1.140	1.200	1.190	1.190	2,000	2,380	1.1900	1.155	1.106	1.164	1.155	1.155	2,061	1.1547	0.00%
2022-06-06	0	1.190	1.120	1.190	-	-	0	0	-	1.155	1.087	1.155	-	-	0	-	0.00%
2022-06-02	0	1.190	1.180	1.190	1.120	1.190	16,000	17,990	1.1244	1.155	1.145	1.155	1.087	1.155	16,489	1.0910	7.21%
2022-06-01	0	1.110	1.100	1.170	1.110	1.110	30,000	33,300	1.1100	1.077	1.067	1.135	1.077	1.077	30,917	1.0771	-5.13%
2022-05-31	0	1.170	1.170	1.190	-	-	0	0	-	1.135	1.135	1.155	-	-	0	-	0.86%
2022-05-30	0	1.160	1.070	1.170	1.160	1.160	20,000	23,200	1.1600	1.126	1.038	1.135	1.126	1.126	20,611	1.1256	0.87%
2022-05-27	0	1.150	1.150	1.160	1.140	1.150	35,000	40,100	1.1457	1.116	1.116	1.126	1.106	1.116	36,070	1.1117	0.00%
2022-05-26	0	1.150	1.040	1.160	1.150	1.150	10,000	11,500	1.1500	1.116	1.009	1.126	1.116	1.116	10,306	1.1159	1.77%
2022-05-25	0	1.130	1.060	1.170	-	-	0	0	-	1.096	1.029	1.135	-	-	0	-	0.00%
2022-05-24	0	1.130	1.100	1.170	-	-	0	0	-	1.096	1.067	1.135	-	-	0	-	0.00%
2022-05-23	0	1.130	1.110	1.170	-	-	0	0	-	1.096	1.077	1.135	-	-	0	-	0.00%
2022-05-20	0	1.130	1.090	1.140	1.130	1.160	4,000	4,550	1.1375	1.096	1.058	1.106	1.096	1.126	4,122	1.1038	6.60%
2022-05-19	0	1.060	1.060	1.160	1.060	1.070	47,000	49,860	1.0609	1.029	1.029	1.126	1.029	1.038	48,437	1.0294	-4.50%
2022-05-18	0	1.110	1.090	1.170	-	-	0	0	-	1.077	1.058	1.135	-	-	0	-	0.00%
2022-05-17	0	1.110	1.050	1.110	1.110	1.110	56,000	62,160	1.1100	1.077	1.019	1.077	1.077	1.077	57,712	1.0771	0.91%
2022-05-16	0	1.100	1.150	1.160	-	-	0	0	-	1.067	1.116	1.126	-	-	0	-	0.00%
2022-05-13	0	1.100	1.150	1.170	1.100	1.170	41,000	45,170	1.1017	1.067	1.116	1.135	1.067	1.135	42,253	1.0690	0.00%
2022-05-12	0	1.100	1.120	1.160	-	-	0	0	-	1.067	1.087	1.126	-	-	0	-	0.00%
2022-05-11	0	1.100	1.090	1.160	1.090	1.100	656,000	715,440	1.0906	1.067	1.058	1.126	1.058	1.067	676,056	1.0583	1.85%
2022-05-10	0	1.080	1.050	1.130	1.080	1.080	21,000	22,680	1.0800	1.048	1.019	1.096	1.048	1.048	21,642	1.0480	0.00%
2022-05-06	0	1.080	1.050	1.110	1.090	1.090	90,000	98,100	1.0900	1.048	1.019	1.077	1.058	1.058	92,752	1.0577	-1.82%
2022-05-05	0	1.100	1.100	1.150	1.090	1.170	181,000	198,450	1.0964	1.067	1.067	1.116	1.058	1.135	186,534	1.0639	-1.79%
2022-05-04	0	1.120	1.100	1.150	1.120	1.120	7,000	7,840	1.1200	1.087	1.067	1.116	1.087	1.087	7,214	1.0868	-2.61%
2022-05-03	0	1.150	1.120	1.170	1.170	1.170	1,000	1,170	1.1700	1.116	1.087	1.135	1.135	1.135	1,031	1.1353	2.68%
2022-04-29	0	1.120	1.080	1.160	-	-	0	0	-	1.087	1.048	1.126	-	-	0	-	0.00%
2022-04-28	0	1.120	1.100	1.150	1.090	1.150	42,000	46,090	1.0974	1.087	1.067	1.116	1.058	1.116	43,284	1.0648	2.75%
2022-04-27	0	1.090	1.060	1.130	-	-	87,000	89,610	1.0300	1.058	1.029	1.096	-	-	89,660	0.9994	5.83%
2022-04-26	0	1.030	1.030	1.160	1.000	1.000	1,000	1,000	1.0000	0.999	0.999	1.126	0.970	0.970	1,031	0.9703	-8.85%
2022-04-25	0	1.130	1.130	1.150	1.130	1.180	241,000	278,510	1.1556	1.096	1.096	1.116	1.096	1.145	248,368	1.1214	-4.24%
2022-04-22	0	1.180	1.180	1.230	1.180	1.180	9,000	10,620	1.1800	1.145	1.145	1.194	1.145	1.145	9,275	1.1450	0.00%
2022-04-21	0	1.180	1.180	1.230	1.180	1.190	125,000	148,080	1.1846	1.145	1.145	1.194	1.145	1.155	128,822	1.1495	-1.67%
2022-04-20	0	1.200	1.190	1.220	1.200	1.200	65,000	77,760	1.1963	1.164	1.155	1.184	1.164	1.164	66,987	1.1608	0.84%
2022-04-19	0	1.190	1.190	1.220	1.180	1.190	186,000	222,500	1.1962	1.155	1.155	1.184	1.145	1.155	191,687	1.1607	-3.25%
2022-04-14	0	1.230	1.210	1.240	1.230	1.230	11,000	13,530	1.2300	1.194	1.174	1.203	1.194	1.194	11,336	1.1935	1.65%
2022-04-13	0	1.210	1.190	1.240	1.210	1.210	46,000	55,660	1.2100	1.174	1.155	1.203	1.174	1.174	47,406	1.1741	-1.63%
2022-04-12	0	1.230	1.200	1.240	1.230	1.230	10,000	12,300	1.2300	1.194	1.164	1.203	1.194	1.194	10,306	1.1935	0.00%
2022-04-11	0	1.230	1.190	1.230	-	-	0	0	-	1.194	1.155	1.194	-	-	0	-	0.00%
2022-04-08	0	1.230	1.210	1.230	1.190	1.240	343,000	420,210	1.2251	1.194	1.174	1.194	1.155	1.203	353,486	1.1888	3.36%
2022-04-07	0	1.190	1.180	1.230	1.190	1.230	175,000	213,370	1.2193	1.155	1.145	1.194	1.155	1.194	180,350	1.1831	0.85%
2022-04-06	0	1.180	1.180	1.240	1.180	1.180	20,000	23,600	1.1800	1.145	1.145	1.203	1.145	1.145	20,611	1.1450	0.00%
2022-04-04	0	1.180	1.180	1.230	1.170	1.230	126,000	147,660	1.1719	1.145	1.145	1.194	1.135	1.194	129,852	1.1371	1.72%
2022-04-01	0	1.160	1.160	1.170	1.160	1.200	38,000	44,530	1.1718	1.126	1.126	1.135	1.126	1.164	39,162	1.1371	-5.69%
2022-03-31	0	1.230	1.170	1.230	-	-	0	0	-	1.194	1.135	1.194	-	-	0	-	0.00%
2022-03-30	0	1.230	1.190	1.240	1.180	1.250	301,000	360,170	1.1966	1.194	1.155	1.203	1.145	1.213	310,202	1.1611	0.82%
2022-03-29	0	1.220	1.210	1.250	1.190	1.250	26,000	31,840	1.2246	1.184	1.174	1.213	1.155	1.213	26,795	1.1883	1.67%
2022-03-28	0	1.200	1.190	1.250	1.200	1.200	1,000	1,200	1.2000	1.164	1.155	1.213	1.164	1.164	1,031	1.1644	0.00%
2022-03-25	0	1.200	1.200	1.260	1.180	1.200	201,000	241,180	1.1999	1.164	1.164	1.223	1.145	1.164	207,145	1.1643	-4.76%
2022-03-24	0	1.260	1.210	1.260	1.210	1.260	105,000	127,250	1.2119	1.223	1.174	1.223	1.174	1.223	108,210	1.1760	3.28%
2022-03-23	0	1.220	1.220	1.250	1.220	1.320	282,000	357,170	1.2666	1.184	1.184	1.213	1.184	1.281	290,622	1.2290	-4.69%
2022-03-22	0	1.280	1.240	1.280	1.190	1.280	399,000	491,310	1.2314	1.242	1.203	1.242	1.155	1.242	411,199	1.1948	7.56%
2022-03-21	0	1.190	1.190	1.210	1.100	1.250	2,599,000	3,066,980	1.1801	1.155	1.155	1.174	1.067	1.213	2,678,458	1.1451	11.21%
2022-03-18	0	1.070	1.060	1.080	1.030	1.080	1,006,000	1,064,360	1.0580	1.038	1.029	1.048	0.999	1.048	1,036,756	1.0266	12.63%
2022-03-17	0	0.950	0.900	0.950	0.950	0.950	27,000	25,650	0.9500	0.922	0.873	0.922	0.922	0.922	27,825	0.9218	0.00%
2022-03-16	0	0.950	0.880	0.950	0.880	0.950	579,000	518,930	0.8963	0.922	0.854	0.922	0.854	0.922	596,702	0.8697	5.56%
2022-03-15	0	0.900	0.860	0.900	0.840	0.930	908,000	809,990	0.8921	0.873	0.834	0.873	0.815	0.902	935,760	0.8656	4.65%
2022-03-14	0	0.860	0.840	0.860	0.850	0.900	158,000	136,360	0.8630	0.834	0.815	0.834	0.825	0.873	162,830	0.8374	3.61%
2022-03-11	0	0.830	0.750	0.830	0.800	0.830	244,000	201,900	0.8275	0.805	0.728	0.805	0.776	0.805	251,460	0.8029	0.00%
2022-03-10	0	0.830	0.830	1.020	0.800	0.830	21,000	17,130	0.8157	0.805	0.805	0.990	0.776	0.805	21,642	0.7915	-7.78%
2022-03-09	0	0.900	0.820	0.990	-	-	0	0	-	0.873	0.796	0.961	-	-	0	-	0.00%
2022-03-08	0	0.900	0.670	1.010	-	-	0	0	-	0.873	0.650	0.980	-	-	0	-	0.00%
2022-03-07	0	0.900	0.810	1.020	-	-	0	0	-	0.873	0.786	0.990	-	-	0	-	0.00%
2022-03-04	0	0.900	0.810	0.900	0.950	0.950	17,000	16,150	0.9500	0.873	0.786	0.873	0.922	0.922	17,520	0.9218	2.27%
2022-03-03	0	0.880	0.850	1.000	-	-	0	0	-	0.854	0.825	0.970	-	-	0	-	0.00%
2022-03-02	0	0.880	0.830	1.000	-	-	0	0	-	0.854	0.805	0.970	-	-	0	-	0.00%
2022-03-01	0	0.880	0.860	0.900	0.880	0.880	44,000	38,720	0.8800	0.854	0.834	0.873	0.854	0.854	45,345	0.8539	-2.22%
2022-02-28	0	0.900	0.890	0.990	0.900	0.900	7,000	6,300	0.9000	0.873	0.864	0.961	0.873	0.873	7,214	0.8733	-4.26%
2022-02-25	0	0.940	0.900	0.990	-	-	0	0	-	0.912	0.873	0.961	-	-	0	-	0.00%
2022-02-24	0	0.940	0.900	1.000	-	-	0	0	-	0.912	0.873	0.970	-	-	0	-	0.00%
2022-02-23	0	0.940	0.890	0.950	0.920	0.940	48,000	44,950	0.9365	0.912	0.864	0.922	0.893	0.912	49,467	0.9087	5.62%
2022-02-22	0	0.890	0.870	0.920	0.890	0.890	63,000	56,070	0.8900	0.864	0.844	0.893	0.864	0.864	64,926	0.8636	0.00%
2022-02-21	0	0.890	0.890	0.920	0.880	0.900	82,000	73,060	0.8910	0.864	0.864	0.893	0.854	0.873	84,507	0.8645	2.30%
2022-02-18	0	0.870	0.870	0.900	-	-	0	0	-	0.844	0.844	0.873	-	-	0	-	0.00%
2022-02-17	0	0.870	0.870	0.920	0.870	0.880	93,000	81,520	0.8766	0.844	0.844	0.893	0.844	0.854	95,843	0.8506	-1.14%
2022-02-16	0	0.880	0.880	0.920	-	-	0	0	-	0.854	0.854	0.893	-	-	0	-	0.00%
2022-02-15	0	0.880	0.880	0.920	0.880	0.880	42,000	36,960	0.8800	0.854	0.854	0.893	0.854	0.854	43,284	0.8539	2.33%
2022-02-14	0	0.860	0.860	0.900	0.860	0.900	363,000	322,340	0.8880	0.834	0.834	0.873	0.834	0.873	374,098	0.8616	-4.44%
2022-02-11	0	0.900	0.890	0.980	-	-	0	0	-	0.873	0.864	0.951	-	-	0	-	0.00%
2022-02-10	0	0.900	0.900	0.920	0.900	0.900	314,000	282,600	0.9000	0.873	0.873	0.893	0.873	0.873	323,600	0.8733	-2.17%
2022-02-09	0	0.920	0.900	0.920	0.880	0.920	57,000	52,280	0.9172	0.893	0.873	0.893	0.854	0.893	58,743	0.8900	-2.13%
2022-02-08	0	0.940	0.930	0.940	0.940	0.940	30,000	28,200	0.9400	0.912	0.902	0.912	0.912	0.912	30,917	0.9121	3.30%
2022-02-07	0	0.910	0.860	0.950	-	-	0	0	-	0.883	0.834	0.922	-	-	0	-	0.00%
2022-02-04	0	0.910	0.900	0.930	0.910	0.940	131,000	121,010	0.9237	0.883	0.873	0.902	0.883	0.912	135,005	0.8963	0.00%
2022-01-31	0	0.910	0.910	0.950	0.880	0.910	131,000	118,170	0.9021	0.883	0.883	0.922	0.854	0.883	135,005	0.8753	-4.21%
2022-01-28	0	0.950	0.940	0.970	0.950	0.990	93,000	90,710	0.9754	0.922	0.912	0.941	0.922	0.961	95,843	0.9464	-10.38%
2022-01-27	0	1.060	0.950	1.060	-	-	0	0	-	1.029	0.922	1.029	-	-	0	-	0.00%
2022-01-26	0	1.060	0.960	1.060	-	-	0	0	-	1.029	0.932	1.029	-	-	0	-	0.00%
2022-01-25	0	1.060	0.990	1.060	-	-	0	0	-	1.029	0.961	1.029	-	-	0	-	0.00%
2022-01-24	0	1.060	1.000	1.060	-	-	0	0	-	1.029	0.970	1.029	-	-	0	-	-0.93%
2022-01-21	0	1.070	0.980	1.070	1.070	1.070	1,000	1,070	1.0700	1.038	0.951	1.038	1.038	1.038	1,031	1.0383	7.00%
2022-01-20	0	1.000	1.000	1.070	1.000	1.000	28,000	28,000	1.0000	0.970	0.970	1.038	0.970	0.970	28,856	0.9703	0.00%
2022-01-19	0	1.000	0.990	1.000	-	-	0	0	-	0.970	0.961	0.970	-	-	0	-	0.00%
2022-01-18	0	1.000	0.990	1.000	0.990	1.000	100,000	99,500	0.9950	0.970	0.961	0.970	0.961	0.970	103,057	0.9655	1.01%
2022-01-17	0	0.990	0.990	1.000	-	-	0	0	-	0.961	0.961	0.970	-	-	0	-	1.02%
2022-01-14	0	0.980	0.980	1.000	0.970	1.000	70,200	69,663	0.9924	0.951	0.951	0.970	0.941	0.970	72,346	0.9629	-2.00%
2022-01-13	0	1.000	0.960	1.000	-	-	0	0	-	0.970	0.932	0.970	-	-	0	-	0.00%
2022-01-12	0	1.000	0.950	1.000	-	-	0	0	-	0.970	0.922	0.970	-	-	0	-	0.00%
2022-01-11	0	1.000	0.950	1.090	-	-	0	0	-	0.970	0.922	1.058	-	-	0	-	0.00%
2022-01-10	0	1.000	0.930	1.100	-	-	0	0	-	0.970	0.902	1.067	-	-	0	-	0.00%
2022-01-07	0	1.000	0.960	1.100	-	-	0	0	-	0.970	0.932	1.067	-	-	0	-	0.00%
2022-01-06	0	1.000	1.000	1.080	0.950	0.950	7,000	6,650	0.9500	0.970	0.970	1.048	0.922	0.922	7,214	0.9218	-4.76%
2022-01-05	0	1.050	0.920	1.100	-	-	0	0	-	1.019	0.893	1.067	-	-	0	-	0.00%
2022-01-04	0	1.050	0.920	1.050	-	-	0	0	-	1.019	0.893	1.019	-	-	0	-	-0.94%
2022-01-03	0	1.060	0.920	1.060	-	-	0	0	-	1.029	0.893	1.029	-	-	0	-	0.00%
2021-12-31	0	1.060	0.910	1.060	-	-	0	0	-	1.029	0.883	1.029	-	-	0	-	0.00%
2021-12-30	0	1.060	0.910	1.130	-	-	0	0	-	1.029	0.883	1.096	-	-	0	-	0.00%
2021-12-29	0	1.060	0.910	1.130	-	-	0	0	-	1.029	0.883	1.096	-	-	0	-	0.00%
2021-12-28	0	1.060	0.930	1.130	-	-	0	0	-	1.029	0.902	1.096	-	-	0	-	0.00%
2021-12-24	0	1.060	0.890	1.070	-	-	0	0	-	1.029	0.864	1.038	-	-	0	-	0.00%
2021-12-23	0	1.060	0.970	1.060	1.070	1.070	8,000	8,560	1.0700	1.029	0.941	1.029	1.038	1.038	8,245	1.0383	3.92%
2021-12-22	0	1.020	1.000	1.040	1.020	1.020	5,000	5,100	1.0200	0.990	0.970	1.009	0.990	0.990	5,153	0.9897	3.03%
2021-12-21	0	0.990	0.950	0.990	-	-	0	0	-	0.961	0.922	0.961	-	-	0	-	0.00%
2021-12-20	0	0.990	0.940	1.000	0.960	0.990	281,000	272,220	0.9688	0.961	0.912	0.970	0.932	0.961	289,591	0.9400	-1.00%
2021-12-17	0	1.000	0.970	1.120	-	-	0	0	-	0.970	0.941	1.087	-	-	0	-	0.00%
2021-12-16	0	1.000	0.960	1.120	-	-	0	0	-	0.970	0.932	1.087	-	-	0	-	0.00%
2021-12-15	0	1.000	1.000	1.120	1.000	1.010	57,000	57,100	1.0018	0.970	0.970	1.087	0.970	0.980	58,743	0.9720	-0.99%
2021-12-14	0	1.010	1.010	1.120	1.010	1.010	170,000	171,700	1.0100	0.980	0.980	1.087	0.980	0.980	175,197	0.9800	0.00%
2021-12-13	0	1.010	1.010	1.110	1.000	1.000	10,000	10,000	1.0000	0.980	0.980	1.077	0.970	0.970	10,306	0.9703	2.02%
2021-12-10	0	0.990	0.990	1.060	0.950	0.950	5,000	4,750	0.9500	0.961	0.961	1.029	0.922	0.922	5,153	0.9218	-6.60%
2021-12-09	0	1.060	0.960	1.060	-	-	0	0	-	1.029	0.932	1.029	-	-	0	-	-0.93%
2021-12-08	0	1.070	1.000	1.080	-	-	0	0	-	1.038	0.970	1.048	-	-	0	-	0.00%
2021-12-07	0	1.070	0.950	1.130	-	-	0	0	-	1.038	0.922	1.096	-	-	0	-	0.00%
2021-12-06	0	1.070	1.000	1.120	-	-	0	0	-	1.038	0.970	1.087	-	-	0	-	0.00%
2021-12-03	0	1.070	0.930	1.090	-	-	0	0	-	1.038	0.902	1.058	-	-	0	-	0.00%
2021-12-02	0	1.070	0.930	1.100	-	-	0	0	-	1.038	0.902	1.067	-	-	0	-	0.00%
2021-12-01	0	1.070	0.900	1.120	-	-	0	0	-	1.038	0.873	1.087	-	-	0	-	0.00%
2021-11-30	0	1.070	0.950	1.120	-	-	0	0	-	1.038	0.922	1.087	-	-	0	-	0.00%
2021-11-29	0	1.070	0.930	1.070	-	-	0	0	-	1.038	0.902	1.038	-	-	0	-	0.00%
2021-11-26	0	1.070	0.940	1.120	-	-	0	0	-	1.038	0.912	1.087	-	-	0	-	0.00%
2021-11-25	0	1.070	0.920	1.090	-	-	0	0	-	1.038	0.893	1.058	-	-	0	-	0.00%
2021-11-24	0	1.070	1.010	1.110	-	-	0	0	-	1.038	0.980	1.077	-	-	0	-	0.00%
2021-11-23	0	1.070	1.070	1.090	1.070	1.150	229,000	254,020	1.1093	1.038	1.038	1.058	1.038	1.116	236,001	1.0764	-6.14%
2021-11-22	0	1.140	1.110	1.140	1.060	1.150	690,000	763,020	1.1058	1.106	1.077	1.106	1.029	1.116	711,095	1.0730	12.87%
2021-11-19	0	1.010	0.930	1.030	-	-	0	0	-	0.980	0.902	0.999	-	-	0	-	0.00%
2021-11-18	0	1.010	0.950	1.010	1.010	1.010	2,000	2,020	1.0100	0.980	0.922	0.980	0.980	0.980	2,061	0.9800	0.00%
2021-11-17	0	1.010	0.950	1.010	1.010	1.010	52,000	52,520	1.0100	0.980	0.922	0.980	0.980	0.980	53,590	0.9800	1.00%
2021-11-16	0	1.000	1.000	1.040	1.000	1.010	12,000	12,100	1.0083	0.970	0.970	1.009	0.970	0.980	12,367	0.9784	2.04%
2021-11-15	0	0.980	0.900	1.010	-	-	0	0	-	0.951	0.873	0.980	-	-	0	-	0.00%
2021-11-12	0	0.980	0.920	1.040	0.980	0.980	20,000	19,600	0.9800	0.951	0.893	1.009	0.951	0.951	20,611	0.9509	-2.00%
2021-11-11	0	1.000	0.920	1.040	1.000	1.000	80,000	80,000	1.0000	0.970	0.893	1.009	0.970	0.970	82,446	0.9703	-1.96%
2021-11-10	0	1.020	0.900	1.020	1.020	1.020	29,000	29,580	1.0200	0.990	0.873	0.990	0.990	0.990	29,887	0.9897	-2.86%
2021-11-09	0	1.050	0.940	1.050	1.050	1.050	59,000	61,950	1.0500	1.019	0.912	1.019	1.019	1.019	60,804	1.0189	-2.78%
2021-11-08	0	1.080	0.940	1.080	0.980	1.080	31,000	30,680	0.9897	1.048	0.912	1.048	0.951	1.048	31,948	0.9603	10.20%
2021-11-05	0	0.980	0.920	1.040	-	-	0	0	-	0.951	0.893	1.009	-	-	0	-	0.00%
2021-11-04	0	0.980	0.940	1.080	0.980	0.980	18,000	17,640	0.9800	0.951	0.912	1.048	0.951	0.951	18,550	0.9509	3.16%
2021-11-03	0	0.950	0.870	0.980	-	-	0	0	-	0.922	0.844	0.951	-	-	0	-	0.00%
2021-11-02	0	0.950	0.910	0.970	0.950	0.980	130,000	125,800	0.9677	0.922	0.883	0.941	0.922	0.951	133,974	0.9390	-2.06%
2021-11-01	0	0.970	0.950	0.970	0.960	0.980	234,000	227,400	0.9718	0.941	0.922	0.941	0.932	0.951	241,154	0.9430	2.11%
2021-10-29	0	0.950	0.930	0.980	0.950	0.960	26,000	24,800	0.9538	0.922	0.902	0.951	0.922	0.932	26,795	0.9255	-1.04%
2021-10-28	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.932	0.932	0.951	0.932	0.932	10,306	0.9315	-2.04%
2021-10-27	0	0.980	0.960	0.980	0.940	0.990	422,000	411,690	0.9756	0.951	0.932	0.951	0.912	0.961	434,902	0.9466	4.26%
2021-10-26	0	0.940	0.890	0.940	0.950	0.960	246,000	234,160	0.9519	0.912	0.864	0.912	0.922	0.932	253,521	0.9236	-1.05%
2021-10-25	0	0.950	0.900	0.980	0.950	0.980	51,000	49,950	0.9794	0.922	0.873	0.951	0.922	0.951	52,559	0.9504	0.00%
2021-10-22	0	0.950	0.890	0.980	-	-	0	0	-	0.922	0.864	0.951	-	-	0	-	0.00%
2021-10-21	0	0.950	0.880	0.950	-	-	0	0	-	0.922	0.854	0.922	-	-	0	-	0.00%
2021-10-20	0	0.950	0.880	0.980	-	-	0	0	-	0.922	0.854	0.951	-	-	0	-	0.00%
2021-10-19	0	0.950	0.880	0.950	0.940	0.950	5,000	4,730	0.9460	0.922	0.854	0.922	0.912	0.922	5,153	0.9179	6.74%
2021-10-18	0	0.890	0.870	0.990	-	-	0	0	-	0.864	0.844	0.961	-	-	0	-	0.00%
2021-10-15	0	0.890	0.860	0.940	-	-	0	0	-	0.864	0.834	0.912	-	-	0	-	0.00%
2021-10-12	0	0.890	0.890	0.910	0.850	0.850	14,000	11,900	0.8500	0.864	0.864	0.883	0.825	0.825	14,428	0.8248	-4.30%
2021-10-11	0	0.930	0.900	0.930	-	-	0	0	-	0.902	0.873	0.902	-	-	0	-	0.00%
2021-10-08	0	0.930	0.920	0.940	0.910	0.930	66,000	60,380	0.9148	0.902	0.893	0.912	0.883	0.902	68,018	0.8877	1.09%
2021-10-07	0	0.920	0.910	0.930	0.910	0.920	462,000	421,340	0.9120	0.893	0.883	0.902	0.883	0.893	476,125	0.8849	0.00%
2021-10-06	0	0.920	0.900	0.920	0.920	0.920	1,000	920	0.9200	0.893	0.873	0.893	0.893	0.893	1,031	0.8927	2.22%
2021-10-05	0	0.900	0.900	0.920	0.900	0.900	100,000	90,000	0.9000	0.873	0.873	0.893	0.873	0.873	103,057	0.8733	0.00%
2021-10-04	0	0.900	0.900	1.000	0.900	0.920	24,000	21,660	0.9025	0.873	0.873	0.970	0.873	0.893	24,734	0.8757	-2.17%
2021-09-30	0	0.920	0.890	0.990	-	-	0	0	-	0.893	0.864	0.961	-	-	0	-	0.00%
2021-09-29	0	0.920	0.900	0.920	0.920	0.950	136,000	127,600	0.9382	0.893	0.873	0.893	0.893	0.922	140,158	0.9104	1.10%
2021-09-28	0	0.910	0.900	0.930	-	-	0	0	-	0.883	0.873	0.902	-	-	0	-	0.00%
2021-09-27	0	0.910	0.910	0.930	0.910	0.910	11,000	10,010	0.9100	0.883	0.883	0.902	0.883	0.883	11,336	0.8830	0.00%
2021-09-24	0	0.910	0.910	0.930	0.910	0.910	3,000	2,730	0.9100	0.883	0.883	0.902	0.883	0.883	3,092	0.8830	0.00%
2021-09-23	0	0.910	0.910	0.930	0.880	0.900	54,000	48,200	0.8926	0.883	0.883	0.902	0.854	0.873	55,651	0.8661	0.00%
2021-09-21	0	0.910	0.910	0.930	0.880	0.890	20,000	17,710	0.8855	0.883	0.883	0.902	0.854	0.864	20,611	0.8592	3.41%
2021-09-20	0	0.880	0.880	0.930	0.880	0.880	200,000	176,000	0.8800	0.854	0.854	0.902	0.854	0.854	206,115	0.8539	-2.22%
2021-09-17	0	0.900	0.900	0.920	0.900	0.900	1,000	900	0.9000	0.873	0.873	0.893	0.873	0.873	1,031	0.8733	-3.23%
2021-09-16	0	0.930	0.890	0.940	0.890	0.940	18,000	16,130	0.8961	0.902	0.864	0.912	0.864	0.912	18,550	0.8695	2.20%
2021-09-15	0	0.910	0.880	0.920	-	-	0	0	-	0.883	0.854	0.893	-	-	0	-	-1.09%
2021-09-14	0	0.920	0.880	0.960	-	-	0	0	-	0.893	0.854	0.932	-	-	0	-	0.00%
2021-09-13	0	0.920	0.880	0.960	-	-	0	0	-	0.893	0.854	0.932	-	-	0	-	0.00%
2021-09-10	0	0.920	0.900	0.950	-	-	0	0	-	0.893	0.873	0.922	-	-	0	-	0.00%
2021-09-09	0	0.920	0.930	0.940	0.920	0.920	20,000	18,400	0.9200	0.893	0.902	0.912	0.893	0.893	20,611	0.8927	1.10%
2021-09-08	0	0.910	0.910	0.950	0.910	0.920	30,000	27,350	0.9117	0.883	0.883	0.922	0.883	0.893	30,917	0.8846	-1.09%
2021-09-07	0	0.920	0.910	0.950	0.890	0.920	83,000	75,000	0.9036	0.893	0.883	0.922	0.864	0.893	85,538	0.8768	-4.17%
2021-09-06	0	0.960	0.920	0.960	-	-	0	0	-	0.932	0.893	0.932	-	-	0	-	0.00%
2021-09-03	0	0.960	0.930	0.960	0.940	0.960	101,000	96,070	0.9512	0.932	0.902	0.932	0.912	0.932	104,088	0.9230	4.35%
2021-09-02	0	0.920	0.910	0.950	-	-	0	0	-	0.893	0.883	0.922	-	-	0	-	0.00%
2021-09-01	0	0.920	0.920	0.960	0.920	0.930	153,000	140,860	0.9207	0.893	0.893	0.932	0.893	0.902	157,678	0.8933	-5.15%
2021-08-31	0	0.970	0.920	0.970	0.910	0.970	56,000	52,760	0.9421	0.941	0.893	0.941	0.883	0.941	57,712	0.9142	0.00%
2021-08-30	0	0.970	0.920	0.990	-	-	0	0	-	0.941	0.893	0.961	-	-	0	-	0.00%
2021-08-27	0	0.970	0.940	0.990	0.970	0.970	142,000	137,740	0.9700	0.941	0.912	0.961	0.941	0.941	146,341	0.9412	-3.00%
2021-08-26	0	1.000	0.970	1.000	0.990	1.000	8,000	7,970	0.9963	0.970	0.941	0.970	0.961	0.970	8,245	0.9667	1.01%
2021-08-25	0	0.990	0.930	0.950	0.960	1.000	6,000	5,840	0.9733	0.961	0.902	0.922	0.932	0.970	6,183	0.9445	-7.48%
2021-08-24	0	1.070	1.010	1.070	0.980	1.080	27,000	27,000	1.0000	1.038	0.980	1.038	0.951	1.048	27,825	0.9703	8.08%
2021-08-23	0	0.990	0.910	0.990	0.960	0.990	17,000	16,770	0.9865	0.961	0.883	0.961	0.932	0.961	17,520	0.9572	6.45%
2021-08-20	0	0.930	0.930	0.960	0.890	0.930	268,000	240,970	0.8991	0.902	0.902	0.932	0.864	0.902	276,193	0.8725	-4.12%
2021-08-19	0	0.970	0.910	1.030	-	-	0	0	-	0.941	0.883	0.999	-	-	0	-	0.00%
2021-08-18	0	0.970	0.910	0.980	-	-	0	0	-	0.941	0.883	0.951	-	-	0	-	0.00%
2021-08-17	0	0.970	0.920	0.980	-	-	0	0	-	0.941	0.893	0.951	-	-	0	-	0.00%
2021-08-16	0	0.970	0.950	0.990	0.970	0.990	124,000	120,880	0.9748	0.941	0.922	0.961	0.941	0.961	127,791	0.9459	3.19%
2021-08-13	0	0.940	0.930	0.970	-	-	0	0	-	0.912	0.902	0.941	-	-	0	-	0.00%
2021-08-12	0	0.940	0.920	1.010	0.940	0.940	18,000	16,920	0.9400	0.912	0.893	0.980	0.912	0.912	18,550	0.9121	1.08%
2021-08-11	0	0.930	0.930	0.960	0.930	0.960	110,000	105,300	0.9573	0.902	0.902	0.932	0.902	0.932	113,363	0.9289	-4.12%
2021-08-10	0	0.970	0.930	0.970	0.960	0.970	3,000	2,890	0.9633	0.941	0.902	0.941	0.932	0.941	3,092	0.9348	4.30%
2021-08-09	0	0.930	0.920	0.990	-	-	0	0	-	0.902	0.893	0.961	-	-	0	-	0.00%
2021-08-06	0	0.930	0.930	0.960	0.890	0.920	310,000	277,680	0.8957	0.902	0.902	0.932	0.864	0.893	319,478	0.8692	-2.11%
2021-08-05	0	0.950	0.930	0.960	0.950	0.970	60,000	57,200	0.9533	0.922	0.902	0.932	0.922	0.941	61,834	0.9251	0.00%
2021-08-04	0	0.950	0.950	0.980	0.950	0.950	54,000	51,300	0.9500	0.922	0.922	0.951	0.922	0.922	55,651	0.9218	1.06%
2021-08-03	0	0.940	0.910	0.970	-	-	0	0	-	0.912	0.883	0.941	-	-	0	-	0.00%
2021-08-02	0	0.940	0.920	0.950	-	-	0	0	-	0.912	0.893	0.922	-	-	0	-	0.00%
2021-07-30	0	0.940	0.920	0.950	-	-	2,000	1,840	0.9200	0.912	0.893	0.922	-	-	2,061	0.8927	0.00%
2021-07-29	0	0.940	0.910	0.940	-	-	0	0	-	0.912	0.883	0.912	-	-	0	-	0.00%
2021-07-28	0	0.940	0.900	0.950	-	-	0	0	-	0.912	0.873	0.922	-	-	0	-	0.00%
2021-07-27	0	0.940	0.900	0.940	0.890	0.960	215,000	199,050	0.9258	0.912	0.873	0.912	0.864	0.932	221,573	0.8983	-1.05%
2021-07-26	0	0.950	0.920	1.000	-	-	0	0	-	0.922	0.893	0.970	-	-	0	-	0.00%
2021-07-23	0	0.950	0.940	1.000	-	-	0	0	-	0.922	0.912	0.970	-	-	0	-	0.00%
2021-07-22	0	0.950	0.920	0.960	-	-	0	0	-	0.922	0.893	0.932	-	-	0	-	0.00%
2021-07-21	0	0.950	0.920	0.950	0.950	0.950	7,000	6,650	0.9500	0.922	0.893	0.922	0.922	0.922	7,214	0.9218	2.15%
2021-07-20	0	0.930	0.930	0.950	0.920	0.950	126,000	118,950	0.9440	0.902	0.902	0.922	0.893	0.922	129,852	0.9160	-1.06%
2021-07-19	0	0.940	0.910	0.950	0.900	0.940	135,000	126,180	0.9347	0.912	0.883	0.922	0.873	0.912	139,127	0.9069	1.08%
2021-07-16	0	0.930	0.930	0.980	0.910	0.930	84,000	77,020	0.9169	0.902	0.902	0.951	0.883	0.902	86,568	0.8897	-3.12%
2021-07-15	0	0.960	0.960	1.000	0.950	1.010	375,000	365,370	0.9743	0.932	0.932	0.970	0.922	0.980	386,465	0.9454	-4.95%
2021-07-14	0	1.010	0.990	1.010	0.880	1.050	1,275,000	1,236,760	0.9700	0.980	0.961	0.980	0.854	1.019	1,313,980	0.9412	17.44%
2021-07-13	0	0.860	0.860	0.880	0.860	0.860	31,000	26,660	0.8600	0.834	0.834	0.854	0.834	0.834	31,948	0.8345	-2.27%
2021-07-12	0	0.880	0.860	0.880	0.880	0.880	13,000	11,440	0.8800	0.854	0.834	0.854	0.854	0.854	13,397	0.8539	0.00%
2021-07-09	0	0.880	0.860	0.880	0.870	0.880	82,000	71,460	0.8715	0.854	0.834	0.854	0.844	0.854	84,507	0.8456	0.00%
2021-07-08	0	0.880	0.850	0.880	0.840	0.880	180,000	152,600	0.8478	0.854	0.825	0.854	0.815	0.854	185,503	0.8226	6.02%
2021-07-07	0	0.830	0.830	0.860	0.820	0.830	48,000	39,660	0.8263	0.805	0.805	0.834	0.796	0.805	49,467	0.8017	-1.19%
2021-07-06	0	0.840	0.840	0.860	0.830	0.870	1,942,000	1,624,880	0.8367	0.815	0.815	0.834	0.805	0.844	2,001,372	0.8119	1.20%
2021-07-05	0	0.830	0.830	0.870	0.820	0.860	93,000	77,060	0.8286	0.805	0.805	0.844	0.796	0.834	95,843	0.8040	-3.49%
2021-07-02	0	0.860	0.860	0.870	0.860	0.870	169,000	146,620	0.8676	0.834	0.834	0.844	0.834	0.844	174,167	0.8418	-1.15%
2021-06-30	0	0.870	0.860	0.870	0.740	0.880	2,881,000	2,290,550	0.7951	0.844	0.834	0.844	0.718	0.854	2,969,080	0.7715	17.57%
2021-06-29	0	0.740	0.740	0.770	0.740	0.740	21,000	15,540	0.7400	0.718	0.718	0.747	0.718	0.718	21,642	0.7180	0.00%
2021-06-28	0	0.740	0.730	0.740	0.720	0.740	84,000	60,880	0.7248	0.718	0.708	0.718	0.699	0.718	86,568	0.7033	-1.33%
2021-06-25	0	0.750	0.740	0.750	0.750	0.780	795,000	600,590	0.7555	0.728	0.718	0.728	0.728	0.757	819,305	0.7330	-5.06%
2021-06-24	0	0.790	0.760	0.790	0.760	0.800	130,000	100,320	0.7717	0.767	0.737	0.767	0.737	0.776	133,974	0.7488	3.95%
2021-06-23	0	0.760	0.750	0.770	-	-	0	0	-	0.737	0.728	0.747	-	-	0	-	0.00%
2021-06-22	0	0.760	0.750	0.770	0.750	0.760	42,000	31,770	0.7564	0.737	0.728	0.747	0.728	0.737	43,284	0.7340	1.33%
2021-06-21	0	0.750	0.740	0.770	-	-	0	0	-	0.728	0.718	0.747	-	-	0	-	0.00%
2021-06-18	0	0.750	0.750	0.770	-	-	0	0	-	0.728	0.728	0.747	-	-	0	-	0.00%
2021-06-17	0	0.750	0.750	0.780	0.750	0.750	10,000	7,500	0.7500	0.728	0.728	0.757	0.728	0.728	10,306	0.7278	0.00%
2021-06-16	0	0.750	0.710	0.790	0.750	0.750	10,000	7,500	0.7500	0.728	0.689	0.767	0.728	0.728	10,306	0.7278	0.00%
2021-06-15	0	0.750	0.750	0.780	-	-	0	0	-	0.728	0.728	0.757	-	-	0	-	0.00%
2021-06-11	0	0.750	0.750	0.780	-	-	0	0	-	0.728	0.728	0.757	-	-	0	-	0.00%
2021-06-10	0	0.750	0.750	0.790	0.740	0.780	2,185,000	1,696,900	0.7766	0.728	0.728	0.767	0.718	0.757	2,251,801	0.7536	-1.32%
2021-06-09	0	0.760	0.760	0.790	0.760	0.770	50,000	38,400	0.7680	0.737	0.737	0.767	0.737	0.747	51,529	0.7452	-5.00%
2021-06-08	0	0.800	0.750	0.800	-	-	0	0	-	0.776	0.728	0.776	-	-	0	-	0.00%
2021-06-07	0	0.800	0.760	0.800	-	-	0	0	-	0.776	0.737	0.776	-	-	0	-	0.00%
2021-06-04	0	0.800	0.750	0.800	0.790	0.800	30,000	23,900	0.7967	0.776	0.728	0.776	0.767	0.776	30,917	0.7730	1.27%
2021-06-03	0	0.790	0.760	0.790	0.790	0.790	13,000	10,270	0.7900	0.767	0.737	0.767	0.767	0.767	13,397	0.7666	0.00%
2021-06-02	0	0.790	0.780	0.790	0.770	0.860	3,395,000	2,701,190	0.7956	0.767	0.757	0.767	0.747	0.834	3,498,794	0.7720	-12.22%
2021-06-01	0	0.900	0.860	0.910	0.900	0.900	153,000	137,700	0.9000	0.873	0.834	0.883	0.873	0.873	157,678	0.8733	1.12%
2021-05-31	0	0.890	0.850	0.900	-	-	1,000	900	0.9000	0.864	0.825	0.873	-	-	1,031	0.8733	0.00%
2021-05-28	0	0.890	0.870	0.890	-	-	0	0	-	0.864	0.844	0.864	-	-	0	-	0.00%
2021-05-27	0	0.890	0.870	0.970	-	-	0	0	-	0.864	0.844	0.941	-	-	0	-	0.00%
2021-05-26	0	0.890	0.880	0.890	0.880	0.890	12,000	10,580	0.8817	0.864	0.854	0.864	0.854	0.864	12,367	0.8555	2.30%
2021-05-25	0	0.870	0.870	0.900	0.850	0.900	152,000	131,340	0.8641	0.844	0.844	0.873	0.825	0.873	156,647	0.8384	0.00%
2021-05-24	0	0.870	0.870	0.920	0.870	0.870	11,000	9,570	0.8700	0.844	0.844	0.893	0.844	0.844	11,336	0.8442	-5.43%
2021-05-21	0	0.920	0.880	0.920	0.920	0.920	20,000	18,400	0.9200	0.893	0.854	0.893	0.893	0.893	20,611	0.8927	0.00%
2021-05-20	0	0.920	0.880	0.920	0.920	0.920	34,000	31,280	0.9200	0.893	0.854	0.893	0.893	0.893	35,039	0.8927	0.00%
2021-05-18	0	0.920	0.880	0.930	0.920	0.920	20,000	18,400	0.9200	0.893	0.854	0.902	0.893	0.893	20,611	0.8927	4.58%
2021-05-17	0	0.940	0.890	0.940	0.950	0.950	5,000	4,750	0.9500	0.854	0.808	0.854	0.863	0.863	5,506	0.8627	4.44%
2021-05-14	0	0.900	0.900	0.940	-	-	0	0	-	0.817	0.817	0.854	-	-	0	-	0.00%
2021-05-13	0	0.900	0.870	0.920	0.890	0.900	18,000	16,120	0.8956	0.817	0.790	0.835	0.808	0.817	19,821	0.8133	2.27%
2021-05-12	0	0.880	0.860	0.890	0.880	0.880	60,000	52,800	0.8800	0.799	0.781	0.808	0.799	0.799	66,070	0.7992	0.00%
2021-05-11	0	0.880	0.870	0.890	0.860	0.880	18,000	15,580	0.8656	0.799	0.790	0.808	0.781	0.799	19,821	0.7860	-1.12%
2021-05-10	0	0.890	0.860	0.900	-	-	0	0	-	0.808	0.781	0.817	-	-	0	-	0.00%
2021-05-07	0	0.890	0.860	0.900	-	-	0	0	-	0.808	0.781	0.817	-	-	0	-	0.00%
2021-05-06	0	0.890	0.860	0.890	0.890	0.890	50,000	44,500	0.8900	0.808	0.781	0.808	0.808	0.808	55,058	0.8082	2.30%
2021-05-05	0	0.870	0.860	0.890	0.850	0.900	280,000	244,130	0.8719	0.790	0.781	0.808	0.772	0.817	308,326	0.7918	0.00%
2021-05-04	0	0.870	0.860	0.910	-	-	0	0	-	0.790	0.781	0.826	-	-	0	-	0.00%
2021-05-03	0	0.870	0.860	0.900	-	-	0	0	-	0.790	0.781	0.817	-	-	0	-	0.00%
2021-04-30	0	0.870	0.850	0.900	-	-	0	0	-	0.790	0.772	0.817	-	-	0	-	0.00%
2021-04-29	0	0.870	0.870	0.890	0.870	0.870	3,000	2,610	0.8700	0.790	0.790	0.808	0.790	0.790	3,303	0.7901	-2.25%
2021-04-28	0	0.890	0.850	0.900	-	-	0	0	-	0.808	0.772	0.817	-	-	0	-	0.00%
2021-04-27	0	0.890	0.870	0.890	0.890	0.890	20,000	17,800	0.8900	0.808	0.790	0.808	0.808	0.808	22,023	0.8082	0.00%
2021-04-26	0	0.890	0.860	0.900	0.850	0.890	43,000	37,440	0.8707	0.808	0.781	0.817	0.772	0.808	47,350	0.7907	5.95%
2021-04-23	0	0.840	0.840	0.880	0.840	0.840	25,000	21,000	0.8400	0.763	0.763	0.799	0.763	0.763	27,529	0.7628	-1.18%
2021-04-22	0	0.850	0.850	0.880	0.840	0.850	60,000	50,900	0.8483	0.772	0.772	0.799	0.763	0.772	66,070	0.7704	-1.16%
2021-04-21	0	0.860	0.840	0.960	0.860	0.860	20,000	17,200	0.8600	0.781	0.763	0.872	0.781	0.781	22,023	0.7810	-2.27%
2021-04-20	0	0.880	0.840	0.880	-	-	0	0	-	0.799	0.763	0.799	-	-	0	-	0.00%
2021-04-19	0	0.880	0.860	0.880	-	-	0	0	-	0.799	0.781	0.799	-	-	0	-	0.00%
2021-04-16	0	0.880	0.880	0.890	0.880	0.880	1,000	880	0.8800	0.799	0.799	0.808	0.799	0.799	1,101	0.7992	-1.12%
2021-04-15	0	0.890	0.860	0.890	0.870	0.890	6,000	5,300	0.8833	0.808	0.781	0.808	0.790	0.808	6,607	0.8022	4.71%
2021-04-14	0	0.850	0.840	0.850	0.850	0.850	80,000	68,000	0.8500	0.772	0.763	0.772	0.772	0.772	88,093	0.7719	2.41%
2021-04-13	0	0.830	0.830	0.870	-	-	0	0	-	0.754	0.754	0.790	-	-	0	-	0.00%
2021-04-12	0	0.830	0.830	0.870	0.830	0.840	2,000	1,670	0.8350	0.754	0.754	0.790	0.754	0.763	2,202	0.7583	-1.19%
2021-04-09	0	0.840	0.830	0.860	0.840	0.850	34,000	28,770	0.8462	0.763	0.754	0.781	0.763	0.772	37,440	0.7684	-6.67%
2021-04-08	0	0.900	0.870	0.900	0.850	0.970	25,000	21,990	0.8796	0.817	0.790	0.817	0.772	0.881	27,529	0.7988	8.43%
2021-04-07	0	0.830	0.830	0.860	0.830	0.860	7,000	5,870	0.8386	0.754	0.754	0.781	0.754	0.781	7,708	0.7615	-4.60%
2021-04-01	0	0.870	0.840	0.880	0.890	0.890	2,000	1,780	0.8900	0.790	0.763	0.799	0.808	0.808	2,202	0.8082	-1.14%
2021-03-31	0	0.880	0.840	0.880	0.880	0.880	1,000	880	0.8800	0.799	0.763	0.799	0.799	0.799	1,101	0.7992	0.00%
2021-03-30	0	0.880	0.850	0.880	0.840	0.880	11,000	9,340	0.8491	0.799	0.772	0.799	0.763	0.799	12,113	0.7711	-1.12%
2021-03-29	0	0.890	0.890	0.900	0.870	0.890	216,000	189,860	0.8790	0.808	0.808	0.817	0.790	0.808	237,852	0.7982	2.30%
2021-03-26	0	0.870	0.810	0.870	0.870	0.870	60,000	52,200	0.8700	0.790	0.736	0.790	0.790	0.790	66,070	0.7901	0.00%
2021-03-25	0	0.870	0.840	0.870	0.840	0.870	54,000	46,660	0.8641	0.790	0.763	0.790	0.763	0.790	59,463	0.7847	3.57%
2021-03-24	0	0.840	0.800	0.850	0.790	0.850	350,000	280,200	0.8006	0.763	0.727	0.772	0.717	0.772	385,408	0.7270	-3.45%
2021-03-23	0	0.870	0.800	0.870	-	-	0	0	-	0.790	0.727	0.790	-	-	0	-	0.00%
2021-03-22	0	0.870	0.800	0.870	-	-	0	0	-	0.790	0.727	0.790	-	-	0	-	0.00%
2021-03-19	0	0.870	0.800	0.870	0.870	0.870	1,000	870	0.8700	0.790	0.727	0.790	0.790	0.790	1,101	0.7901	3.57%
2021-03-18	0	0.840	0.840	0.880	0.840	0.840	147,000	123,480	0.8400	0.763	0.763	0.799	0.763	0.763	161,871	0.7628	0.00%
2021-03-17	0	0.840	0.820	0.840	0.840	0.840	150,000	126,000	0.8400	0.763	0.745	0.763	0.763	0.763	165,175	0.7628	0.00%
2021-03-16	0	0.840	0.810	0.840	0.850	0.880	197,000	172,040	0.8733	0.763	0.736	0.763	0.772	0.799	216,930	0.7931	-1.18%
2021-03-15	0	0.850	0.800	0.850	-	-	0	0	-	0.772	0.727	0.772	-	-	0	-	-1.16%
2021-03-12	0	0.860	0.820	0.860	0.860	0.860	10,000	8,600	0.8600	0.781	0.745	0.781	0.781	0.781	11,012	0.7810	1.18%
2021-03-11	0	0.850	0.790	0.860	-	-	0	0	-	0.772	0.717	0.781	-	-	0	-	0.00%
2021-03-10	0	0.850	0.760	0.860	-	-	0	0	-	0.772	0.690	0.781	-	-	0	-	0.00%
2021-03-09	0	0.850	0.760	0.870	-	-	0	0	-	0.772	0.690	0.790	-	-	0	-	0.00%
2021-03-08	0	0.850	0.760	1.080	-	-	0	0	-	0.772	0.690	0.981	-	-	0	-	0.00%
2021-03-05	0	0.850	0.770	0.850	-	-	0	0	-	0.772	0.699	0.772	-	-	0	-	0.00%
2021-03-04	0	0.850	0.780	0.850	-	-	0	0	-	0.772	0.708	0.772	-	-	0	-	-1.16%
2021-03-03	0	0.860	0.820	0.860	0.820	0.860	11,000	9,060	0.8236	0.781	0.745	0.781	0.745	0.781	12,113	0.7480	6.17%
2021-03-02	0	0.810	0.810	0.850	0.800	0.850	11,000	8,850	0.8045	0.736	0.736	0.772	0.727	0.772	12,113	0.7306	-5.81%
2021-03-01	0	0.860	0.790	0.860	-	-	0	0	-	0.781	0.717	0.781	-	-	0	-	-1.15%
2021-02-26	0	0.870	0.790	0.870	-	-	0	0	-	0.790	0.717	0.790	-	-	0	-	0.00%
2021-02-25	0	0.870	0.830	0.870	-	-	0	0	-	0.790	0.754	0.790	-	-	0	-	0.00%
2021-02-24	0	0.870	0.820	0.900	0.850	0.870	212,000	180,770	0.8527	0.790	0.745	0.817	0.772	0.790	233,447	0.7744	1.16%
2021-02-23	0	0.860	0.830	0.870	-	-	0	0	-	0.781	0.754	0.790	-	-	0	-	0.00%
2021-02-22	0	0.860	0.830	0.860	0.830	0.870	291,000	248,240	0.8531	0.781	0.754	0.781	0.754	0.790	320,439	0.7747	3.61%
2021-02-19	0	0.830	0.780	0.860	0.830	0.830	50,000	41,500	0.8300	0.754	0.708	0.781	0.754	0.754	55,058	0.7537	1.22%
2021-02-18	0	0.820	0.780	0.820	-	-	0	0	-	0.745	0.708	0.745	-	-	0	-	0.00%
2021-02-17	0	0.820	0.820	0.840	0.760	0.860	284,000	231,200	0.8141	0.745	0.745	0.763	0.690	0.781	312,731	0.7393	1.23%
2021-02-16	0	0.810	0.770	0.810	0.720	0.810	143,000	108,690	0.7601	0.736	0.699	0.736	0.654	0.736	157,467	0.6902	0.00%
2021-02-11	0	0.810	0.720	0.810	-	-	0	0	-	0.736	0.654	0.736	-	-	0	-	0.00%
2021-02-10	0	0.810	0.720	0.810	0.760	0.810	32,000	24,700	0.7719	0.736	0.654	0.736	0.690	0.736	35,237	0.7010	2.53%
2021-02-09	0	0.790	0.720	0.790	0.770	0.810	90,000	71,200	0.7911	0.717	0.654	0.717	0.699	0.736	99,105	0.7184	12.86%
2021-02-08	0	0.700	0.700	0.740	0.680	0.730	68,000	46,690	0.6866	0.636	0.636	0.672	0.618	0.663	74,879	0.6235	-6.67%
2021-02-05	0	0.750	0.700	0.760	-	-	0	0	-	0.681	0.636	0.690	-	-	0	-	0.00%
2021-02-04	0	0.750	0.730	0.760	-	-	0	0	-	0.681	0.663	0.690	-	-	0	-	0.00%
2021-02-03	0	0.750	0.710	0.770	0.690	0.790	116,000	84,360	0.7272	0.681	0.645	0.699	0.627	0.717	127,735	0.6604	8.70%
2021-02-02	0	0.690	0.690	0.750	-	-	0	0	-	0.627	0.627	0.681	-	-	0	-	1.47%
2021-02-01	0	0.680	0.680	0.740	0.680	0.690	142,000	97,660	0.6877	0.618	0.618	0.672	0.618	0.627	156,366	0.6246	-1.45%
2021-01-29	0	0.690	0.690	0.760	0.690	0.700	222,000	153,190	0.6900	0.627	0.627	0.690	0.627	0.636	244,459	0.6266	0.00%
2021-01-28	0	0.690	0.690	0.720	0.690	0.690	29,000	20,010	0.6900	0.627	0.627	0.654	0.627	0.627	31,934	0.6266	-4.17%
2021-01-27	0	0.720	0.690	0.740	0.680	0.720	201,000	142,810	0.7105	0.654	0.627	0.672	0.618	0.654	221,334	0.6452	0.00%
2021-01-26	0	0.720	0.710	0.720	0.690	0.790	1,171,000	832,380	0.7108	0.654	0.645	0.654	0.627	0.717	1,289,465	0.6455	-11.11%
2021-01-25	0	0.810	0.720	0.810	0.760	0.810	351,000	271,670	0.7740	0.736	0.654	0.736	0.690	0.736	386,509	0.7029	0.00%
2021-01-22	0	0.810	0.770	0.810	-	-	0	0	-	0.736	0.699	0.736	-	-	0	-	0.00%
2021-01-21	0	0.810	0.780	0.810	0.780	0.810	288,000	225,780	0.7840	0.736	0.708	0.736	0.708	0.736	317,136	0.7119	0.00%
2021-01-20	0	0.810	0.780	0.810	0.770	0.850	451,000	358,490	0.7949	0.736	0.708	0.736	0.699	0.772	496,626	0.7219	1.25%
2021-01-19	0	0.800	0.760	0.810	0.750	0.800	130,000	100,120	0.7702	0.727	0.690	0.736	0.681	0.727	143,152	0.6994	3.90%
2021-01-18	0	0.770	0.800	0.810	0.750	0.790	18,000	13,840	0.7689	0.699	0.727	0.736	0.681	0.717	19,821	0.6982	-7.23%
2021-01-15	0	0.830	0.780	0.830	0.810	0.830	3,000	2,450	0.8167	0.754	0.708	0.754	0.736	0.754	3,303	0.7416	1.22%
2021-01-14	0	0.820	0.780	0.820	0.730	0.820	14,000	11,170	0.7979	0.745	0.708	0.745	0.663	0.745	15,416	0.7246	0.00%
2021-01-13	0	0.820	0.760	0.830	-	-	0	0	-	0.745	0.690	0.754	-	-	0	-	0.00%
2021-01-12	0	0.820	0.750	0.850	-	-	0	0	-	0.745	0.681	0.772	-	-	0	-	0.00%
2021-01-11	0	0.820	0.790	0.830	-	-	0	0	-	0.745	0.717	0.754	-	-	0	-	0.00%
2021-01-08	0	0.820	-	0.820	0.790	0.820	179,000	142,220	0.7945	0.745	-	0.745	0.717	0.745	197,109	0.7215	2.50%
2021-01-07	0	0.800	0.790	0.800	0.810	0.810	120,000	97,200	0.8100	0.727	0.717	0.727	0.736	0.736	132,140	0.7356	-1.23%
2021-01-06	0	0.810	0.780	0.810	-	-	0	0	-	0.736	0.708	0.736	-	-	0	-	0.00%
2021-01-05	0	0.810	0.790	0.810	0.790	0.810	111,000	87,710	0.7902	0.736	0.717	0.736	0.717	0.736	122,229	0.7176	0.00%
2021-01-04	0	0.810	0.780	0.830	-	-	0	0	-	0.736	0.708	0.754	-	-	0	-	0.00%
2020-12-31	0	0.810	0.800	0.820	-	-	0	0	-	0.736	0.727	0.745	-	-	0	-	0.00%
2020-12-30	0	0.810	0.790	0.820	-	-	0	0	-	0.736	0.717	0.745	-	-	0	-	0.00%
2020-12-29	0	0.810	0.790	0.820	-	-	0	0	-	0.736	0.717	0.745	-	-	0	-	0.00%
2020-12-28	0	0.810	0.770	0.810	0.770	0.810	89,000	68,970	0.7749	0.736	0.699	0.736	0.699	0.736	98,004	0.7037	-1.22%
2020-12-24	0	0.820	0.800	0.820	0.820	0.900	196,000	169,420	0.8644	0.745	0.727	0.745	0.745	0.817	215,828	0.7850	-6.82%
2020-12-23	0	0.880	0.800	0.880	-	-	0	0	-	0.799	0.727	0.799	-	-	0	-	0.00%
2020-12-22	0	0.880	0.710	0.880	-	-	0	0	-	0.799	0.645	0.799	-	-	0	-	-2.22%
2020-12-21	0	0.900	0.790	0.900	-	-	0	0	-	0.817	0.717	0.817	-	-	0	-	0.00%
2020-12-18	0	0.900	0.780	0.900	0.910	0.910	1,000	910	0.9100	0.817	0.708	0.817	0.826	0.826	1,101	0.8264	3.45%
2020-12-17	0	0.870	0.800	0.870	-	-	0	0	-	0.790	0.727	0.790	-	-	0	-	0.00%
2020-12-16	0	0.870	0.780	0.880	-	-	0	0	-	0.790	0.708	0.799	-	-	0	-	0.00%
2020-12-15	0	0.870	0.810	0.870	-	-	0	0	-	0.790	0.736	0.790	-	-	0	-	0.00%
2020-12-14	0	0.870	0.810	0.870	-	-	0	0	-	0.790	0.736	0.790	-	-	0	-	0.00%
2020-12-11	0	0.870	0.800	0.870	0.790	0.870	17,000	13,720	0.8071	0.790	0.727	0.790	0.717	0.790	18,720	0.7329	0.00%
2020-12-10	0	0.870	0.800	0.870	0.810	0.900	12,000	9,870	0.8225	0.790	0.727	0.790	0.736	0.817	13,214	0.7469	7.41%
2020-12-09	0	0.810	0.770	0.820	0.770	0.810	128,000	98,970	0.7732	0.736	0.699	0.745	0.699	0.736	140,949	0.7022	0.00%
2020-12-08	0	0.810	0.800	0.810	0.800	0.820	30,000	24,310	0.8103	0.736	0.727	0.736	0.727	0.745	33,035	0.7359	0.00%
2020-12-07	0	0.810	0.790	0.810	0.780	0.820	345,000	274,320	0.7951	0.736	0.717	0.736	0.708	0.745	379,902	0.7221	1.25%
2020-12-04	0	0.800	0.740	0.800	0.770	0.810	28,000	21,790	0.7782	0.727	0.672	0.727	0.699	0.736	30,833	0.7067	5.26%
2020-12-03	0	0.760	0.750	0.770	-	-	0	0	-	0.690	0.681	0.699	-	-	0	-	0.00%
2020-12-02	0	0.760	0.740	0.760	0.760	0.760	20,000	15,200	0.7600	0.690	0.672	0.690	0.690	0.690	22,023	0.6902	0.00%
2020-12-01	0	0.760	0.750	0.760	0.740	0.760	42,000	31,120	0.7410	0.690	0.681	0.690	0.672	0.690	46,249	0.6729	-1.30%
2020-11-30	0	0.770	0.740	0.770	-	-	0	0	-	0.699	0.672	0.699	-	-	0	-	0.00%
2020-11-27	0	0.770	0.740	0.770	0.730	0.770	11,000	8,270	0.7518	0.699	0.672	0.699	0.663	0.699	12,113	0.6827	0.00%
2020-11-26	0	0.770	0.730	0.770	0.760	0.770	646,000	491,970	0.7616	0.699	0.663	0.699	0.690	0.699	711,353	0.6916	1.32%
2020-11-25	0	0.760	0.730	0.760	0.760	0.770	100,000	76,900	0.7690	0.690	0.663	0.690	0.690	0.699	110,117	0.6984	0.00%
2020-11-24	0	0.760	0.730	0.760	0.720	0.760	23,000	16,790	0.7300	0.690	0.663	0.690	0.654	0.690	25,327	0.6629	0.00%
2020-11-23	0	0.760	0.750	0.760	0.720	0.760	54,000	39,050	0.7231	0.690	0.681	0.690	0.654	0.690	59,463	0.6567	0.00%
2020-11-20	0	0.760	0.710	0.760	-	-	0	0	-	0.690	0.645	0.690	-	-	0	-	0.00%
2020-11-19	0	0.760	0.710	0.760	-	-	0	0	-	0.690	0.645	0.690	-	-	0	-	0.00%
2020-11-18	0	0.760	0.720	0.760	-	-	0	0	-	0.690	0.654	0.690	-	-	0	-	0.00%
2020-11-17	0	0.760	0.720	0.760	-	-	0	0	-	0.690	0.654	0.690	-	-	0	-	-1.30%
2020-11-16	0	0.770	0.730	0.770	-	-	0	0	-	0.699	0.663	0.699	-	-	0	-	0.00%
2020-11-13	0	0.770	0.730	0.770	0.770	0.770	5,000	3,850	0.7700	0.699	0.663	0.699	0.699	0.699	5,506	0.6993	0.00%
2020-11-12	0	0.770	0.720	0.770	0.720	0.770	15,000	11,050	0.7367	0.699	0.654	0.699	0.654	0.699	16,517	0.6690	-1.28%
2020-11-11	0	0.780	0.710	0.790	0.720	0.780	169,000	123,240	0.7292	0.708	0.645	0.717	0.654	0.708	186,097	0.6622	1.30%
2020-11-10	0	0.770	0.720	0.770	0.720	0.770	61,000	43,970	0.7208	0.699	0.654	0.699	0.654	0.699	67,171	0.6546	1.32%
2020-11-09	0	0.760	0.720	0.760	0.760	0.760	396,000	300,960	0.7600	0.690	0.654	0.690	0.690	0.690	436,062	0.6902	0.00%
2020-11-06	0	0.760	0.680	0.760	0.760	0.760	1,000	760	0.7600	0.690	0.618	0.690	0.690	0.690	1,101	0.6902	0.00%
2020-11-05	0	0.760	0.700	0.760	0.740	0.760	74,000	54,990	0.7431	0.690	0.636	0.690	0.672	0.690	81,486	0.6748	2.70%
2020-11-04	0	0.740	0.700	0.740	0.710	0.750	339,000	245,520	0.7242	0.672	0.636	0.672	0.645	0.681	373,295	0.6577	2.78%
2020-11-03	0	0.720	0.700	0.730	0.700	0.760	34,000	24,400	0.7176	0.654	0.636	0.663	0.636	0.690	37,440	0.6517	0.00%
2020-11-02	0	0.720	0.710	0.720	0.710	0.750	224,000	164,080	0.7325	0.654	0.645	0.654	0.645	0.681	246,661	0.6652	0.00%
2020-10-30	0	0.720	0.750	0.760	0.700	0.760	140,000	99,880	0.7134	0.654	0.681	0.690	0.636	0.690	154,163	0.6479	2.86%
2020-10-29	0	0.700	0.620	0.710	-	-	0	0	-	0.636	0.563	0.645	-	-	0	-	0.00%
2020-10-28	0	0.700	0.650	0.710	-	-	0	0	-	0.636	0.590	0.645	-	-	0	-	0.00%
2020-10-27	0	0.700	0.700	0.710	0.700	0.700	30,000	21,000	0.7000	0.636	0.636	0.645	0.636	0.636	33,035	0.6357	0.00%
2020-10-23	0	0.700	0.700	0.710	-	-	0	0	-	0.636	0.636	0.645	-	-	0	-	0.00%
2020-10-22	0	0.700	0.690	0.760	-	-	0	0	-	0.636	0.627	0.690	-	-	0	-	0.00%
2020-10-21	0	0.700	0.680	0.700	0.700	0.700	314,000	219,800	0.7000	0.636	0.618	0.636	0.636	0.636	345,766	0.6357	0.00%
2020-10-20	0	0.700	0.700	0.710	0.700	0.700	10,000	7,000	0.7000	0.636	0.636	0.645	0.636	0.636	11,012	0.6357	0.00%
2020-10-19	0	0.700	0.700	0.710	0.700	0.700	47,000	32,900	0.7000	0.636	0.636	0.645	0.636	0.636	51,755	0.6357	0.00%
2020-10-16	0	0.700	0.700	0.720	0.700	0.710	203,000	143,400	0.7064	0.636	0.636	0.654	0.636	0.645	223,537	0.6415	-2.78%
2020-10-15	0	0.720	0.710	0.730	-	-	0	0	-	0.654	0.645	0.663	-	-	0	-	0.00%
2020-10-14	0	0.720	0.710	0.730	0.710	0.720	31,000	22,210	0.7165	0.654	0.645	0.663	0.645	0.654	34,136	0.6506	1.41%
2020-10-12	0	0.710	0.700	0.720	0.710	0.710	20,000	14,200	0.7100	0.645	0.636	0.654	0.645	0.645	22,023	0.6448	1.43%
2020-10-09	0	0.700	0.700	0.710	0.700	0.700	182,000	127,400	0.7000	0.636	0.636	0.645	0.636	0.636	200,412	0.6357	0.00%
2020-10-08	0	0.700	0.700	0.740	0.700	0.700	19,000	13,300	0.7000	0.636	0.636	0.672	0.636	0.636	20,922	0.6357	0.00%
2020-10-07	0	0.700	0.690	0.700	-	-	0	0	-	0.636	0.627	0.636	-	-	0	-	0.00%
2020-10-06	0	0.700	0.690	0.710	-	-	0	0	-	0.636	0.627	0.645	-	-	0	-	0.00%
2020-10-05	0	0.700	0.690	0.720	-	-	0	0	-	0.636	0.627	0.654	-	-	0	-	0.00%
2020-09-30	0	0.700	0.690	0.700	-	-	0	0	-	0.636	0.627	0.636	-	-	0	-	0.00%
2020-09-29	0	0.700	0.700	0.710	0.700	0.710	244,000	171,100	0.7012	0.636	0.636	0.645	0.636	0.645	268,684	0.6368	0.00%
2020-09-28	0	0.700	0.700	0.760	-	-	0	0	-	0.636	0.636	0.690	-	-	0	-	0.00%
2020-09-25	0	0.700	0.700	0.720	0.700	0.700	99,000	69,300	0.7000	0.636	0.636	0.654	0.636	0.636	109,015	0.6357	-1.41%
2020-09-24	0	0.710	0.650	0.760	-	-	0	0	-	0.645	0.590	0.690	-	-	0	-	0.00%
2020-09-23	0	0.710	0.690	0.720	0.690	0.710	133,000	92,990	0.6992	0.645	0.627	0.654	0.627	0.645	146,455	0.6349	4.41%
2020-09-22	0	0.680	0.680	0.720	0.660	0.660	9,000	5,940	0.6600	0.618	0.618	0.654	0.599	0.599	9,910	0.5994	-4.23%
2020-09-21	0	0.710	0.540	0.720	0.710	0.710	20,000	14,200	0.7100	0.645	0.490	0.654	0.645	0.645	22,023	0.6448	-1.39%
2020-09-18	0	0.720	0.560	0.720	-	-	0	0	-	0.654	0.509	0.654	-	-	0	-	0.00%
2020-09-17	0	0.720	0.510	0.720	-	-	0	0	-	0.654	0.463	0.654	-	-	0	-	0.00%
2020-09-16	0	0.720	0.640	0.720	0.720	0.720	95,000	68,400	0.7200	0.654	0.581	0.654	0.654	0.654	104,611	0.6539	2.86%
2020-09-15	0	0.700	0.530	0.710	-	-	0	0	-	0.636	0.481	0.645	-	-	0	-	0.00%
2020-09-14	0	0.700	0.600	0.710	0.700	0.700	10,000	7,000	0.7000	0.636	0.545	0.645	0.636	0.636	11,012	0.6357	0.00%
2020-09-11	0	0.700	0.520	0.750	-	-	0	0	-	0.636	0.472	0.681	-	-	0	-	0.00%
2020-09-10	0	0.700	0.630	0.750	-	-	0	0	-	0.636	0.572	0.681	-	-	0	-	0.00%
2020-09-09	0	0.700	0.660	0.730	-	-	0	0	-	0.636	0.599	0.663	-	-	0	-	0.00%
2020-09-08	0	0.700	0.660	0.700	-	-	0	0	-	0.636	0.599	0.636	-	-	0	-	0.00%
2020-09-07	0	0.700	0.680	0.720	-	-	0	0	-	0.636	0.618	0.654	-	-	0	-	0.00%
2020-09-04	0	0.700	0.630	0.700	0.710	0.710	87,000	60,950	0.7006	0.636	0.572	0.636	0.645	0.645	95,801	0.6362	0.00%
2020-09-03	0	0.700	0.700	0.740	0.700	0.750	92,000	66,620	0.7241	0.636	0.636	0.672	0.636	0.681	101,307	0.6576	-4.11%
2020-09-02	0	0.730	0.730	0.750	0.730	0.730	40,000	29,200	0.7300	0.663	0.663	0.681	0.663	0.663	44,047	0.6629	-3.95%
2020-09-01	0	0.760	0.720	0.760	0.750	0.760	610,000	463,550	0.7599	0.690	0.654	0.690	0.681	0.690	671,711	0.6901	1.33%
2020-08-31	0	0.750	0.720	0.750	0.750	0.750	2,000	1,500	0.7500	0.681	0.654	0.681	0.681	0.681	2,202	0.6811	-1.32%
2020-08-28	0	0.760	0.720	0.760	0.740	0.790	21,000	16,540	0.7876	0.690	0.654	0.690	0.672	0.717	23,124	0.7153	0.00%
2020-08-27	0	0.760	0.720	0.760	0.770	0.770	34,000	26,180	0.7700	0.690	0.654	0.690	0.699	0.699	37,440	0.6993	1.33%
2020-08-26	0	0.750	0.750	0.760	0.750	0.750	5,000	3,750	0.7500	0.681	0.681	0.690	0.681	0.681	5,506	0.6811	0.00%
2020-08-25	0	0.750	0.750	0.780	0.730	0.740	10,000	7,340	0.7340	0.681	0.681	0.708	0.663	0.672	11,012	0.6666	-3.85%
2020-08-24	0	0.780	0.720	0.780	-	-	0	0	-	0.708	0.654	0.708	-	-	0	-	0.00%
2020-08-21	0	0.780	0.730	0.780	-	-	0	0	-	0.708	0.663	0.708	-	-	0	-	0.00%
2020-08-20	0	0.780	0.720	0.790	0.760	0.790	35,000	27,170	0.7763	0.708	0.654	0.717	0.690	0.717	38,541	0.7050	2.63%
2020-08-19	0	0.760	0.720	0.760	-	-	0	0	-	0.690	0.654	0.690	-	-	0	-	0.00%
2020-08-18	0	0.760	0.720	0.770	0.760	0.760	5,000	3,800	0.7600	0.690	0.654	0.699	0.690	0.690	5,506	0.6902	0.00%
2020-08-17	0	0.760	0.730	0.760	0.760	0.760	1,000	760	0.7600	0.690	0.663	0.690	0.690	0.690	1,101	0.6902	5.56%
2020-08-14	0	0.720	0.720	0.760	-	-	0	0	-	0.654	0.654	0.690	-	-	0	-	0.00%
2020-08-13	0	0.720	0.720	0.780	0.720	0.720	6,000	4,320	0.7200	0.654	0.654	0.708	0.654	0.654	6,607	0.6539	0.00%
2020-08-12	0	0.720	0.720	0.780	-	-	0	0	-	0.654	0.654	0.708	-	-	0	-	0.00%
2020-08-11	0	0.720	0.720	0.780	0.720	0.760	102,000	77,440	0.7592	0.654	0.654	0.708	0.654	0.690	112,319	0.6895	-5.26%
2020-08-10	0	0.760	0.710	0.760	-	-	0	0	-	0.690	0.645	0.690	-	-	0	-	0.00%
2020-08-07	0	0.760	0.740	0.760	0.770	0.770	5,000	3,850	0.7700	0.690	0.672	0.690	0.699	0.699	5,506	0.6993	-1.30%
2020-08-06	0	0.770	0.710	0.770	-	-	0	0	-	0.699	0.645	0.699	-	-	0	-	0.00%
2020-08-05	0	0.770	0.720	0.770	0.700	0.780	301,000	227,730	0.7566	0.699	0.654	0.699	0.636	0.708	331,451	0.6871	1.32%
2020-08-04	0	0.760	0.740	0.760	0.700	0.810	170,000	125,690	0.7394	0.690	0.672	0.690	0.636	0.736	187,198	0.6714	-2.56%
2020-08-03	0	0.780	0.740	0.780	0.750	0.800	76,000	59,300	0.7803	0.708	0.672	0.708	0.681	0.727	83,689	0.7086	-10.34%
2020-07-31	0	0.870	0.790	0.870	0.870	0.870	1,000	870	0.8700	0.790	0.717	0.790	0.790	0.790	1,101	0.7901	7.41%
2020-07-30	0	0.810	0.800	0.820	0.800	0.840	71,000	57,030	0.8032	0.736	0.727	0.745	0.727	0.763	78,183	0.7294	-3.57%
2020-07-29	0	0.840	0.840	0.890	0.830	0.850	130,000	108,930	0.8379	0.763	0.763	0.808	0.754	0.772	143,152	0.7609	1.20%
2020-07-28	0	0.830	0.790	0.830	-	-	0	0	-	0.754	0.717	0.754	-	-	0	-	-1.19%
2020-07-27	0	0.840	0.840	0.880	0.830	0.880	72,000	61,260	0.8508	0.763	0.763	0.799	0.754	0.799	79,284	0.7727	-6.67%
2020-07-24	0	0.900	0.800	0.900	-	-	0	0	-	0.817	0.727	0.817	-	-	0	-	0.00%
2020-07-23	0	0.900	0.810	0.900	-	-	0	0	-	0.817	0.736	0.817	-	-	0	-	0.00%
2020-07-22	0	0.900	0.830	0.900	-	-	0	0	-	0.817	0.754	0.817	-	-	0	-	-1.10%
2020-07-21	0	0.910	0.810	0.920	-	-	0	0	-	0.826	0.736	0.835	-	-	0	-	0.00%
2020-07-20	0	0.910	0.880	0.920	0.870	0.910	4,000	3,520	0.8800	0.826	0.799	0.835	0.790	0.826	4,405	0.7992	2.25%
2020-07-17	0	0.890	0.860	0.890	-	-	0	0	-	0.808	0.781	0.808	-	-	0	-	0.00%
2020-07-16	0	0.890	0.890	0.900	0.860	0.910	168,000	147,440	0.8776	0.808	0.808	0.817	0.781	0.826	184,996	0.7970	0.00%
2020-07-15	0	0.890	0.890	0.920	0.890	0.950	17,000	15,360	0.9035	0.808	0.808	0.835	0.808	0.863	18,720	0.8205	-6.32%
2020-07-14	0	0.950	0.890	0.950	0.870	0.950	97,000	85,430	0.8807	0.863	0.808	0.863	0.790	0.863	106,813	0.7998	9.20%
2020-07-13	0	0.870	0.860	0.870	0.850	0.930	143,000	125,110	0.8749	0.790	0.781	0.790	0.772	0.845	157,467	0.7945	2.35%
2020-07-10	0	0.850	0.850	0.930	0.850	0.930	17,000	14,750	0.8676	0.772	0.772	0.845	0.772	0.845	18,720	0.7879	-7.61%
2020-07-09	0	0.920	0.850	0.930	0.850	0.930	147,000	131,560	0.8950	0.835	0.772	0.845	0.772	0.845	161,871	0.8127	-3.16%
2020-07-08	0	0.950	0.860	0.950	0.890	0.980	52,000	47,710	0.9175	0.863	0.781	0.863	0.808	0.890	57,261	0.8332	10.47%
2020-07-07	0	0.860	0.800	0.860	0.940	0.940	3,000	2,820	0.9400	0.781	0.727	0.781	0.854	0.854	3,303	0.8536	2.38%
2020-07-06	0	0.840	0.840	0.860	0.770	0.880	869,000	704,580	0.8108	0.763	0.763	0.781	0.699	0.799	956,913	0.7363	10.53%
2020-07-03	0	0.760	0.720	0.770	0.730	0.760	83,000	60,680	0.7311	0.690	0.654	0.699	0.663	0.690	91,397	0.6639	-1.30%
2020-07-02	0	0.770	0.720	0.770	0.760	0.770	58,000	44,110	0.7605	0.699	0.654	0.699	0.690	0.699	63,868	0.6906	0.00%
2020-06-30	0	0.770	0.730	0.770	0.710	0.770	52,000	37,030	0.7121	0.699	0.663	0.699	0.645	0.699	57,261	0.6467	0.00%
2020-06-29	0	0.770	0.730	0.770	0.760	0.770	6,000	4,580	0.7633	0.699	0.663	0.699	0.690	0.699	6,607	0.6932	0.00%
2020-06-26	0	0.770	0.720	0.790	0.770	0.780	5,000	3,870	0.7740	0.699	0.654	0.717	0.699	0.708	5,506	0.7029	-2.53%
2020-06-24	0	0.790	0.700	0.790	0.790	0.790	1,000	790	0.7900	0.717	0.636	0.717	0.717	0.717	1,101	0.7174	3.95%
2020-06-23	0	0.760	0.730	0.850	-	-	0	0	-	0.690	0.663	0.772	-	-	0	-	0.00%
2020-06-22	0	0.760	0.740	0.770	-	-	0	0	-	0.690	0.672	0.699	-	-	0	-	0.00%
2020-06-19	0	0.760	0.750	0.850	-	-	0	0	-	0.690	0.681	0.772	-	-	0	-	0.00%
2020-06-18	0	0.760	0.750	0.780	-	-	0	0	-	0.690	0.681	0.708	-	-	0	-	0.00%
2020-06-17	0	0.760	0.720	0.760	0.760	0.780	93,000	71,230	0.7659	0.690	0.654	0.690	0.690	0.708	102,408	0.6955	-6.17%
2020-06-16	0	0.810	0.810	0.950	0.760	0.770	29,000	22,320	0.7697	0.736	0.736	0.863	0.690	0.699	31,934	0.6989	5.19%
2020-06-15	0	0.770	0.720	0.800	-	-	0	0	-	0.699	0.654	0.727	-	-	0	-	0.00%
2020-06-12	0	0.770	0.750	0.810	0.770	0.780	25,000	19,300	0.7720	0.699	0.681	0.736	0.699	0.708	27,529	0.7011	-2.41%
2020-06-11	0	0.789	0.720	0.860	-	-	0	0	-	0.717	0.654	0.781	-	-	0	-	-0.01%
2020-06-10	0	0.800	0.740	0.800	-	-	0	0	-	0.717	0.663	0.717	-	-	0	-	0.00%
2020-06-09	0	0.800	0.740	0.810	0.810	0.880	9,000	7,870	0.8744	0.717	0.663	0.726	0.726	0.788	10,048	0.7833	3.90%
2020-06-08	0	0.770	0.710	0.770	-	-	0	0	-	0.690	0.636	0.690	-	-	0	-	-1.28%
2020-06-05	0	0.780	0.720	0.780	0.760	0.800	7,000	5,360	0.7657	0.699	0.645	0.699	0.681	0.717	7,815	0.6859	5.41%
2020-06-04	0	0.740	0.710	0.740	-	-	0	0	-	0.663	0.636	0.663	-	-	0	-	0.00%
2020-06-03	0	0.740	0.710	0.740	0.700	0.780	99,000	70,830	0.7155	0.663	0.636	0.663	0.627	0.699	110,523	0.6409	0.00%
2020-06-02	0	0.740	0.700	0.740	0.720	0.740	34,000	24,720	0.7271	0.663	0.627	0.663	0.645	0.663	37,957	0.6513	2.78%
2020-06-01	0	0.720	0.680	0.720	0.700	0.720	24,000	16,770	0.6988	0.645	0.609	0.645	0.627	0.645	26,793	0.6259	2.86%
2020-05-29	0	0.700	0.660	0.700	0.670	0.700	155,000	104,890	0.6767	0.627	0.591	0.627	0.600	0.627	173,041	0.6062	1.45%
2020-05-28	0	0.690	0.680	0.690	0.660	0.700	113,000	75,670	0.6696	0.618	0.609	0.618	0.591	0.627	126,153	0.5998	-4.17%
2020-05-27	0	0.720	0.670	0.740	-	-	0	0	-	0.645	0.600	0.663	-	-	0	-	0.00%
2020-05-26	0	0.720	0.660	0.720	-	-	0	0	-	0.645	0.591	0.645	-	-	0	-	0.00%
2020-05-25	0	0.720	0.680	0.730	-	-	0	0	-	0.645	0.609	0.654	-	-	0	-	0.00%
2020-05-22	0	0.720	0.680	0.740	0.710	0.720	21,000	14,930	0.7110	0.645	0.609	0.663	0.636	0.645	23,444	0.6368	0.00%
2020-05-21	0	0.720	0.680	0.720	0.660	0.730	174,000	117,410	0.6748	0.645	0.609	0.645	0.591	0.654	194,253	0.6044	-2.70%
2020-05-20	0	0.740	0.730	0.770	0.740	0.740	5,000	3,700	0.7400	0.663	0.654	0.690	0.663	0.663	5,582	0.6628	0.00%
2020-05-19	0	0.740	0.770	0.780	0.730	0.740	4,000	2,940	0.7350	0.663	0.690	0.699	0.654	0.663	4,466	0.6584	1.37%
2020-05-18	0	0.730	0.680	0.740	0.700	0.730	16,000	11,230	0.7019	0.654	0.609	0.663	0.627	0.654	17,862	0.6287	-1.35%
2020-05-15	0	0.740	0.680	0.740	-	-	0	0	-	0.663	0.609	0.663	-	-	0	-	0.00%
2020-05-14	0	0.740	0.700	0.740	0.670	0.740	256,000	175,940	0.6873	0.663	0.627	0.663	0.600	0.663	285,797	0.6156	-1.33%
2020-05-13	0	0.750	0.740	0.800	0.740	0.750	46,000	34,060	0.7404	0.672	0.663	0.717	0.663	0.672	51,354	0.6632	0.00%
2020-05-12	0	0.750	0.710	0.750	0.700	0.750	37,000	26,170	0.7073	0.672	0.636	0.672	0.627	0.672	41,307	0.6336	-1.32%
2020-05-11	0	0.760	0.710	0.760	-	-	0	0	-	0.681	0.636	0.681	-	-	0	-	0.00%
2020-05-08	0	0.760	0.720	0.730	0.720	0.770	13,000	9,880	0.7600	0.681	0.645	0.654	0.645	0.690	14,513	0.6808	-1.30%
2020-05-07	0	0.770	0.710	0.770	-	-	0	0	-	0.690	0.636	0.690	-	-	0	-	-1.28%
2020-05-06	0	0.780	0.750	0.790	-	-	0	0	-	0.699	0.672	0.708	-	-	0	-	0.00%
2020-05-05	0	0.780	0.720	0.780	-	-	0	0	-	0.699	0.645	0.699	-	-	0	-	-1.27%
2020-05-04	0	0.790	0.730	0.790	-	-	0	0	-	0.708	0.654	0.708	-	-	0	-	0.00%
2020-04-29	0	0.790	0.760	0.790	0.760	0.790	100,000	76,030	0.7603	0.708	0.681	0.708	0.681	0.708	111,639	0.6810	0.00%
2020-04-28	0	0.790	0.740	0.800	0.750	0.790	108,000	80,540	0.7457	0.708	0.663	0.717	0.672	0.708	120,571	0.6680	11.27%
2020-04-27	0	0.710	0.710	0.770	0.700	0.780	371,000	262,610	0.7078	0.636	0.636	0.690	0.627	0.699	414,182	0.6340	-10.13%
2020-04-24	0	0.790	0.720	0.790	0.790	0.790	3,000	2,370	0.7900	0.708	0.645	0.708	0.708	0.708	3,349	0.7076	-2.47%
2020-04-23	0	0.810	0.720	0.810	-	-	0	0	-	0.726	0.645	0.726	-	-	0	-	0.00%
2020-04-22	0	0.810	0.740	0.820	0.740	0.820	205,000	153,810	0.7503	0.726	0.663	0.735	0.663	0.735	228,861	0.6721	-3.57%
2020-04-21	0	0.840	0.750	0.840	-	-	0	0	-	0.752	0.672	0.752	-	-	0	-	-4.55%
2020-04-20	0	0.880	0.730	0.880	0.930	0.930	1,000	930	0.9300	0.788	0.654	0.788	0.833	0.833	1,116	0.8330	14.29%
2020-04-17	0	0.770	0.770	0.930	0.770	0.780	26,000	20,120	0.7738	0.690	0.690	0.833	0.690	0.699	29,026	0.6932	0.00%
2020-04-16	0	0.770	0.720	0.800	-	-	0	0	-	0.690	0.645	0.717	-	-	0	-	0.00%
2020-04-15	0	0.770	0.710	0.770	-	-	0	0	-	0.690	0.636	0.690	-	-	0	-	0.00%
2020-04-14	0	0.770	0.730	0.780	0.670	0.770	19,000	12,840	0.6758	0.690	0.654	0.699	0.600	0.690	21,211	0.6053	-2.53%
2020-04-09	0	0.790	0.730	0.790	0.700	0.790	14,000	10,010	0.7150	0.708	0.654	0.708	0.627	0.708	15,630	0.6405	1.28%
2020-04-08	0	0.780	0.760	0.780	0.780	0.780	15,000	11,700	0.7800	0.699	0.681	0.699	0.699	0.699	16,746	0.6987	-1.27%
2020-04-07	0	0.790	0.760	0.790	0.760	0.790	67,000	52,350	0.7813	0.708	0.681	0.708	0.681	0.708	74,798	0.6999	-1.25%
2020-04-06	0	0.800	0.750	0.800	0.740	0.800	398,000	298,480	0.7499	0.717	0.672	0.717	0.663	0.717	444,325	0.6718	-2.44%
2020-04-03	0	0.820	0.750	0.820	-	-	0	0	-	0.735	0.672	0.735	-	-	0	-	-4.65%
2020-04-02	0	0.860	0.740	0.860	0.860	0.860	1,000	860	0.8600	0.770	0.663	0.770	0.770	0.770	1,116	0.7703	4.88%
2020-04-01	0	0.820	0.730	0.840	0.760	0.820	12,000	9,580	0.7983	0.735	0.654	0.752	0.681	0.735	13,397	0.7151	2.50%
2020-03-31	0	0.800	0.770	0.800	0.730	0.800	177,000	133,540	0.7545	0.717	0.690	0.717	0.654	0.717	197,602	0.6758	0.00%
2020-03-30	0	0.800	0.780	0.830	0.790	0.790	100,000	79,000	0.7900	0.717	0.699	0.743	0.708	0.708	111,639	0.7076	0.00%
2020-03-27	0	0.800	0.770	0.800	0.770	0.800	11,000	8,560	0.7782	0.717	0.690	0.717	0.690	0.717	12,280	0.6970	-2.44%
2020-03-26	0	0.820	0.770	0.820	-	-	0	0	-	0.735	0.690	0.735	-	-	0	-	-2.38%
2020-03-25	0	0.840	0.800	0.840	0.760	0.840	226,000	173,350	0.7670	0.752	0.717	0.752	0.681	0.752	252,305	0.6871	12.00%
2020-03-24	0	0.750	0.740	0.770	0.750	0.780	216,000	163,060	0.7549	0.672	0.663	0.690	0.672	0.699	241,141	0.6762	-2.60%
2020-03-23	0	0.770	0.790	0.880	0.740	0.780	308,000	233,050	0.7567	0.690	0.708	0.788	0.663	0.699	343,850	0.6778	-14.44%
2020-03-20	0	0.900	0.880	0.900	0.900	0.920	152,000	137,840	0.9068	0.806	0.788	0.806	0.806	0.824	169,692	0.8123	2.27%
2020-03-19	0	0.880	0.860	0.880	0.850	0.930	392,000	340,300	0.8681	0.788	0.770	0.788	0.761	0.833	437,627	0.7776	-12.00%
2020-03-18	0	1.000	0.940	1.000	1.000	1.020	169,000	169,020	1.0001	0.896	0.842	0.896	0.896	0.914	188,671	0.8958	-1.96%
2020-03-17	0	1.020	0.900	1.020	-	-	0	0	-	0.914	0.806	0.914	-	-	0	-	-0.97%
2020-03-16	0	1.030	0.930	1.040	1.030	1.030	72,000	74,160	1.0300	0.923	0.833	0.932	0.923	0.923	80,380	0.9226	-1.90%
2020-03-13	0	1.050	0.980	1.090	1.050	1.050	79,000	82,950	1.0500	0.941	0.878	0.976	0.941	0.941	88,195	0.9405	-6.25%
2020-03-12	0	1.120	1.030	1.120	1.050	1.120	307,000	330,280	1.0758	1.003	0.923	1.003	0.941	1.003	342,733	0.9637	1.82%
2020-03-11	0	1.100	1.060	1.120	-	-	0	0	-	0.985	0.949	1.003	-	-	0	-	0.00%
2020-03-10	0	1.100	1.050	1.100	1.090	1.100	120,000	131,950	1.0996	0.985	0.941	0.985	0.976	0.985	133,967	0.9849	1.85%
2020-03-09	0	1.080	1.070	1.080	1.060	1.100	26,000	27,920	1.0738	0.967	0.958	0.967	0.949	0.985	29,026	0.9619	-3.57%
2020-03-06	0	1.120	1.070	1.140	1.100	1.120	6,000	6,700	1.1167	1.003	0.958	1.021	0.985	1.003	6,698	1.0002	-2.61%
2020-03-05	0	1.150	1.100	1.150	1.130	1.150	3,000	3,430	1.1433	1.030	0.985	1.030	1.012	1.030	3,349	1.0241	4.55%
2020-03-04	0	1.100	1.100	1.150	1.070	1.100	64,000	69,820	1.0909	0.985	0.985	1.030	0.958	0.985	71,449	0.9772	1.85%
2020-03-03	0	1.080	1.130	1.150	1.060	1.110	44,000	47,560	1.0809	0.967	1.012	1.030	0.949	0.994	49,121	0.9682	-6.09%
2020-03-02	0	1.150	1.110	1.150	1.150	1.150	2,000	2,300	1.1500	1.030	0.994	1.030	1.030	1.030	2,233	1.0301	4.55%
2020-02-28	0	1.100	1.060	1.110	1.100	1.100	33,000	36,520	1.1067	0.985	0.949	0.994	0.985	0.985	36,841	0.9913	-4.35%
2020-02-27	0	1.150	1.110	1.150	1.110	1.150	19,000	21,410	1.1268	1.030	0.994	1.030	0.994	1.030	21,211	1.0094	0.00%
2020-02-26	0	1.150	1.110	1.150	-	-	18,000	20,700	1.1500	1.030	0.994	1.030	-	-	20,095	1.0301	0.00%
2020-02-25	0	1.150	1.000	1.150	1.150	1.150	100,000	115,000	1.1500	1.030	0.896	1.030	1.030	1.030	111,639	1.0301	0.00%
2020-02-24	0	1.150	1.070	1.170	1.150	1.150	100,000	115,000	1.1500	1.030	0.958	1.048	1.030	1.030	111,639	1.0301	0.00%
2020-02-21	0	1.150	1.100	1.170	1.150	1.150	20,000	23,000	1.1500	1.030	0.985	1.048	1.030	1.030	22,328	1.0301	-1.71%
2020-02-20	0	1.170	1.140	1.170	1.140	1.180	92,000	106,580	1.1585	1.048	1.021	1.048	1.021	1.057	102,708	1.0377	0.86%
2020-02-19	0	1.160	1.120	1.170	-	-	0	0	-	1.039	1.003	1.048	-	-	0	-	-1.69%
2020-02-18	0	1.180	1.130	1.180	1.130	1.180	44,000	49,770	1.1311	1.057	1.012	1.057	1.012	1.057	49,121	1.0132	4.42%
2020-02-17	0	1.130	1.130	1.180	1.100	1.130	48,000	53,020	1.1046	1.012	1.012	1.057	0.985	1.012	53,587	0.9894	-2.59%
2020-02-14	0	1.160	1.150	1.180	-	-	0	0	-	1.039	1.030	1.057	-	-	0	-	0.00%
2020-02-13	0	1.160	1.130	1.180	-	-	0	0	-	1.039	1.012	1.057	-	-	0	-	0.00%
2020-02-12	0	1.160	1.130	1.180	-	-	7,000	8,120	1.1600	1.039	1.012	1.057	-	-	7,815	1.0391	0.00%
2020-02-11	0	1.160	1.130	1.170	1.160	1.170	7,000	8,170	1.1671	1.039	1.012	1.048	1.039	1.048	7,815	1.0455	0.00%
2020-02-10	0	1.160	1.130	1.160	-	-	0	0	-	1.039	1.012	1.039	-	-	0	-	-0.85%
2020-02-07	0	1.170	1.120	1.170	1.170	1.170	1,000	1,170	1.1700	1.048	1.003	1.048	1.048	1.048	1,116	1.0480	1.74%
2020-02-06	0	1.150	1.120	1.160	1.150	1.150	60,000	69,000	1.1500	1.030	1.003	1.039	1.030	1.030	66,984	1.0301	-0.86%
2020-02-05	0	1.160	1.130	1.170	1.120	1.220	7,000	7,970	1.1386	1.039	1.012	1.048	1.003	1.093	7,815	1.0199	0.00%
2020-02-04	0	1.160	1.120	1.160	1.120	1.160	147,000	165,830	1.1281	1.039	1.003	1.039	1.003	1.039	164,110	1.0105	2.65%
2020-02-03	0	1.130	1.100	1.140	-	-	0	0	-	1.012	0.985	1.021	-	-	0	-	-0.88%
2020-01-31	0	1.140	1.110	1.140	1.100	1.140	31,000	34,240	1.1045	1.021	0.994	1.021	0.985	1.021	34,608	0.9894	1.79%
2020-01-30	0	1.120	1.090	1.120	1.090	1.120	68,000	74,270	1.0922	1.003	0.976	1.003	0.976	1.003	75,915	0.9783	-1.75%
2020-01-29	0	1.140	1.100	1.140	1.100	1.150	21,000	23,150	1.1024	1.021	0.985	1.021	0.985	1.030	23,444	0.9874	-1.72%
2020-01-24	0	1.160	1.140	1.160	1.160	1.160	1,000	1,160	1.1600	1.039	1.021	1.039	1.039	1.039	1,116	1.0391	1.75%
2020-01-23	0	1.140	1.130	1.140	1.110	1.170	260,000	295,290	1.1357	1.021	1.012	1.021	0.994	1.048	290,263	1.0173	-2.56%
2020-01-22	0	1.170	1.140	1.170	1.130	1.170	285,000	332,470	1.1666	1.048	1.021	1.048	1.012	1.048	318,172	1.0449	0.00%
2020-01-21	0	1.170	1.170	1.180	1.170	1.210	214,000	251,640	1.1759	1.048	1.048	1.057	1.048	1.084	238,908	1.0533	-0.85%
2020-01-20	0	1.180	1.170	1.190	1.140	1.180	179,000	206,990	1.1564	1.057	1.048	1.066	1.021	1.057	199,835	1.0358	1.72%
2020-01-17	0	1.160	1.160	1.190	1.150	1.160	37,000	42,740	1.1551	1.039	1.039	1.066	1.030	1.039	41,307	1.0347	0.00%
2020-01-16	0	1.160	1.160	1.190	1.130	1.130	2,000	2,260	1.1300	1.039	1.039	1.066	1.012	1.012	2,233	1.0122	-0.85%
2020-01-15	0	1.170	1.140	1.180	-	-	0	0	-	1.048	1.021	1.057	-	-	0	-	0.00%
2020-01-14	0	1.170	1.140	1.190	1.170	1.200	29,000	34,680	1.1959	1.048	1.021	1.066	1.048	1.075	32,375	1.0712	-0.85%
2020-01-13	0	1.180	1.160	1.180	1.160	1.180	138,000	161,880	1.1730	1.057	1.039	1.057	1.039	1.057	154,062	1.0507	1.72%
2020-01-10	0	1.160	1.150	1.240	-	-	104,000	119,600	1.1500	1.039	1.030	1.111	-	-	116,105	1.0301	0.00%
2020-01-09	0	1.160	1.140	1.160	1.130	1.160	253,000	290,650	1.1488	1.039	1.021	1.039	1.012	1.039	282,448	1.0290	-1.69%
2020-01-08	0	1.180	1.160	1.210	-	-	0	0	-	1.057	1.039	1.084	-	-	0	-	0.00%
2020-01-07	0	1.180	1.150	1.180	-	-	0	0	-	1.057	1.030	1.057	-	-	0	-	0.00%
2020-01-06	0	1.180	1.160	1.180	1.180	1.180	52,000	61,360	1.1800	1.057	1.039	1.057	1.057	1.057	58,053	1.0570	-0.84%
2020-01-03	0	1.190	1.150	1.190	1.170	1.230	187,000	225,780	1.2074	1.066	1.030	1.066	1.048	1.102	208,766	1.0815	0.00%
2020-01-02	0	1.190	1.150	1.190	1.150	1.210	24,000	27,980	1.1658	1.066	1.030	1.066	1.030	1.084	26,793	1.0443	4.39%
2019-12-31	0	1.140	1.130	1.150	-	-	0	0	-	1.021	1.012	1.030	-	-	0	-	0.00%
2019-12-30	0	1.140	1.140	1.150	1.140	1.140	7,000	7,980	1.1400	1.021	1.021	1.030	1.021	1.021	7,815	1.0211	-1.72%
2019-12-27	0	1.160	1.130	1.160	1.160	1.170	65,000	75,960	1.1686	1.039	1.012	1.039	1.039	1.048	72,566	1.0468	-0.85%
2019-12-24	0	1.170	1.120	1.170	-	-	0	0	-	1.048	1.003	1.048	-	-	0	-	0.00%
2019-12-23	0	1.170	1.110	1.170	1.110	1.170	2,000	2,280	1.1400	1.048	0.994	1.048	0.994	1.048	2,233	1.0211	5.41%
2019-12-20	0	1.110	1.110	1.150	1.110	1.140	204,000	230,710	1.1309	0.994	0.994	1.030	0.994	1.021	227,745	1.0130	0.00%
2019-12-19	0	1.110	1.110	1.140	1.100	1.120	122,000	134,670	1.1039	0.994	0.994	1.021	0.985	1.003	136,200	0.9888	-4.31%
2019-12-18	0	1.160	1.120	1.160	1.120	1.160	39,000	44,800	1.1487	1.039	1.003	1.039	1.003	1.039	43,539	1.0290	0.87%
2019-12-17	0	1.150	1.120	1.170	1.140	1.150	50,000	57,480	1.1496	1.030	1.003	1.048	1.021	1.030	55,820	1.0297	3.60%
2019-12-16	0	1.110	1.110	1.160	1.110	1.150	2,000	2,260	1.1300	0.994	0.994	1.039	0.994	1.030	2,233	1.0122	-3.48%
2019-12-13	0	1.150	1.120	1.150	-	-	0	0	-	1.030	1.003	1.030	-	-	0	-	0.00%
2019-12-12	0	1.150	1.110	1.150	1.100	1.150	121,000	135,460	1.1195	1.030	0.994	1.030	0.985	1.030	135,084	1.0028	0.00%
2019-12-11	0	1.150	1.120	1.160	1.150	1.150	19,000	21,850	1.1500	1.030	1.003	1.039	1.030	1.030	21,211	1.0301	0.00%
2019-12-10	0	1.150	1.130	1.150	1.150	1.150	30,000	34,500	1.1500	1.030	1.012	1.030	1.030	1.030	33,492	1.0301	-0.86%
2019-12-09	0	1.160	1.130	1.160	1.120	1.160	103,000	117,120	1.1371	1.039	1.012	1.039	1.003	1.039	114,989	1.0185	0.87%
2019-12-06	0	1.150	1.120	1.160	-	-	0	0	-	1.030	1.003	1.039	-	-	0	-	0.00%
2019-12-05	0	1.150	1.110	1.160	-	-	0	0	-	1.030	0.994	1.039	-	-	0	-	0.00%
2019-12-04	0	1.150	1.130	1.170	1.150	1.150	1,000	1,150	1.1500	1.030	1.012	1.048	1.030	1.030	1,116	1.0301	0.00%
2019-12-03	0	1.150	1.120	1.150	1.130	1.150	100,000	114,870	1.1487	1.030	1.003	1.030	1.012	1.030	111,639	1.0289	0.88%
2019-12-02	0	1.140	1.120	1.140	1.140	1.140	4,000	4,560	1.1400	1.021	1.003	1.021	1.021	1.021	4,466	1.0211	-0.87%
2019-11-29	0	1.150	1.110	1.160	1.110	1.150	16,000	17,800	1.1125	1.030	0.994	1.039	0.994	1.030	17,862	0.9965	2.68%
2019-11-28	0	1.120	1.120	1.160	1.120	1.120	96,000	107,520	1.1200	1.003	1.003	1.039	1.003	1.003	107,174	1.0032	-0.88%
2019-11-27	0	1.130	1.120	1.170	1.130	1.140	59,000	67,170	1.1385	1.012	1.003	1.048	1.012	1.021	65,867	1.0198	-2.59%
2019-11-26	0	1.160	1.140	1.170	1.150	1.160	68,000	78,700	1.1574	1.039	1.021	1.048	1.030	1.039	75,915	1.0367	-1.69%
2019-11-25	0	1.180	1.140	1.180	1.140	1.180	313,000	363,710	1.1620	1.057	1.021	1.057	1.021	1.057	349,432	1.0409	1.72%
2019-11-22	0	1.160	1.140	1.180	1.160	1.180	26,000	30,480	1.1723	1.039	1.021	1.057	1.039	1.057	29,026	1.0501	-1.69%
2019-11-21	0	1.180	1.150	1.180	1.130	1.180	223,000	255,070	1.1438	1.057	1.030	1.057	1.012	1.057	248,956	1.0246	0.00%
2019-11-20	0	1.180	1.150	1.190	1.140	1.180	20,000	23,460	1.1730	1.057	1.030	1.066	1.021	1.057	22,328	1.0507	-1.67%
2019-11-19	0	1.200	1.120	1.220	1.200	1.200	8,000	9,600	1.2000	1.075	1.003	1.093	1.075	1.075	8,931	1.0749	2.56%
2019-11-18	0	1.170	1.170	1.250	-	-	0	0	-	1.048	1.048	1.120	-	-	0	-	0.00%
2019-11-15	0	1.170	1.140	1.170	1.170	1.170	4,000	4,680	1.1700	1.048	1.021	1.048	1.048	1.048	4,466	1.0480	0.00%
2019-11-14	0	1.170	1.140	1.240	-	-	0	0	-	1.048	1.021	1.111	-	-	0	-	0.00%
2019-11-13	0	1.170	1.130	1.250	-	-	0	0	-	1.048	1.012	1.120	-	-	0	-	0.00%
2019-11-12	0	1.170	1.160	1.250	1.170	1.180	8,000	9,370	1.1713	1.048	1.039	1.120	1.048	1.057	8,931	1.0491	1.74%
2019-11-11	0	1.150	1.150	1.190	1.150	1.150	30,000	34,500	1.1500	1.030	1.030	1.066	1.030	1.030	33,492	1.0301	-2.54%
2019-11-08	0	1.180	1.180	1.190	-	-	0	0	-	1.057	1.057	1.066	-	-	0	-	1.72%
2019-11-07	0	1.160	1.160	1.210	1.160	1.170	5,000	5,820	1.1640	1.039	1.039	1.084	1.039	1.048	5,582	1.0426	-4.92%
2019-11-06	0	1.220	1.160	1.230	-	-	0	0	-	1.093	1.039	1.102	-	-	0	-	0.00%
2019-11-05	0	1.220	1.160	1.230	1.220	1.220	1,000	1,220	1.2200	1.093	1.039	1.102	1.093	1.093	1,116	1.0928	1.67%
2019-11-04	0	1.200	1.160	1.230	1.160	1.200	34,000	39,760	1.1694	1.075	1.039	1.102	1.039	1.075	37,957	1.0475	0.84%
2019-11-01	0	1.190	1.160	1.250	1.190	1.200	116,000	138,360	1.1928	1.066	1.039	1.120	1.066	1.075	129,502	1.0684	-0.83%
2019-10-31	0	1.200	1.160	1.200	-	-	11,000	13,200	1.2000	1.075	1.039	1.075	-	-	12,280	1.0749	-1.64%
2019-10-30	0	1.220	1.170	1.220	-	-	0	0	-	1.093	1.048	1.093	-	-	0	-	0.00%
2019-10-29	0	1.220	1.160	1.220	-	-	0	0	-	1.093	1.039	1.093	-	-	0	-	-0.81%
2019-10-28	0	1.230	1.160	1.230	1.230	1.230	1,000	1,230	1.2300	1.102	1.039	1.102	1.102	1.102	1,116	1.1018	2.50%
2019-10-25	0	1.200	1.180	1.240	1.160	1.200	306,000	360,950	1.1796	1.075	1.057	1.111	1.039	1.075	341,617	1.0566	3.45%
2019-10-24	0	1.160	1.140	1.170	-	-	0	0	-	1.039	1.021	1.048	-	-	0	-	0.00%
2019-10-23	0	1.160	1.160	1.180	1.160	1.170	93,000	108,180	1.1632	1.039	1.039	1.057	1.039	1.048	103,825	1.0419	-2.52%
2019-10-22	0	1.190	1.190	1.200	1.190	1.190	30,000	35,700	1.1900	1.066	1.066	1.075	1.066	1.066	33,492	1.0659	-0.83%
2019-10-21	0	1.200	1.180	1.210	1.180	1.220	235,000	280,280	1.1927	1.075	1.057	1.084	1.057	1.093	262,353	1.0683	2.56%
2019-10-18	0	1.170	1.170	1.240	1.160	1.160	26,000	30,160	1.1600	1.048	1.048	1.111	1.039	1.039	29,026	1.0391	0.86%
2019-10-17	0	1.160	1.160	1.200	1.160	1.170	192,000	223,720	1.1652	1.039	1.039	1.075	1.039	1.048	214,348	1.0437	0.00%
2019-10-16	0	1.160	1.160	1.180	1.130	1.210	605,000	714,770	1.1814	1.039	1.039	1.057	1.012	1.084	675,419	1.0583	-1.69%
2019-10-15	0	1.180	1.150	1.180	1.180	1.180	170,000	200,600	1.1800	1.057	1.030	1.057	1.057	1.057	189,787	1.0570	0.00%
2019-10-14	0	1.180	1.140	1.190	1.150	1.180	32,000	36,860	1.1519	1.057	1.021	1.066	1.030	1.057	35,725	1.0318	2.61%
2019-10-11	0	1.150	1.150	1.180	1.150	1.170	120,000	139,260	1.1605	1.030	1.030	1.057	1.030	1.048	133,967	1.0395	-0.86%
2019-10-10	0	1.160	1.150	1.200	-	-	0	0	-	1.039	1.030	1.075	-	-	0	-	0.00%
2019-10-09	0	1.160	1.160	1.200	1.130	1.130	100,000	113,000	1.1300	1.039	1.039	1.075	1.012	1.012	111,639	1.0122	0.87%
2019-10-08	0	1.150	1.120	1.150	1.140	1.150	81,000	92,840	1.1462	1.030	1.003	1.030	1.021	1.030	90,428	1.0267	-1.71%
2019-10-04	0	1.170	1.140	1.170	-	-	0	0	-	1.048	1.021	1.048	-	-	0	-	0.00%
2019-10-03	0	1.170	1.140	1.170	-	-	0	0	-	1.048	1.021	1.048	-	-	0	-	0.00%
2019-10-02	0	1.170	1.170	1.180	1.170	1.170	5,000	5,850	1.1700	1.048	1.048	1.057	1.048	1.048	5,582	1.0480	0.00%
2019-09-30	0	1.170	1.140	1.170	-	-	0	0	-	1.048	1.021	1.048	-	-	0	-	0.00%
2019-09-27	0	1.170	1.140	1.200	-	-	0	0	-	1.048	1.021	1.075	-	-	0	-	0.00%
2019-09-26	0	1.170	1.140	1.180	1.170	1.170	19,000	22,230	1.1700	1.048	1.021	1.057	1.048	1.048	21,211	1.0480	0.00%
2019-09-25	0	1.170	1.150	1.180	1.150	1.190	72,000	82,980	1.1525	1.048	1.030	1.057	1.030	1.066	80,380	1.0323	0.00%
2019-09-24	0	1.170	1.150	1.170	-	-	0	0	-	1.048	1.030	1.048	-	-	0	-	-0.85%
2019-09-23	0	1.180	1.150	1.180	-	-	0	0	-	1.057	1.030	1.057	-	-	0	-	0.00%
2019-09-20	0	1.180	1.160	1.200	1.140	1.180	94,000	108,880	1.1583	1.057	1.039	1.075	1.021	1.057	104,941	1.0375	3.51%
2019-09-19	0	1.140	1.140	1.200	1.140	1.140	6,000	6,840	1.1400	1.021	1.021	1.075	1.021	1.021	6,698	1.0211	0.88%
2019-09-18	0	1.130	1.130	1.170	1.130	1.130	52,000	58,760	1.1300	1.012	1.012	1.048	1.012	1.012	58,053	1.0122	0.00%
2019-09-17	0	1.130	1.150	1.180	1.120	1.190	259,000	294,060	1.1354	1.012	1.030	1.057	1.003	1.066	289,146	1.0170	-0.88%
2019-09-16	0	1.140	1.140	1.180	1.140	1.150	90,000	103,160	1.1462	1.021	1.021	1.057	1.021	1.030	100,476	1.0267	0.00%
2019-09-13	0	1.140	1.140	1.150	1.140	1.150	76,000	87,350	1.1493	1.021	1.021	1.030	1.021	1.030	84,846	1.0295	-3.39%
2019-09-12	0	1.180	1.140	1.180	1.180	1.180	1,000	1,180	1.1800	1.057	1.021	1.057	1.057	1.057	1,116	1.0570	2.61%
2019-09-11	0	1.150	1.140	1.180	1.150	1.150	4,000	4,600	1.1500	1.030	1.021	1.057	1.030	1.030	4,466	1.0301	0.88%
2019-09-10	0	1.140	1.120	1.160	1.100	1.160	192,000	214,750	1.1185	1.021	1.003	1.039	0.985	1.039	214,348	1.0019	-0.87%
2019-09-09	0	1.150	1.090	1.160	1.150	1.160	61,000	70,260	1.1518	1.030	0.976	1.039	1.030	1.039	68,100	1.0317	-0.86%
2019-09-06	0	1.160	1.100	1.160	-	-	0	0	-	1.039	0.985	1.039	-	-	0	-	0.00%
2019-09-05	0	1.160	1.070	1.160	1.180	1.180	1,000	1,180	1.1800	1.039	0.958	1.039	1.057	1.057	1,116	1.0570	1.75%
2019-09-04	0	1.140	1.130	1.140	1.140	1.150	22,000	25,090	1.1405	1.021	1.012	1.021	1.021	1.030	24,561	1.0216	3.64%
2019-09-03	0	1.100	1.080	1.130	1.050	1.130	680,000	732,400	1.0771	0.985	0.967	1.012	0.941	1.012	759,148	0.9648	-4.35%
2019-09-02	0	1.150	1.120	1.150	1.110	1.150	54,000	61,400	1.1370	1.030	1.003	1.030	0.994	1.030	60,285	1.0185	0.88%
2019-08-30	0	1.140	1.100	1.140	1.100	1.140	67,000	74,450	1.1112	1.021	0.985	1.021	0.985	1.021	74,798	0.9953	0.88%
2019-08-29	0	1.130	1.130	1.150	1.120	1.180	231,000	260,580	1.1281	1.012	1.012	1.030	1.003	1.057	257,887	1.0104	-5.04%
2019-08-28	0	1.190	1.190	1.220	1.190	1.250	132,000	160,470	1.2157	1.066	1.066	1.093	1.066	1.120	147,364	1.0889	-1.65%
2019-08-27	0	1.210	1.200	1.230	1.190	1.210	473,000	571,690	1.2086	1.084	1.075	1.102	1.066	1.084	528,055	1.0826	1.68%
2019-08-26	0	1.190	1.160	1.190	1.190	1.190	53,000	63,070	1.1900	1.066	1.039	1.066	1.066	1.066	59,169	1.0659	-1.65%
2019-08-23	0	1.210	1.200	1.210	1.200	1.210	57,000	68,870	1.2082	1.084	1.075	1.084	1.075	1.084	63,634	1.0823	0.83%
2019-08-22	0	1.200	1.140	1.200	-	-	0	0	-	1.075	1.021	1.075	-	-	0	-	0.00%
2019-08-21	0	1.200	1.160	1.210	-	-	15,000	17,700	1.1800	1.075	1.039	1.084	-	-	16,746	1.0570	0.00%
2019-08-20	0	1.200	1.180	1.210	1.200	1.200	4,000	4,800	1.2000	1.075	1.057	1.084	1.075	1.075	4,466	1.0749	-0.83%
2019-08-19	0	1.210	1.200	1.210	1.190	1.210	294,000	352,880	1.2003	1.084	1.075	1.084	1.066	1.084	328,220	1.0751	1.68%
2019-08-16	0	1.190	1.190	1.210	1.180	1.180	27,000	31,860	1.1800	1.066	1.066	1.084	1.057	1.057	30,143	1.0570	0.85%
2019-08-15	0	1.180	1.150	1.180	1.110	1.180	274,000	310,980	1.1350	1.057	1.030	1.057	0.994	1.057	305,892	1.0166	0.00%
2019-08-14	0	1.180	1.120	1.180	1.180	1.190	54,000	64,120	1.1874	1.057	1.003	1.057	1.057	1.066	60,285	1.0636	-1.67%
2019-08-13	0	1.200	1.100	1.200	-	-	0	0	-	1.075	0.985	1.075	-	-	0	-	-1.64%
2019-08-12	0	1.220	1.220	1.230	1.150	1.160	21,000	24,350	1.1595	1.093	1.093	1.102	1.030	1.039	23,444	1.0386	4.27%
2019-08-09	0	1.170	1.140	1.230	-	-	0	0	-	1.048	1.021	1.102	-	-	0	-	0.00%
2019-08-08	0	1.170	1.150	1.170	1.170	1.240	475,000	583,880	1.2292	1.048	1.030	1.048	1.048	1.111	530,287	1.1011	5.41%
2019-08-07	0	1.110	1.110	1.200	1.090	1.130	128,000	146,440	1.1441	0.994	0.994	1.075	0.976	1.012	142,899	1.0248	-5.13%
2019-08-06	0	1.170	1.140	1.170	1.150	1.170	126,000	147,090	1.1674	1.048	1.021	1.048	1.030	1.048	140,666	1.0457	-3.31%
2019-08-05	0	1.210	1.180	1.210	1.190	1.250	274,000	330,940	1.2078	1.084	1.057	1.084	1.066	1.120	305,892	1.0819	-4.72%
2019-08-02	0	1.270	1.210	1.270	1.290	1.290	10,000	12,900	1.2900	1.138	1.084	1.138	1.156	1.156	11,164	1.1555	-1.55%
2019-08-01	0	1.290	1.250	1.290	1.290	1.290	10,000	12,900	1.2900	1.156	1.120	1.156	1.156	1.156	11,164	1.1555	3.20%
2019-07-31	0	1.250	1.250	1.290	1.230	1.250	9,055,000	11,761,300	1.2989	1.120	1.120	1.156	1.102	1.120	10,108,953	1.1635	-3.85%
2019-07-30	0	1.300	1.280	1.300	1.300	1.310	83,000	108,720	1.3099	1.164	1.147	1.164	1.164	1.173	92,661	1.1733	0.00%
2019-07-29	0	1.300	1.280	1.300	1.260	1.300	128,000	164,830	1.2877	1.164	1.147	1.164	1.129	1.164	142,899	1.1535	4.84%
2019-07-26	0	1.240	1.180	1.280	1.150	1.300	126,000	157,860	1.2529	1.111	1.057	1.147	1.030	1.164	140,666	1.1222	-3.12%
2019-07-25	0	1.280	1.260	1.300	-	-	0	0	-	1.147	1.129	1.164	-	-	0	-	0.00%
2019-07-24	0	1.280	1.270	1.290	1.270	1.280	55,000	70,250	1.2773	1.147	1.138	1.156	1.138	1.147	61,402	1.1441	0.79%
2019-07-23	0	1.270	1.270	1.290	1.260	1.280	42,000	53,620	1.2767	1.138	1.138	1.156	1.129	1.147	46,889	1.1436	-1.55%
2019-07-22	0	1.290	1.250	1.290	-	-	0	0	-	1.156	1.120	1.156	-	-	0	-	0.00%
2019-07-19	0	1.290	1.260	1.300	1.280	1.290	63,000	80,940	1.2848	1.156	1.129	1.164	1.147	1.156	70,333	1.1508	0.78%
2019-07-18	0	1.280	1.260	1.280	1.280	1.280	61,000	78,080	1.2800	1.147	1.129	1.147	1.147	1.147	68,100	1.1465	0.00%
2019-07-17	0	1.280	1.280	1.300	1.280	1.280	10,000	12,800	1.2800	1.147	1.147	1.164	1.147	1.147	11,164	1.1465	0.00%
2019-07-16	0	1.280	1.280	1.300	1.280	1.290	112,000	144,060	1.2863	1.147	1.147	1.164	1.147	1.156	125,036	1.1521	-0.78%
2019-07-15	0	1.290	1.260	1.290	1.300	1.300	40,000	52,000	1.3000	1.156	1.129	1.156	1.164	1.164	44,656	1.1645	-1.53%
2019-07-12	0	1.310	1.290	1.350	1.310	1.320	88,000	116,110	1.3194	1.173	1.156	1.209	1.173	1.182	98,243	1.1819	-0.76%
2019-07-11	0	1.320	1.280	1.320	1.320	1.320	1,000	1,320	1.3200	1.182	1.147	1.182	1.182	1.182	1,116	1.1824	0.00%
2019-07-10	0	1.320	1.310	1.320	1.310	1.320	50,000	65,890	1.3178	1.182	1.173	1.182	1.173	1.182	55,820	1.1804	1.54%
2019-07-09	0	1.300	1.300	1.320	1.300	1.320	74,000	97,060	1.3116	1.164	1.164	1.182	1.164	1.182	82,613	1.1749	0.78%
2019-07-08	0	1.290	1.280	1.290	1.290	1.300	100,000	129,500	1.2950	1.156	1.147	1.156	1.156	1.164	111,639	1.1600	2.38%
2019-07-05	0	1.260	1.260	1.300	1.250	1.320	80,000	103,280	1.2910	1.129	1.129	1.164	1.120	1.182	89,312	1.1564	-3.08%
2019-07-04	0	1.300	1.300	1.310	1.240	1.310	129,000	166,780	1.2929	1.164	1.164	1.173	1.111	1.173	144,015	1.1581	4.00%
2019-07-03	0	1.250	1.250	1.290	1.250	1.250	25,000	31,250	1.2500	1.120	1.120	1.156	1.120	1.120	27,910	1.1197	0.00%
2019-07-02	0	1.250	1.250	1.260	1.230	1.250	221,000	276,170	1.2496	1.120	1.120	1.129	1.102	1.120	246,723	1.1194	4.17%
2019-06-28	0	1.200	1.180	1.200	-	-	0	0	-	1.075	1.057	1.075	-	-	0	-	0.00%
2019-06-27	0	1.200	1.180	1.250	-	-	0	0	-	1.075	1.057	1.120	-	-	0	-	0.00%
2019-06-26	0	1.200	1.200	1.250	1.200	1.200	39,000	46,800	1.2000	1.075	1.075	1.120	1.075	1.075	43,539	1.0749	0.00%
2019-06-25	0	1.200	1.160	1.200	-	-	0	0	-	1.075	1.039	1.075	-	-	0	-	-0.83%
2019-06-24	0	1.210	1.210	1.250	1.210	1.220	81,000	98,510	1.2162	1.084	1.084	1.120	1.084	1.093	90,428	1.0894	0.83%
2019-06-21	0	1.200	1.200	1.250	1.200	1.250	71,000	85,940	1.2104	1.075	1.075	1.120	1.075	1.120	79,264	1.0842	-4.00%
2019-06-20	0	1.250	1.250	1.310	-	-	0	0	-	1.120	1.120	1.173	-	-	0	-	0.00%
2019-06-19	0	1.250	1.240	1.280	1.250	1.250	10,000	12,500	1.2500	1.120	1.111	1.147	1.120	1.120	11,164	1.1197	2.46%
2019-06-18	0	1.220	1.220	1.250	1.220	1.230	14,000	17,120	1.2229	1.093	1.093	1.120	1.093	1.102	15,630	1.0954	-1.61%
2019-06-17	0	1.240	1.240	1.270	1.240	1.240	8,000	9,920	1.2400	1.111	1.111	1.138	1.111	1.111	8,931	1.1107	0.00%
2019-06-14	0	1.240	1.240	1.270	1.240	1.250	28,000	34,850	1.2446	1.111	1.111	1.138	1.111	1.120	31,259	1.1149	-1.59%
2019-06-13	0	1.260	1.240	1.270	1.230	1.260	48,000	59,860	1.2471	1.129	1.111	1.138	1.102	1.129	53,587	1.1171	1.61%
2019-06-12	0	1.240	1.240	1.250	1.230	1.250	28,000	34,580	1.2350	1.111	1.111	1.120	1.102	1.120	31,259	1.1062	-0.80%
2019-06-11	0	1.250	1.250	1.260	1.240	1.300	183,000	231,300	1.2639	1.120	1.120	1.129	1.111	1.164	204,300	1.1322	1.71%
2019-06-10	0	1.320	1.300	1.320	1.290	1.320	136,000	177,880	1.3079	1.101	1.084	1.101	1.076	1.101	163,077	1.0908	3.13%
2019-06-06	0	1.280	1.280	1.310	1.280	1.310	17,000	22,110	1.3006	1.067	1.067	1.092	1.067	1.092	20,385	1.0846	0.00%
2019-06-05	0	1.280	1.280	1.310	1.280	1.280	48,000	61,440	1.2800	1.067	1.067	1.092	1.067	1.067	57,557	1.0675	0.00%
2019-06-04	0	1.280	1.280	1.310	-	-	0	0	-	1.067	1.067	1.092	-	-	0	-	0.00%
2019-06-03	0	1.280	1.280	1.330	1.280	1.280	82,000	104,960	1.2800	1.067	1.067	1.109	1.067	1.067	98,326	1.0675	-1.54%
2019-05-31	0	1.300	1.300	1.320	1.300	1.310	100,000	130,200	1.3020	1.084	1.084	1.101	1.084	1.092	119,910	1.0858	0.00%
2019-05-30	0	1.300	1.300	1.320	1.300	1.380	171,000	226,170	1.3226	1.084	1.084	1.101	1.084	1.151	205,045	1.1030	-0.76%
2019-05-29	0	1.310	1.310	1.320	1.310	1.310	10,000	13,100	1.3100	1.092	1.092	1.101	1.092	1.092	11,991	1.0925	-0.76%
2019-05-28	0	1.320	1.330	1.350	1.300	1.330	182,000	237,040	1.3024	1.101	1.109	1.126	1.084	1.109	218,235	1.0862	1.54%
2019-05-27	0	1.300	1.280	1.300	-	-	0	0	-	1.084	1.067	1.084	-	-	0	-	0.00%
2019-05-24	0	1.300	1.280	1.300	1.280	1.310	310,000	402,420	1.2981	1.084	1.067	1.084	1.067	1.092	371,720	1.0826	4.84%
2019-05-23	0	1.240	1.230	1.250	1.240	1.310	280,000	356,970	1.2749	1.034	1.026	1.042	1.034	1.092	335,747	1.0632	-0.80%
2019-05-22	0	1.250	1.230	1.250	1.250	1.250	50,000	62,500	1.2500	1.042	1.026	1.042	1.042	1.042	59,955	1.0425	0.00%
2019-05-21	0	1.250	1.240	1.250	1.250	1.260	31,000	38,850	1.2532	1.042	1.034	1.042	1.042	1.051	37,172	1.0451	0.00%
2019-05-20	0	1.250	1.230	1.250	1.250	1.250	103,000	128,750	1.2500	1.042	1.026	1.042	1.042	1.042	123,507	1.0425	-1.57%
2019-05-17	0	1.270	1.270	1.290	1.240	1.290	55,000	69,140	1.2571	1.059	1.059	1.076	1.034	1.076	65,950	1.0484	-3.79%
2019-05-16	0	1.320	1.280	1.330	-	-	0	0	-	1.101	1.067	1.109	-	-	0	-	0.00%
2019-05-15	0	1.320	1.280	1.320	1.310	1.320	161,000	211,340	1.3127	1.101	1.067	1.101	1.092	1.101	193,054	1.0947	1.54%
2019-05-14	0	1.300	1.270	1.310	1.300	1.300	43,000	55,900	1.3000	1.084	1.059	1.092	1.084	1.084	51,561	1.0842	-0.76%
2019-05-10	0	1.310	1.280	1.370	1.280	1.310	114,000	147,440	1.2933	1.092	1.067	1.143	1.067	1.092	136,697	1.0786	0.00%
2019-05-09	0	1.310	1.260	1.310	-	-	0	0	-	1.092	1.051	1.092	-	-	0	-	-0.76%
2019-05-08	0	1.320	1.280	1.320	1.320	1.330	294,000	390,120	1.3269	1.101	1.067	1.101	1.101	1.109	352,534	1.1066	-0.75%
2019-05-07	0	1.330	1.300	1.330	1.300	1.330	45,000	58,960	1.3102	1.109	1.084	1.109	1.084	1.109	53,959	1.0927	1.53%
2019-05-06	0	1.310	1.290	1.320	1.270	1.320	633,000	819,760	1.2950	1.092	1.076	1.101	1.059	1.101	759,028	1.0800	-2.96%
2019-05-03	0	1.350	1.340	1.380	1.350	1.350	37,000	49,950	1.3500	1.126	1.118	1.151	1.126	1.126	44,367	1.1258	-0.74%
2019-05-02	0	1.360	1.360	1.380	1.340	1.350	22,000	29,670	1.3486	1.134	1.134	1.151	1.118	1.126	26,380	1.1247	0.74%
2019-04-30	0	1.350	1.330	1.350	1.330	1.370	199,000	265,640	1.3349	1.126	1.109	1.126	1.109	1.143	238,620	1.1132	0.00%
2019-04-29	0	1.350	1.330	1.350	1.330	1.360	123,000	164,370	1.3363	1.126	1.109	1.126	1.109	1.134	147,489	1.1145	-0.74%
2019-04-26	0	1.360	1.350	1.360	1.350	1.360	157,000	212,420	1.3530	1.134	1.126	1.134	1.126	1.134	188,258	1.1283	-1.45%
2019-04-25	0	1.380	1.350	1.380	1.350	1.380	326,000	443,520	1.3605	1.151	1.126	1.151	1.126	1.151	390,905	1.1346	0.00%
2019-04-24	0	1.380	1.370	1.380	1.330	1.420	1,344,000	1,847,360	1.3745	1.151	1.143	1.151	1.109	1.184	1,611,585	1.1463	-4.17%
2019-04-23	0	1.440	1.410	1.450	1.400	1.490	2,660,000	3,825,240	1.4381	1.201	1.176	1.209	1.168	1.243	3,189,595	1.1993	5.11%
2019-04-18	0	1.370	1.340	1.370	1.310	1.370	113,000	153,580	1.3591	1.143	1.118	1.143	1.092	1.143	135,498	1.1334	3.01%
2019-04-17	0	1.330	1.310	1.330	-	-	0	0	-	1.109	1.092	1.109	-	-	0	-	0.00%
2019-04-16	0	1.330	1.330	1.340	1.330	1.330	67,000	89,110	1.3300	1.109	1.109	1.118	1.109	1.109	80,339	1.1092	0.00%
2019-04-15	0	1.330	1.330	1.340	1.330	1.330	18,000	23,940	1.3300	1.109	1.109	1.118	1.109	1.109	21,584	1.1092	0.76%
2019-04-12	0	1.320	1.320	1.330	1.320	1.330	115,000	152,750	1.3283	1.101	1.101	1.109	1.101	1.109	137,896	1.1077	0.00%
2019-04-11	0	1.320	1.320	1.340	1.310	1.360	467,000	621,980	1.3319	1.101	1.101	1.118	1.092	1.134	559,978	1.1107	-2.22%
2019-04-10	0	1.350	1.340	1.360	1.310	1.360	384,000	511,170	1.3312	1.126	1.118	1.134	1.092	1.134	460,453	1.1101	0.75%
2019-04-09	0	1.340	1.340	1.380	1.340	1.420	391,000	536,240	1.3715	1.118	1.118	1.151	1.118	1.184	468,847	1.1437	-0.74%
2019-04-08	0	1.350	1.340	1.370	1.340	1.410	220,000	297,250	1.3511	1.126	1.118	1.143	1.118	1.176	263,801	1.1268	-4.26%
2019-04-04	0	1.410	1.380	1.430	1.360	1.510	2,079,000	2,982,180	1.4344	1.176	1.151	1.193	1.134	1.259	2,492,920	1.1963	-4.73%
2019-04-03	0	1.480	1.480	1.490	1.280	1.500	3,825,000	5,392,460	1.4098	1.234	1.234	1.243	1.067	1.251	4,586,542	1.1757	16.54%
2019-04-02	0	1.270	1.260	1.290	1.270	1.270	1,000	1,270	1.2700	1.059	1.051	1.076	1.059	1.059	1,199	1.0591	0.00%
2019-04-01	0	1.270	1.260	1.270	1.270	1.280	116,000	147,440	1.2710	1.059	1.051	1.059	1.059	1.067	139,095	1.0600	1.60%
2019-03-29	0	1.250	1.250	1.280	1.250	1.280	22,000	28,100	1.2773	1.042	1.042	1.067	1.042	1.067	26,380	1.0652	0.00%
2019-03-28	0	1.250	1.250	1.280	-	-	0	0	-	1.042	1.042	1.067	-	-	0	-	0.00%
2019-03-27	0	1.250	1.250	1.290	1.250	1.250	14,000	17,500	1.2500	1.042	1.042	1.076	1.042	1.042	16,787	1.0425	0.00%
2019-03-26	0	1.250	1.250	1.280	1.250	1.290	363,000	462,150	1.2731	1.042	1.042	1.067	1.042	1.076	435,272	1.0618	-0.79%
2019-03-25	0	1.260	1.260	1.270	1.260	1.300	274,000	349,490	1.2755	1.051	1.051	1.059	1.051	1.084	328,552	1.0637	-3.08%
2019-03-22	0	1.300	1.270	1.300	1.310	1.320	18,000	23,630	1.3128	1.084	1.059	1.084	1.092	1.101	21,584	1.0948	3.17%
2019-03-21	0	1.260	1.260	1.280	1.260	1.290	418,000	532,760	1.2745	1.051	1.051	1.067	1.051	1.076	501,222	1.0629	0.00%
2019-03-20	0	1.260	1.260	1.280	1.250	1.260	154,000	194,030	1.2599	1.051	1.051	1.067	1.042	1.051	184,661	1.0507	0.00%
2019-03-19	0	1.260	1.250	1.270	1.260	1.260	20,000	25,200	1.2600	1.051	1.042	1.059	1.051	1.051	23,982	1.0508	-1.56%
2019-03-18	0	1.280	1.260	1.280	1.350	1.350	1,000	1,350	1.3500	1.067	1.051	1.067	1.126	1.126	1,199	1.1258	2.40%
2019-03-15	0	1.250	1.240	1.260	1.250	1.260	158,000	198,480	1.2562	1.042	1.034	1.051	1.042	1.051	189,457	1.0476	-2.34%
2019-03-14	0	1.280	1.250	1.280	1.250	1.280	58,000	72,990	1.2584	1.067	1.042	1.067	1.042	1.067	69,548	1.0495	-0.78%
2019-03-13	0	1.290	1.260	1.290	1.250	1.290	15,000	18,950	1.2633	1.076	1.051	1.076	1.042	1.076	17,986	1.0536	0.78%
2019-03-12	0	1.280	1.270	1.280	1.280	1.300	63,000	80,720	1.2813	1.067	1.059	1.067	1.067	1.084	75,543	1.0685	-0.78%
2019-03-11	0	1.290	1.270	1.300	1.260	1.290	260,000	330,940	1.2728	1.076	1.059	1.084	1.051	1.076	311,765	1.0615	4.88%
2019-03-08	0	1.230	1.220	1.250	1.230	1.260	82,000	102,210	1.2465	1.026	1.017	1.042	1.026	1.051	98,326	1.0395	-1.60%
2019-03-07	0	1.250	1.250	1.280	1.250	1.310	1,057,000	1,343,210	1.2708	1.042	1.042	1.067	1.042	1.092	1,267,444	1.0598	-0.79%
2019-03-06	0	1.260	1.260	1.280	1.260	1.290	230,000	294,520	1.2805	1.051	1.051	1.067	1.051	1.076	275,792	1.0679	-1.56%
2019-03-05	0	1.280	1.260	1.290	1.280	1.300	295,000	379,160	1.2853	1.067	1.051	1.076	1.067	1.084	353,733	1.0719	-0.78%
2019-03-04	0	1.290	1.290	1.300	1.290	1.340	653,000	847,460	1.2978	1.076	1.076	1.084	1.076	1.118	783,010	1.0823	-2.27%
2019-03-01	0	1.320	1.300	1.330	1.290	1.320	834,000	1,089,390	1.3062	1.101	1.084	1.109	1.076	1.101	1,000,046	1.0893	4.76%
2019-02-28	0	1.260	1.260	1.280	1.260	1.270	201,000	254,260	1.2650	1.051	1.051	1.067	1.051	1.059	241,018	1.0549	-0.79%
2019-02-27	0	1.270	1.260	1.290	1.270	1.300	637,000	817,880	1.2840	1.059	1.051	1.076	1.059	1.084	763,824	1.0708	0.00%
2019-02-26	0	1.270	1.270	1.290	1.270	1.340	181,000	234,140	1.2936	1.059	1.059	1.076	1.059	1.118	217,036	1.0788	-5.22%
2019-02-25	0	1.340	1.320	1.340	1.290	1.360	575,000	756,650	1.3159	1.118	1.101	1.118	1.076	1.134	689,480	1.0974	5.51%
2019-02-22	0	1.270	1.260	1.280	1.220	1.280	240,000	297,380	1.2391	1.059	1.051	1.067	1.017	1.067	287,783	1.0333	5.83%
2019-02-21	0	1.200	1.190	1.240	1.200	1.260	474,000	584,930	1.2340	1.001	0.992	1.034	1.001	1.051	568,371	1.0291	-3.23%
2019-02-20	0	1.240	1.230	1.260	1.240	1.240	2,000	2,480	1.2400	1.034	1.026	1.051	1.034	1.034	2,398	1.0341	1.64%
2019-02-19	0	1.220	1.210	1.220	1.220	1.240	77,000	95,240	1.2369	1.017	1.009	1.017	1.017	1.034	92,330	1.0315	-0.81%
2019-02-18	0	1.230	1.230	1.250	1.180	1.260	1,330,849	1,633,729	1.2276	1.026	1.026	1.042	0.984	1.051	1,595,816	1.0238	6.03%
2019-02-15	0	1.160	1.160	1.170	1.160	1.200	153,000	180,140	1.1774	0.967	0.967	0.976	0.967	1.001	183,462	0.9819	-0.85%
2019-02-14	0	1.170	1.150	1.180	1.170	1.170	361,000	422,370	1.1700	0.976	0.959	0.984	0.976	0.976	432,874	0.9757	-0.85%
2019-02-13	0	1.180	1.180	1.190	1.150	1.190	549,000	638,710	1.1634	0.984	0.984	0.992	0.959	0.992	658,304	0.9702	3.51%
2019-02-12	0	1.140	1.140	1.150	1.140	1.150	186,000	212,290	1.1413	0.951	0.951	0.959	0.951	0.959	223,032	0.9518	-0.87%
2019-02-11	0	1.150	1.140	1.160	1.110	1.160	729,000	833,900	1.1439	0.959	0.951	0.967	0.926	0.967	874,141	0.9540	3.60%
2019-02-08	0	1.110	1.100	1.120	1.060	1.120	777,000	847,050	1.0902	0.926	0.917	0.934	0.884	0.934	931,698	0.9091	-0.89%
2019-02-04	0	1.120	1.120	1.140	-	-	0	0	-	0.934	0.934	0.951	-	-	0	-	0.00%
2019-02-01	0	1.120	1.120	1.140	1.110	1.120	78,000	87,330	1.1196	0.934	0.934	0.951	0.926	0.934	93,529	0.9337	0.00%
2019-01-31	0	1.120	1.120	1.150	1.120	1.120	127,000	142,240	1.1200	0.934	0.934	0.959	0.934	0.934	152,285	0.9340	0.90%
2019-01-30	0	1.110	1.100	1.140	1.090	1.120	183,000	203,370	1.1113	0.926	0.917	0.951	0.909	0.934	219,435	0.9268	-3.48%
2019-01-29	0	1.150	1.120	1.150	-	-	0	0	-	0.959	0.934	0.959	-	-	0	-	0.00%
2019-01-28	0	1.150	1.130	1.150	1.110	1.150	109,000	122,840	1.1270	0.959	0.942	0.959	0.926	0.959	130,701	0.9399	2.68%
2019-01-25	0	1.120	1.120	1.140	1.110	1.120	105,000	117,580	1.1198	0.934	0.934	0.951	0.926	0.934	125,905	0.9339	0.90%
2019-01-24	0	1.110	1.110	1.140	1.100	1.120	132,000	146,410	1.1092	0.926	0.926	0.951	0.917	0.934	158,281	0.9250	0.00%
2019-01-23	0	1.110	1.110	1.140	1.110	1.130	39,000	43,500	1.1154	0.926	0.926	0.951	0.926	0.942	46,765	0.9302	-1.77%
2019-01-22	0	1.130	1.130	1.140	1.130	1.150	36,000	40,880	1.1356	0.942	0.942	0.951	0.942	0.959	43,167	0.9470	-2.59%
2019-01-21	0	1.160	1.140	1.160	1.130	1.160	81,000	92,620	1.1435	0.967	0.951	0.967	0.942	0.967	97,127	0.9536	2.65%
2019-01-18	0	1.130	1.130	1.150	1.120	1.140	97,000	109,300	1.1268	0.942	0.942	0.959	0.934	0.951	116,312	0.9397	1.80%
2019-01-17	0	1.110	1.120	1.130	1.110	1.140	225,000	251,470	1.1176	0.926	0.934	0.942	0.926	0.951	269,797	0.9321	-0.89%
2019-01-16	0	1.120	1.110	1.130	1.110	1.150	401,000	452,350	1.1281	0.934	0.926	0.942	0.926	0.959	480,837	0.9408	1.82%
2019-01-15	0	1.100	1.090	1.110	1.100	1.120	144,000	159,430	1.1072	0.917	0.909	0.926	0.917	0.934	172,670	0.9233	1.85%
2019-01-14	0	1.080	1.080	1.110	1.080	1.140	150,000	167,680	1.1179	0.901	0.901	0.926	0.901	0.951	179,864	0.9323	0.00%
2019-01-11	0	1.080	1.070	1.090	1.080	1.080	16,000	17,280	1.0800	0.901	0.892	0.909	0.901	0.901	19,186	0.9007	0.00%
2019-01-10	0	1.080	1.070	1.090	1.080	1.100	101,000	111,020	1.0992	0.901	0.892	0.909	0.901	0.917	121,109	0.9167	-1.82%
2019-01-09	0	1.100	1.080	1.120	1.060	1.100	181,000	194,580	1.0750	0.917	0.901	0.934	0.884	0.917	217,036	0.8965	3.77%
2019-01-08	0	1.060	1.060	1.100	1.060	1.070	120,000	128,360	1.0697	0.884	0.884	0.917	0.884	0.892	143,892	0.8921	-0.93%
2019-01-07	0	1.070	1.060	1.080	1.070	1.090	477,000	511,870	1.0731	0.892	0.884	0.901	0.892	0.909	571,969	0.8949	0.00%
2019-01-04	0	1.070	1.070	1.080	-	-	16,000	17,440	1.0900	0.892	0.892	0.901	-	-	19,186	0.9090	0.00%
2019-01-03	0	1.070	1.060	1.070	1.070	1.070	52,000	55,640	1.0700	0.892	0.884	0.892	0.892	0.892	62,353	0.8923	0.00%
2019-01-02	0	1.070	1.070	1.120	1.060	1.080	233,000	248,510	1.0666	0.892	0.892	0.934	0.884	0.901	279,389	0.8895	-0.93%
2018-12-31	0	1.080	1.070	1.130	-	-	0	0	-	0.901	0.892	0.942	-	-	0	-	0.00%
2018-12-28	0	1.080	1.070	1.100	1.070	1.080	68,000	73,270	1.0775	0.901	0.892	0.917	0.892	0.901	81,539	0.8986	0.93%
2018-12-27	0	1.070	1.070	1.110	1.060	1.070	230,000	246,000	1.0696	0.892	0.892	0.926	0.884	0.892	275,792	0.8920	-0.93%
2018-12-24	0	1.080	1.070	1.080	1.080	1.080	55,000	59,400	1.0800	0.901	0.892	0.901	0.901	0.901	65,950	0.9007	0.00%
2018-12-21	0	1.080	1.070	1.110	1.070	1.080	128,000	137,480	1.0741	0.901	0.892	0.926	0.892	0.901	153,484	0.8957	0.00%
2018-12-20	0	1.080	1.070	1.090	1.070	1.090	108,000	116,490	1.0786	0.901	0.892	0.909	0.892	0.909	129,502	0.8995	0.00%
2018-12-19	0	1.080	1.080	1.090	1.080	1.090	14,000	15,130	1.0807	0.901	0.901	0.909	0.901	0.909	16,787	0.9013	-0.92%
2018-12-18	0	1.090	1.080	1.090	1.060	1.110	1,327,000	1,434,080	1.0807	0.909	0.901	0.909	0.884	0.926	1,591,200	0.9013	-4.39%
2018-12-17	0	1.140	1.110	1.140	1.150	1.150	1,000	1,150	1.1500	0.951	0.926	0.951	0.959	0.959	1,199	0.9591	0.00%
2018-12-14	0	1.140	1.100	1.140	1.120	1.150	21,000	24,110	1.1481	0.951	0.917	0.951	0.934	0.959	25,181	0.9575	0.88%
2018-12-13	0	1.130	1.130	1.160	-	-	47,000	53,110	1.1300	0.942	0.942	0.967	-	-	56,358	0.9424	0.89%
2018-12-12	0	1.120	1.120	1.130	1.130	1.130	10,000	11,300	1.1300	0.934	0.934	0.942	0.942	0.942	11,991	0.9424	1.82%
2018-12-11	0	1.100	1.100	1.130	1.100	1.130	40,000	44,830	1.1208	0.917	0.917	0.942	0.917	0.942	47,964	0.9347	-1.79%
2018-12-10	0	1.120	1.110	1.120	1.110	1.140	332,000	370,220	1.1151	0.934	0.926	0.934	0.926	0.951	398,100	0.9300	-2.61%
2018-12-07	0	1.150	1.150	1.180	1.140	1.140	120,000	136,700	1.1392	0.959	0.959	0.984	0.951	0.951	143,892	0.9500	0.88%
2018-12-06	0	1.140	1.140	1.160	1.130	1.180	118,000	136,500	1.1568	0.951	0.951	0.967	0.942	0.984	141,493	0.9647	-5.00%
2018-12-05	0	1.200	1.200	1.210	1.190	1.210	246,000	296,760	1.2063	1.001	1.001	1.009	0.992	1.009	294,978	1.0060	-0.83%
2018-12-04	0	1.210	1.180	1.210	1.180	1.210	797,000	962,270	1.2074	1.009	0.984	1.009	0.984	1.009	955,679	1.0069	0.00%
2018-12-03	0	1.210	1.190	1.210	1.170	1.220	3,066,000	3,667,810	1.1963	1.009	0.992	1.009	0.976	1.017	3,676,428	0.9977	9.01%
2018-11-30	0	1.110	1.100	1.120	1.100	1.140	118,000	130,270	1.1040	0.926	0.917	0.934	0.917	0.951	141,493	0.9207	0.00%
2018-11-29	0	1.110	1.100	1.120	1.100	1.110	60,000	66,050	1.1008	0.926	0.917	0.934	0.917	0.926	71,946	0.9181	0.00%
2018-11-28	0	1.110	1.080	1.110	1.110	1.110	1,000	1,110	1.1100	0.926	0.901	0.926	0.926	0.926	1,199	0.9257	0.91%
2018-11-27	0	1.100	1.110	1.120	1.090	1.110	81,000	90,580	1.1183	0.917	0.926	0.934	0.909	0.926	97,127	0.9326	0.92%
2018-11-26	0	1.090	1.090	1.120	1.080	1.100	367,000	401,520	1.0941	0.909	0.909	0.934	0.901	0.917	440,068	0.9124	-0.91%
2018-11-23	0	1.100	1.090	1.110	1.100	1.110	179,000	197,900	1.1056	0.917	0.909	0.926	0.917	0.926	214,638	0.9220	0.00%
2018-11-22	0	1.100	1.090	1.100	1.080	1.110	300,000	329,380	1.0979	0.917	0.909	0.917	0.901	0.926	359,729	0.9156	1.85%
2018-11-21	0	1.080	1.080	1.100	1.050	1.100	909,000	985,620	1.0843	0.901	0.901	0.917	0.876	0.917	1,089,978	0.9043	-1.82%
2018-11-20	0	1.100	1.100	1.110	1.080	1.140	687,000	763,010	1.1106	0.917	0.917	0.926	0.901	0.951	823,779	0.9262	-5.17%
2018-11-19	0	1.160	1.150	1.160	1.150	1.160	465,000	536,830	1.1545	0.967	0.959	0.967	0.959	0.967	557,580	0.9628	0.87%
2018-11-16	0	1.150	1.130	1.150	1.100	1.160	1,349,000	1,540,020	1.1416	0.959	0.942	0.959	0.917	0.967	1,617,580	0.9521	5.50%
2018-11-15	0	1.090	1.080	1.100	1.060	1.100	379,000	412,780	1.0891	0.909	0.901	0.917	0.884	0.917	454,457	0.9083	0.00%
2018-11-14	0	1.090	1.080	1.090	1.080	1.110	251,000	275,000	1.0956	0.909	0.901	0.909	0.901	0.926	300,973	0.9137	0.00%
2018-11-13	0	1.090	1.080	1.100	1.060	1.090	360,000	387,700	1.0769	0.909	0.901	0.917	0.884	0.909	431,675	0.8981	0.93%
2018-11-12	0	1.080	1.100	1.120	1.060	1.120	497,000	535,720	1.0779	0.901	0.917	0.934	0.884	0.934	595,951	0.8989	0.93%
2018-11-09	0	1.070	1.040	1.070	1.030	1.070	950,000	984,950	1.0368	0.892	0.867	0.892	0.859	0.892	1,139,141	0.8646	-0.93%
2018-11-08	0	1.080	1.050	1.080	1.050	1.090	476,000	509,050	1.0694	0.901	0.876	0.901	0.876	0.909	570,770	0.8919	0.93%
2018-11-07	0	1.070	1.060	1.070	1.030	1.090	727,000	769,740	1.0588	0.892	0.884	0.892	0.859	0.909	871,743	0.8830	3.88%
2018-11-06	0	1.030	1.030	1.050	1.030	1.080	2,994,000	3,139,890	1.0487	0.859	0.859	0.876	0.859	0.901	3,590,093	0.8746	-3.74%
2018-11-05	0	1.070	1.060	1.080	1.040	1.100	2,507,000	2,682,710	1.0701	0.892	0.884	0.901	0.867	0.917	3,006,133	0.8924	-2.73%
2018-11-02	0	1.100	1.110	1.120	1.050	1.120	9,066,000	9,773,560	1.0780	0.917	0.926	0.934	0.876	0.934	10,871,004	0.8990	4.76%
2018-11-01	0	1.050	1.040	1.050	1.040	1.050	382,000	400,950	1.0496	0.876	0.867	0.876	0.867	0.876	458,055	0.8753	0.96%
2018-10-31	0	1.040	1.030	1.040	1.030	1.040	99,000	102,260	1.0329	0.867	0.859	0.867	0.859	0.867	118,710	0.8614	0.97%
2018-10-30	0	1.030	1.030	1.040	1.030	1.030	49,000	50,470	1.0300	0.859	0.859	0.867	0.859	0.859	58,756	0.8590	0.00%
2018-10-29	0	1.030	1.020	1.030	1.030	1.040	380,000	393,300	1.0350	0.859	0.851	0.859	0.859	0.867	455,656	0.8632	0.98%
2018-10-26	0	1.020	1.010	1.030	-	-	0	0	-	0.851	0.842	0.859	-	-	0	-	0.00%
2018-10-25	0	1.020	1.020	1.030	1.020	1.030	38,000	39,020	1.0268	0.851	0.851	0.859	0.851	0.859	45,566	0.8563	-0.97%
2018-10-24	0	1.030	1.030	1.040	1.030	1.040	254,000	263,890	1.0389	0.859	0.859	0.867	0.859	0.867	304,570	0.8664	0.98%
2018-10-23	0	1.020	1.020	1.040	1.020	1.050	474,000	493,210	1.0405	0.851	0.851	0.867	0.851	0.876	568,371	0.8678	-1.92%
2018-10-22	0	1.040	1.030	1.040	1.040	1.050	690,000	718,300	1.0410	0.867	0.859	0.867	0.867	0.876	827,376	0.8682	0.00%
2018-10-19	0	1.040	1.040	1.050	1.020	1.040	318,000	330,120	1.0381	0.867	0.867	0.876	0.851	0.867	381,313	0.8657	1.96%
2018-10-18	0	1.020	1.020	1.040	1.020	1.040	212,000	216,940	1.0233	0.851	0.851	0.867	0.851	0.867	254,208	0.8534	-0.97%
2018-10-16	0	1.030	1.020	1.030	1.030	1.030	3,000	3,090	1.0300	0.859	0.851	0.859	0.859	0.859	3,597	0.8590	3.00%
2018-10-15	0	1.000	1.000	1.020	1.000	1.030	30,000	30,780	1.0260	0.834	0.834	0.851	0.834	0.859	35,973	0.8556	-2.91%
2018-10-12	0	1.030	1.000	1.040	1.020	1.040	140,000	144,200	1.0300	0.859	0.834	0.867	0.851	0.867	167,873	0.8590	0.98%
2018-10-11	0	1.020	1.000	1.020	1.000	1.040	1,154,000	1,161,720	1.0067	0.851	0.834	0.851	0.834	0.867	1,383,757	0.8395	-1.92%
2018-10-10	0	1.040	1.030	1.040	1.020	1.040	28,000	28,710	1.0254	0.867	0.859	0.867	0.851	0.867	33,575	0.8551	-0.95%
2018-10-09	0	1.050	1.030	1.050	1.020	1.050	196,000	202,380	1.0326	0.876	0.859	0.876	0.851	0.876	235,023	0.8611	1.94%
2018-10-08	0	1.030	1.030	1.040	1.020	1.040	43,000	44,560	1.0363	0.859	0.859	0.867	0.851	0.867	51,561	0.8642	-0.96%
2018-10-05	0	1.040	1.020	1.040	-	-	0	0	-	0.867	0.851	0.867	-	-	0	-	0.00%
2018-10-04	0	1.040	1.030	1.040	1.030	1.050	49,000	50,740	1.0355	0.867	0.859	0.867	0.859	0.876	58,756	0.8636	-0.95%
2018-10-03	0	1.050	1.050	1.080	1.040	1.050	349,000	365,700	1.0479	0.876	0.876	0.901	0.867	0.876	418,484	0.8739	-3.67%
2018-10-02	0	1.090	1.060	1.110	1.030	1.090	406,000	426,240	1.0499	0.909	0.884	0.926	0.859	0.909	486,833	0.8755	0.00%
2018-09-28	0	1.090	1.040	1.100	1.040	1.110	384,000	401,000	1.0443	0.909	0.867	0.917	0.867	0.926	460,453	0.8709	1.87%
2018-09-27	0	1.070	1.050	1.070	-	-	0	0	-	0.892	0.876	0.892	-	-	0	-	0.00%
2018-09-26	0	1.070	1.040	1.070	1.070	1.070	10,000	10,700	1.0700	0.892	0.867	0.892	0.892	0.892	11,991	0.8923	-0.93%
2018-09-24	0	1.080	1.080	1.090	-	-	0	0	-	0.901	0.901	0.909	-	-	0	-	2.86%
2018-09-21	0	1.050	1.040	1.060	1.050	1.060	301,000	316,060	1.0500	0.876	0.867	0.884	0.876	0.884	360,928	0.8757	0.00%
2018-09-20	0	1.050	1.040	1.050	1.040	1.050	55,000	57,670	1.0485	0.876	0.867	0.876	0.867	0.876	65,950	0.8744	-2.78%
2018-09-19	0	1.080	1.040	1.080	1.040	1.080	222,000	231,160	1.0413	0.901	0.867	0.901	0.867	0.901	266,199	0.8684	3.85%
2018-09-18	0	1.040	1.020	1.040	-	-	0	0	-	0.867	0.851	0.867	-	-	0	-	0.00%
2018-09-17	0	1.040	1.020	1.040	-	-	0	0	-	0.867	0.851	0.867	-	-	0	-	0.00%
2018-09-14	0	1.040	1.010	1.040	-	-	0	0	-	0.867	0.842	0.867	-	-	0	-	0.00%
2018-09-13	0	1.040	1.010	1.040	1.020	1.040	190,000	195,600	1.0295	0.867	0.842	0.867	0.851	0.867	227,828	0.8585	0.00%
2018-09-12	0	1.040	1.010	1.040	1.010	1.040	56,000	56,920	1.0164	0.867	0.842	0.867	0.842	0.867	67,149	0.8477	-0.95%
2018-09-11	0	1.050	1.040	1.050	1.020	1.050	4,000	4,110	1.0275	0.876	0.867	0.876	0.851	0.876	4,796	0.8569	0.96%
2018-09-10	0	1.040	1.020	1.040	1.020	1.050	117,000	121,510	1.0385	0.867	0.851	0.867	0.851	0.876	140,294	0.8661	0.00%
2018-09-07	0	1.040	1.040	1.050	1.040	1.040	30,000	31,200	1.0400	0.867	0.867	0.876	0.867	0.867	35,973	0.8673	0.00%
2018-09-06	0	1.040	1.030	1.050	1.040	1.050	130,000	136,300	1.0485	0.867	0.859	0.876	0.867	0.876	155,882	0.8744	-0.95%
2018-09-05	0	1.050	1.030	1.050	1.040	1.050	143,000	149,150	1.0430	0.876	0.859	0.876	0.867	0.876	171,471	0.8698	0.00%
2018-09-04	0	1.050	1.030	1.050	1.030	1.050	287,000	296,170	1.0320	0.876	0.859	0.876	0.859	0.876	344,141	0.8606	0.00%
2018-09-03	0	1.050	1.030	1.050	1.040	1.050	441,000	462,650	1.0491	0.876	0.859	0.876	0.867	0.876	528,801	0.8749	0.00%
2018-08-31	0	1.050	1.030	1.050	-	-	6,000	6,300	1.0500	0.876	0.859	0.876	-	-	7,195	0.8757	-1.87%
2018-08-30	0	1.070	1.020	1.070	1.030	1.070	593,000	620,630	1.0466	0.892	0.851	0.892	0.859	0.892	711,064	0.8728	1.90%
2018-08-29	0	1.050	1.030	1.050	1.050	1.050	55,000	57,750	1.0500	0.876	0.859	0.876	0.876	0.876	65,950	0.8757	0.00%
2018-08-28	0	1.050	1.030	1.050	1.040	1.050	120,000	125,600	1.0467	0.876	0.859	0.876	0.867	0.876	143,892	0.8729	0.00%
2018-08-27	0	1.050	1.020	1.050	1.040	1.080	222,000	230,920	1.0402	0.876	0.851	0.876	0.867	0.901	266,199	0.8675	0.96%
2018-08-24	0	1.040	1.020	1.040	1.040	1.040	90,000	93,600	1.0400	0.867	0.851	0.867	0.867	0.867	107,919	0.8673	0.00%
2018-08-23	0	1.040	1.020	1.040	-	-	0	0	-	0.867	0.851	0.867	-	-	0	-	-0.95%
2018-08-22	0	1.050	1.010	1.050	0.990	1.050	687,000	710,050	1.0336	0.876	0.842	0.876	0.826	0.876	823,779	0.8619	0.00%
2018-08-21	0	1.050	1.040	1.050	1.050	1.050	200,000	210,000	1.0500	0.876	0.867	0.876	0.876	0.876	239,819	0.8757	0.00%
2018-08-20	0	1.050	1.030	1.050	1.050	1.090	201,000	211,090	1.0502	0.876	0.859	0.876	0.876	0.909	241,018	0.8758	0.00%
2018-08-17	0	1.050	1.030	1.050	1.050	1.050	14,000	14,700	1.0500	0.876	0.859	0.876	0.876	0.876	16,787	0.8757	0.00%
2018-08-16	0	1.050	1.020	1.070	-	-	0	0	-	0.876	0.851	0.892	-	-	0	-	0.00%
2018-08-15	0	1.050	1.040	1.060	1.050	1.060	35,000	36,840	1.0526	0.876	0.867	0.884	0.876	0.884	41,968	0.8778	0.00%
2018-08-14	0	1.050	1.050	1.080	1.050	1.050	193,000	202,950	1.0516	0.876	0.876	0.901	0.876	0.876	231,426	0.8770	-2.78%
2018-08-13	0	1.080	1.060	1.090	1.050	1.080	622,000	653,430	1.0505	0.901	0.884	0.909	0.876	0.901	745,838	0.8761	0.00%
2018-08-10	0	1.080	1.050	1.080	1.050	1.080	127,000	134,550	1.0594	0.901	0.876	0.901	0.876	0.901	152,285	0.8835	-0.92%
2018-08-09	0	1.090	1.060	1.090	1.070	1.090	110,000	117,720	1.0702	0.909	0.884	0.909	0.892	0.909	131,901	0.8925	2.83%
2018-08-08	0	1.060	1.060	1.070	1.060	1.070	660,000	700,600	1.0615	0.884	0.884	0.892	0.884	0.892	791,403	0.8853	0.00%
2018-08-07	0	1.060	1.060	1.100	1.060	1.070	261,000	279,170	1.0696	0.884	0.884	0.917	0.884	0.892	312,964	0.8920	-0.93%
2018-08-06	0	1.070	1.060	1.070	-	-	0	0	-	0.892	0.884	0.892	-	-	0	-	-0.93%
2018-08-03	0	1.080	1.060	1.080	-	-	0	0	-	0.901	0.884	0.901	-	-	0	-	0.00%
2018-08-02	0	1.080	1.060	1.080	1.040	1.080	323,000	346,370	1.0724	0.901	0.884	0.901	0.867	0.901	387,308	0.8943	-0.92%
2018-08-01	0	1.090	1.090	1.100	1.090	1.090	213,000	232,170	1.0900	0.909	0.909	0.917	0.909	0.909	255,407	0.9090	0.00%
2018-07-31	0	1.090	1.090	1.100	1.090	1.100	213,000	232,270	1.0905	0.909	0.909	0.917	0.909	0.917	255,407	0.9094	-0.91%
2018-07-30	0	1.100	1.090	1.110	1.090	1.100	598,000	657,250	1.0991	0.917	0.909	0.926	0.909	0.917	717,059	0.9166	0.00%
2018-07-27	0	1.100	1.100	1.110	1.090	1.120	1,726,000	1,907,350	1.1051	0.917	0.917	0.926	0.909	0.934	2,069,640	0.9216	-0.90%
2018-07-26	0	1.110	1.100	1.110	1.090	1.110	152,000	168,520	1.1087	0.926	0.917	0.926	0.909	0.926	182,263	0.9246	0.00%
2018-07-25	0	1.110	1.090	1.110	1.100	1.110	367,000	404,370	1.1018	0.926	0.909	0.926	0.917	0.926	440,068	0.9189	-0.89%
2018-07-24	0	1.120	1.110	1.120	1.100	1.130	1,162,000	1,291,050	1.1111	0.934	0.926	0.934	0.917	0.942	1,393,349	0.9266	0.00%
2018-07-23	0	1.120	1.110	1.120	1.120	1.130	1,864,000	2,092,360	1.1225	0.934	0.926	0.934	0.934	0.942	2,235,115	0.9361	0.00%
2018-07-20	0	1.120	1.090	1.120	-	-	0	0	-	0.934	0.909	0.934	-	-	0	-	0.00%
2018-07-19	0	1.120	1.100	1.120	-	-	0	0	-	0.934	0.917	0.934	-	-	0	-	0.00%
2018-07-18	0	1.120	1.100	1.120	-	-	0	0	-	0.934	0.917	0.934	-	-	0	-	0.00%
2018-07-17	0	1.120	1.080	1.120	1.070	1.120	18,000	19,630	1.0906	0.934	0.901	0.934	0.892	0.934	21,584	0.9095	0.00%
2018-07-16	0	1.120	1.080	1.120	1.120	1.120	80,000	89,600	1.1200	0.934	0.901	0.934	0.934	0.934	95,928	0.9340	0.00%
2018-07-13	0	1.120	1.100	1.120	1.100	1.120	45,000	49,920	1.1093	0.934	0.917	0.934	0.917	0.934	53,959	0.9251	0.00%
2018-07-12	0	1.120	1.090	1.120	1.120	1.120	60,000	67,200	1.1200	0.934	0.909	0.934	0.934	0.934	71,946	0.9340	0.00%
2018-07-11	0	1.120	1.090	1.120	1.080	1.120	216,000	235,990	1.0925	0.934	0.909	0.934	0.901	0.934	259,005	0.9111	0.90%
2018-07-10	0	1.110	1.090	1.110	1.090	1.110	439,000	481,700	1.0973	0.926	0.909	0.926	0.909	0.926	526,403	0.9151	1.83%
2018-07-09	0	1.090	1.090	1.100	1.080	1.100	173,000	190,240	1.0997	0.909	0.909	0.917	0.901	0.917	207,444	0.9171	-0.91%
2018-07-06	0	1.100	1.090	1.100	1.100	1.120	2,159,000	2,375,470	1.1003	0.917	0.909	0.917	0.917	0.934	2,588,848	0.9176	-0.90%
2018-07-05	0	1.110	1.100	1.120	1.080	1.110	136,000	149,910	1.1023	0.926	0.917	0.934	0.901	0.926	163,077	0.9193	-0.89%
2018-07-04	0	1.120	1.080	1.130	1.080	1.130	29,000	32,290	1.1134	0.934	0.901	0.942	0.901	0.942	34,774	0.9286	-0.88%
2018-07-03	0	1.130	1.100	1.130	1.110	1.160	43,000	48,570	1.1295	0.942	0.917	0.942	0.926	0.967	51,561	0.9420	-3.42%
2018-06-29	0	1.170	1.130	1.180	1.130	1.170	67,000	75,750	1.1306	0.976	0.942	0.984	0.942	0.976	80,339	0.9429	5.41%
2018-06-28	0	1.110	1.110	1.130	1.110	1.110	56,000	62,160	1.1100	0.926	0.926	0.942	0.926	0.926	67,149	0.9257	-1.77%
2018-06-27	0	1.130	1.160	1.280	1.130	1.140	137,000	154,910	1.1307	0.942	0.967	1.067	0.942	0.951	164,276	0.9430	0.00%
2018-06-26	0	1.130	1.090	1.280	1.130	1.130	50,000	56,500	1.1300	0.942	0.909	1.067	0.942	0.942	59,955	0.9424	0.00%
2018-06-25	0	1.130	1.130	1.160	1.120	1.140	716,000	808,490	1.1292	0.942	0.942	0.967	0.934	0.951	858,553	0.9417	-2.59%
2018-06-22	0	1.160	1.120	1.180	1.090	1.160	1,235,000	1,363,630	1.1042	0.967	0.934	0.984	0.909	0.967	1,480,883	0.9208	1.75%
2018-06-21	0	1.140	1.120	1.140	1.120	1.210	974,000	1,122,270	1.1522	0.951	0.934	0.951	0.934	1.009	1,167,919	0.9609	-5.79%
2018-06-20	0	1.210	1.210	1.270	1.210	1.210	220,000	266,200	1.2100	1.009	1.009	1.059	1.009	1.009	263,801	1.0091	0.00%
2018-06-19	0	1.210	1.200	1.220	1.210	1.250	63,000	76,290	1.2110	1.009	1.001	1.017	1.009	1.042	75,543	1.0099	-3.20%
2018-06-15	0	1.250	1.250	1.310	1.240	1.290	216,000	274,340	1.2701	1.042	1.042	1.092	1.034	1.076	259,005	1.0592	-4.58%
2018-06-14	0	1.310	1.270	1.310	1.280	1.370	93,000	124,640	1.3402	1.092	1.059	1.092	1.067	1.143	111,516	1.1177	-2.24%
2018-06-13	0	1.340	1.280	1.350	1.310	1.340	36,000	47,340	1.3150	1.118	1.067	1.126	1.092	1.118	43,167	1.0967	-0.74%
2018-06-12	0	1.350	1.320	1.350	-	-	0	0	-	1.126	1.101	1.126	-	-	0	-	-1.46%
2018-06-11	0	1.370	1.330	1.380	-	-	0	0	-	1.143	1.109	1.151	-	-	0	-	0.00%
2018-06-08	0	1.370	1.320	1.370	1.350	1.370	150,000	203,480	1.3565	1.143	1.101	1.143	1.126	1.143	179,864	1.1313	1.48%
2018-06-07	0	1.350	1.350	1.370	1.350	1.350	7,000	9,450	1.3500	1.126	1.126	1.143	1.126	1.126	8,394	1.1258	-1.46%
2018-06-06	0	1.370	1.350	1.370	1.350	1.380	190,000	260,140	1.3692	1.143	1.126	1.143	1.126	1.151	227,828	1.1418	1.48%
2018-06-05	0	1.350	1.320	1.360	1.350	1.350	19,000	25,650	1.3500	1.126	1.101	1.134	1.126	1.126	22,783	1.1258	-0.74%
2018-06-04	0	1.360	1.360	1.370	1.360	1.360	62,000	84,320	1.3600	1.134	1.134	1.143	1.134	1.134	74,344	1.1342	3.68%
2018-06-01	0	1.410	1.390	1.410	1.400	1.410	281,000	393,620	1.4008	1.094	1.078	1.094	1.086	1.094	362,186	1.0868	0.71%
2018-05-31	0	1.400	1.390	1.410	1.400	1.400	352,000	492,800	1.4000	1.086	1.078	1.094	1.086	1.086	453,699	1.0862	0.72%
2018-05-30	0	1.390	1.390	1.400	1.390	1.390	254,000	353,060	1.3900	1.078	1.078	1.086	1.078	1.078	327,385	1.0784	-0.71%
2018-05-29	0	1.400	1.390	1.410	1.390	1.400	407,000	569,730	1.3998	1.086	1.078	1.094	1.078	1.086	524,590	1.0860	0.72%
2018-05-28	0	1.390	1.390	1.410	1.390	1.400	132,000	184,600	1.3985	1.078	1.078	1.094	1.078	1.086	170,137	1.0850	-0.71%
2018-05-25	0	1.400	1.380	1.400	1.380	1.400	222,000	309,270	1.3931	1.086	1.071	1.086	1.071	1.086	286,140	1.0808	0.72%
2018-05-24	0	1.390	1.390	1.410	1.390	1.400	367,000	510,440	1.3908	1.078	1.078	1.094	1.078	1.086	473,033	1.0791	-0.71%
2018-05-23	0	1.400	1.390	1.410	1.390	1.400	528,000	738,430	1.3985	1.086	1.078	1.094	1.078	1.086	680,549	1.0851	-0.71%
2018-05-21	0	1.410	1.380	1.410	1.390	1.410	547,000	766,170	1.4007	1.094	1.071	1.094	1.078	1.094	705,038	1.0867	0.00%
2018-05-18	0	1.410	1.370	1.410	1.400	1.410	280,000	393,500	1.4054	1.094	1.063	1.094	1.086	1.094	360,897	1.0903	0.71%
2018-05-17	0	1.400	1.390	1.420	1.400	1.400	58,000	81,200	1.4000	1.086	1.078	1.102	1.086	1.086	74,757	1.0862	-0.71%
2018-05-16	0	1.410	1.370	1.410	1.400	1.410	39,000	54,920	1.4082	1.094	1.063	1.094	1.086	1.094	50,268	1.0925	0.71%
2018-05-15	0	1.400	1.360	1.410	1.400	1.400	12,000	16,800	1.4000	1.086	1.055	1.094	1.086	1.086	15,467	1.0862	-1.41%
2018-05-14	0	1.420	1.390	1.420	1.400	1.420	100,000	140,830	1.4083	1.102	1.078	1.102	1.086	1.102	128,892	1.0926	1.43%
2018-05-11	0	1.400	1.380	1.420	1.400	1.400	70,000	98,000	1.4000	1.086	1.071	1.102	1.086	1.086	90,224	1.0862	-1.41%
2018-05-10	0	1.420	1.390	1.420	-	-	0	0	-	1.102	1.078	1.102	-	-	0	-	-0.70%
2018-05-09	0	1.430	1.380	1.430	1.430	1.430	1,000	1,430	1.4300	1.109	1.071	1.109	1.109	1.109	1,289	1.1095	2.14%
2018-05-08	0	1.400	1.390	1.400	1.400	1.400	100,000	140,000	1.4000	1.086	1.078	1.086	1.086	1.086	128,892	1.0862	-2.10%
2018-05-07	0	1.430	1.370	1.430	-	-	0	0	-	1.109	1.063	1.109	-	-	0	-	0.00%
2018-05-04	0	1.430	1.390	1.430	1.430	1.430	85,000	121,550	1.4300	1.109	1.078	1.109	1.109	1.109	109,558	1.1095	-0.69%
2018-05-03	0	1.440	1.400	1.440	1.400	1.440	21,000	29,440	1.4019	1.117	1.086	1.117	1.086	1.117	27,067	1.0877	-0.69%
2018-05-02	0	1.450	1.410	1.460	1.450	1.450	57,000	82,650	1.4500	1.125	1.094	1.133	1.125	1.125	73,468	1.1250	0.69%
2018-04-30	0	1.440	1.420	1.440	1.440	1.440	60,000	86,400	1.4400	1.117	1.102	1.117	1.117	1.117	77,335	1.1172	1.41%
2018-04-27	0	1.420	1.420	1.450	-	-	0	0	-	1.102	1.102	1.125	-	-	0	-	0.00%
2018-04-26	0	1.420	1.410	1.440	1.400	1.420	222,000	313,600	1.4126	1.102	1.094	1.117	1.086	1.102	286,140	1.0960	-1.39%
2018-04-25	0	1.440	1.390	1.440	1.390	1.440	23,000	32,170	1.3987	1.117	1.078	1.117	1.078	1.117	29,645	1.0852	4.35%
2018-04-24	0	1.380	1.380	1.390	1.370	1.370	10,000	13,700	1.3700	1.071	1.071	1.078	1.063	1.063	12,889	1.0629	2.22%
2018-04-23	0	1.350	1.350	1.370	1.350	1.400	136,000	185,300	1.3625	1.047	1.047	1.063	1.047	1.086	175,293	1.0571	-3.57%
2018-04-20	0	1.400	1.360	1.400	1.400	1.400	49,000	68,600	1.4000	1.086	1.055	1.086	1.086	1.086	63,157	1.0862	0.00%
2018-04-19	0	1.400	1.390	1.400	1.380	1.400	684,000	957,530	1.3999	1.086	1.078	1.086	1.071	1.086	881,620	1.0861	0.00%
2018-04-18	0	1.400	1.390	1.440	1.400	1.420	305,000	428,100	1.4036	1.086	1.078	1.117	1.086	1.102	393,120	1.0890	-2.10%
2018-04-17	0	1.430	1.410	1.440	-	-	0	0	-	1.109	1.094	1.117	-	-	0	-	0.00%
2018-04-16	0	1.430	1.410	1.430	-	-	0	0	-	1.109	1.094	1.109	-	-	0	-	-0.69%
2018-04-13	0	1.440	1.440	1.450	1.430	1.450	180,000	260,300	1.4461	1.117	1.117	1.125	1.109	1.125	232,005	1.1220	0.00%
2018-04-12	0	1.440	1.430	1.450	1.440	1.460	1,699,000	2,462,740	1.4495	1.117	1.109	1.125	1.117	1.133	2,189,872	1.1246	1.41%
2018-04-11	0	1.420	1.420	1.440	1.400	1.440	276,000	395,080	1.4314	1.102	1.102	1.117	1.086	1.117	355,741	1.1106	-2.07%
2018-04-10	0	1.450	1.440	1.450	1.440	1.460	1,907,000	2,764,990	1.4499	1.125	1.117	1.125	1.117	1.133	2,457,967	1.1249	0.69%
2018-04-09	0	1.440	1.420	1.450	1.430	1.440	137,000	196,400	1.4336	1.117	1.102	1.125	1.109	1.117	176,582	1.1122	-0.69%
2018-04-06	0	1.450	1.430	1.450	1.430	1.450	44,000	62,940	1.4305	1.125	1.109	1.125	1.109	1.125	56,712	1.1098	0.00%
2018-04-04	0	1.450	1.430	1.460	1.450	1.450	293,000	424,850	1.4500	1.125	1.109	1.133	1.125	1.125	377,653	1.1250	0.00%
2018-04-03	0	1.450	1.420	1.450	1.450	1.450	7,000	10,150	1.4500	1.125	1.102	1.125	1.125	1.125	9,022	1.1250	0.00%
2018-03-29	0	1.450	1.430	1.460	1.430	1.450	163,000	234,580	1.4391	1.125	1.109	1.133	1.109	1.125	210,094	1.1165	0.00%
2018-03-28	0	1.450	1.440	1.460	1.440	1.460	837,000	1,215,970	1.4528	1.125	1.117	1.133	1.117	1.133	1,078,824	1.1271	0.00%
2018-03-27	0	1.450	1.440	1.460	1.450	1.450	342,000	495,900	1.4500	1.125	1.117	1.133	1.125	1.125	440,810	1.1250	0.00%
2018-03-26	0	1.450	1.400	1.450	1.420	1.450	62,000	88,100	1.4210	1.125	1.086	1.125	1.102	1.125	79,913	1.1025	0.00%
2018-03-23	0	1.450	1.430	1.460	1.420	1.450	94,000	134,430	1.4301	1.125	1.109	1.133	1.102	1.125	121,158	1.1095	0.00%
2018-03-22	0	1.450	1.420	1.450	1.400	1.450	57,000	81,030	1.4216	1.125	1.102	1.125	1.086	1.125	73,468	1.1029	-0.68%
2018-03-21	0	1.460	1.380	1.460	1.460	1.460	4,000	5,840	1.4600	1.133	1.071	1.133	1.133	1.133	5,156	1.1327	1.39%
2018-03-20	0	1.440	1.400	1.440	1.440	1.450	469,000	679,980	1.4499	1.117	1.086	1.117	1.117	1.125	604,503	1.1249	-0.69%
2018-03-19	0	1.450	1.440	1.480	1.450	1.450	51,000	73,950	1.4500	1.125	1.117	1.148	1.125	1.125	65,735	1.1250	0.00%
2018-03-16	0	1.450	1.390	1.460	-	-	0	0	-	1.125	1.078	1.133	-	-	0	-	0.00%
2018-03-15	0	1.450	1.430	1.460	1.440	1.460	2,684,000	3,892,240	1.4502	1.125	1.109	1.133	1.117	1.133	3,459,456	1.1251	0.00%
2018-03-14	0	1.450	1.440	1.460	1.450	1.460	325,000	472,250	1.4531	1.125	1.117	1.133	1.125	1.133	418,898	1.1274	-0.68%
2018-03-13	0	1.460	1.440	1.460	1.440	1.470	253,000	367,640	1.4531	1.133	1.117	1.133	1.117	1.140	326,096	1.1274	0.00%
2018-03-12	0	1.460	1.430	1.460	1.430	1.460	222,000	321,020	1.4460	1.133	1.109	1.133	1.109	1.133	286,140	1.1219	0.69%
2018-03-09	0	1.450	1.430	1.460	1.450	1.460	277,000	402,040	1.4514	1.125	1.109	1.133	1.125	1.133	357,030	1.1261	0.00%
2018-03-08	0	1.450	1.440	1.470	1.430	1.450	42,000	60,500	1.4405	1.125	1.117	1.140	1.109	1.125	54,135	1.1176	0.00%
2018-03-07	0	1.450	1.440	1.460	1.450	1.460	258,000	374,500	1.4516	1.125	1.117	1.133	1.125	1.133	332,541	1.1262	0.00%
2018-03-06	0	1.450	1.440	1.460	1.430	1.500	328,000	472,540	1.4407	1.125	1.117	1.133	1.109	1.164	422,765	1.1177	0.00%
2018-03-05	0	1.450	1.440	1.470	1.450	1.470	60,000	88,000	1.4667	1.125	1.117	1.140	1.125	1.140	77,335	1.1379	0.00%
2018-03-02	0	1.450	1.440	1.460	1.440	1.480	725,000	1,051,270	1.4500	1.125	1.117	1.133	1.117	1.148	934,466	1.1250	-3.33%
2018-03-01	0	1.500	1.470	1.500	1.500	1.500	254,000	371,000	1.4606	1.164	1.140	1.164	1.164	1.164	327,385	1.1332	0.00%
2018-02-28	0	1.500	1.490	1.520	1.500	1.510	243,000	365,180	1.5028	1.164	1.156	1.179	1.164	1.172	313,207	1.1659	0.00%
2018-02-27	0	1.500	1.450	1.500	1.500	1.520	60,000	91,060	1.5177	1.164	1.125	1.164	1.164	1.179	77,335	1.1775	0.00%
2018-02-26	0	1.500	1.480	1.520	1.500	1.510	42,000	63,020	1.5005	1.164	1.148	1.179	1.164	1.172	54,135	1.1641	0.00%
2018-02-23	0	1.500	1.490	1.510	1.490	1.500	56,000	83,530	1.4916	1.164	1.156	1.172	1.156	1.164	72,179	1.1573	-0.66%
2018-02-22	0	1.510	1.480	1.520	1.500	1.520	73,000	110,350	1.5116	1.172	1.148	1.179	1.164	1.179	94,091	1.1728	0.67%
2018-02-21	0	1.500	1.470	1.550	1.490	1.560	176,000	264,010	1.5001	1.164	1.140	1.203	1.156	1.210	226,850	1.1638	0.67%
2018-02-20	0	1.490	1.480	1.500	1.490	1.530	50,000	75,400	1.5080	1.156	1.148	1.164	1.156	1.187	64,446	1.1700	0.00%
2018-02-15	0	1.490	1.490	1.500	1.480	1.510	33,000	49,340	1.4952	1.156	1.156	1.164	1.148	1.172	42,534	1.1600	-0.67%
2018-02-14	0	1.500	1.490	1.510	1.500	1.510	203,000	304,660	1.5008	1.164	1.156	1.172	1.164	1.172	261,650	1.1644	-2.60%
2018-02-13	0	1.540	1.490	1.540	1.500	1.540	154,000	231,310	1.5020	1.195	1.156	1.195	1.164	1.195	198,493	1.1653	0.00%
2018-02-12	0	1.540	1.460	1.540	1.500	1.540	132,000	199,400	1.5106	1.195	1.133	1.195	1.164	1.195	170,137	1.1720	4.05%
2018-02-09	0	1.480	1.440	1.490	1.420	1.480	120,000	171,900	1.4325	1.148	1.117	1.156	1.102	1.148	154,670	1.1114	-1.99%
2018-02-08	0	1.510	1.470	1.510	-	-	0	0	-	1.172	1.140	1.172	-	-	0	-	0.00%
2018-02-07	0	1.510	1.450	1.520	1.500	1.510	103,000	154,510	1.5001	1.172	1.125	1.179	1.164	1.172	132,759	1.1638	-1.95%
2018-02-06	0	1.540	1.460	1.550	1.430	1.540	41,000	58,940	1.4376	1.195	1.133	1.203	1.109	1.195	52,846	1.1153	-0.65%
2018-02-05	0	1.550	1.550	1.610	1.550	1.550	12,000	18,600	1.5500	1.203	1.203	1.249	1.203	1.203	15,467	1.2026	0.00%
2018-02-02	0	1.550	1.550	1.590	-	-	0	0	-	1.203	1.203	1.234	-	-	0	-	0.00%
2018-02-01	0	1.550	1.550	1.580	1.550	1.550	1,000	1,550	1.5500	1.203	1.203	1.226	1.203	1.203	1,289	1.2026	0.00%
2018-01-31	0	1.550	1.550	1.580	1.550	1.580	34,000	53,510	1.5738	1.203	1.203	1.226	1.203	1.226	43,823	1.2210	-1.90%
2018-01-30	0	1.580	1.580	1.630	1.560	1.560	20,000	31,200	1.5600	1.226	1.226	1.265	1.210	1.210	25,778	1.2103	-1.25%
2018-01-29	0	1.600	1.600	1.640	1.600	1.650	218,000	358,700	1.6454	1.241	1.241	1.272	1.241	1.280	280,984	1.2766	-2.44%
2018-01-26	0	1.640	1.620	1.640	1.610	1.640	76,000	123,440	1.6242	1.272	1.257	1.272	1.249	1.272	97,958	1.2601	1.86%
2018-01-25	0	1.610	1.610	1.630	1.580	1.640	60,000	96,150	1.6025	1.249	1.249	1.265	1.226	1.272	77,335	1.2433	-0.62%
2018-01-24	0	1.620	1.590	1.620	1.560	1.660	130,000	207,960	1.5997	1.257	1.234	1.257	1.210	1.288	167,559	1.2411	1.25%
2018-01-23	0	1.600	1.580	1.620	-	-	0	0	-	1.241	1.226	1.257	-	-	0	-	0.00%
2018-01-22	0	1.600	1.580	1.620	1.600	1.640	122,000	195,390	1.6016	1.241	1.226	1.257	1.241	1.272	157,248	1.2426	-2.44%
2018-01-19	0	1.640	1.600	1.640	1.620	1.640	132,000	215,400	1.6318	1.272	1.241	1.272	1.257	1.272	170,137	1.2660	0.00%
2018-01-18	0	1.640	1.600	1.640	1.600	1.650	258,000	425,270	1.6483	1.272	1.241	1.272	1.241	1.280	332,541	1.2789	0.61%
2018-01-17	0	1.630	1.570	1.630	1.570	1.630	563,000	899,090	1.5970	1.265	1.218	1.265	1.218	1.265	725,661	1.2390	2.52%
2018-01-16	0	1.590	1.590	1.600	1.590	1.600	16,000	25,520	1.5950	1.234	1.234	1.241	1.234	1.241	20,623	1.2375	-0.62%
2018-01-15	0	1.600	1.590	1.620	1.600	1.600	150,000	240,000	1.6000	1.241	1.234	1.257	1.241	1.241	193,338	1.2414	0.00%
2018-01-12	0	1.600	1.590	1.620	1.600	1.600	381,000	609,600	1.6000	1.241	1.234	1.257	1.241	1.241	491,078	1.2414	0.00%
2018-01-11	0	1.600	1.600	1.610	1.600	1.620	577,000	925,260	1.6036	1.241	1.241	1.249	1.241	1.257	743,706	1.2441	-1.23%
2018-01-10	0	1.620	1.600	1.650	1.590	1.620	430,000	689,040	1.6024	1.257	1.241	1.280	1.234	1.257	554,235	1.2432	0.00%
2018-01-09	0	1.620	1.610	1.660	1.620	1.660	246,000	406,100	1.6508	1.257	1.249	1.288	1.257	1.288	317,074	1.2808	-3.57%
2018-01-08	0	1.680	1.640	1.710	1.680	1.680	44,000	73,920	1.6800	1.303	1.272	1.327	1.303	1.303	56,712	1.3034	0.00%
2018-01-05	0	1.680	1.670	1.690	1.640	1.690	82,000	137,830	1.6809	1.303	1.296	1.311	1.272	1.311	105,691	1.3041	-0.59%
2018-01-04	0	1.690	1.690	1.720	1.690	1.730	233,000	398,590	1.7107	1.311	1.311	1.334	1.311	1.342	300,318	1.3272	0.00%
2018-01-03	0	1.690	1.680	1.710	1.630	1.730	318,000	537,590	1.6905	1.311	1.303	1.327	1.265	1.342	409,876	1.3116	0.60%
2018-01-02	0	1.680	1.650	1.700	1.640	1.830	434,000	763,160	1.7584	1.303	1.280	1.319	1.272	1.420	559,390	1.3643	-3.45%
2017-12-29	0	1.740	1.710	1.750	1.700	1.870	121,000	210,190	1.7371	1.350	1.327	1.358	1.319	1.451	155,959	1.3477	0.00%
2017-12-28	0	1.740	1.700	1.740	1.550	1.790	1,250,000	2,109,230	1.6874	1.350	1.319	1.350	1.203	1.389	1,611,147	1.3091	20.00%
2017-12-27	0	1.450	1.450	1.470	1.400	1.490	70,000	101,580	1.4511	1.125	1.125	1.140	1.086	1.156	90,224	1.1259	-2.68%
2017-12-22	0	1.490	1.460	1.490	1.480	1.500	32,000	47,600	1.4875	1.156	1.133	1.156	1.148	1.164	41,245	1.1541	0.00%
2017-12-21	0	1.490	1.490	1.500	-	-	0	0	-	1.156	1.156	1.164	-	-	0	-	2.76%
2017-12-20	0	1.450	1.400	1.490	-	-	0	0	-	1.125	1.086	1.156	-	-	0	-	0.00%
2017-12-19	0	1.450	1.400	1.470	-	-	0	0	-	1.125	1.086	1.140	-	-	0	-	0.00%
2017-12-18	0	1.450	1.410	1.480	-	-	0	0	-	1.125	1.094	1.148	-	-	0	-	0.00%
2017-12-15	0	1.450	1.440	1.490	-	-	0	0	-	1.125	1.117	1.156	-	-	0	-	0.00%
2017-12-14	0	1.450	1.450	1.470	1.410	1.470	6,000	8,580	1.4300	1.125	1.125	1.140	1.094	1.140	7,734	1.1095	-1.36%
2017-12-13	0	1.470	1.460	1.470	1.460	1.470	18,000	26,380	1.4656	1.140	1.133	1.140	1.133	1.140	23,201	1.1370	0.00%
2017-12-12	0	1.470	1.440	1.470	-	-	0	0	-	1.140	1.117	1.140	-	-	0	-	0.00%
2017-12-11	0	1.470	1.430	1.480	1.440	1.500	85,000	125,190	1.4728	1.140	1.109	1.148	1.117	1.164	109,558	1.1427	0.68%
2017-12-08	0	1.460	1.460	1.540	1.440	1.540	28,000	40,420	1.4436	1.133	1.133	1.195	1.117	1.195	36,090	1.1200	-2.67%
2017-12-07	0	1.500	1.440	1.500	1.430	1.500	7,000	10,150	1.4500	1.164	1.117	1.164	1.109	1.164	9,022	1.1250	0.00%
2017-12-06	0	1.500	1.460	1.500	1.500	1.530	30,000	45,340	1.5113	1.164	1.133	1.164	1.164	1.187	38,668	1.1726	-3.23%
2017-12-05	0	1.550	1.550	1.580	1.530	1.550	16,000	24,600	1.5375	1.203	1.203	1.226	1.187	1.203	20,623	1.1929	-0.64%
2017-12-04	0	1.560	1.560	1.600	1.560	1.560	27,000	42,120	1.5600	1.210	1.210	1.241	1.210	1.210	34,801	1.2103	2.63%
2017-12-01	0	1.520	1.480	1.570	-	-	0	0	-	1.179	1.148	1.218	-	-	0	-	0.00%
2017-11-30	0	1.520	1.520	1.570	1.520	1.550	6,000	9,150	1.5250	1.179	1.179	1.218	1.179	1.203	7,734	1.1832	-1.30%
2017-11-29	0	1.540	1.520	1.550	1.520	1.540	35,000	53,300	1.5229	1.195	1.179	1.203	1.179	1.195	45,112	1.1815	-0.65%
2017-11-28	0	1.550	1.520	1.550	1.580	1.600	31,000	49,550	1.5984	1.203	1.179	1.203	1.226	1.241	39,956	1.2401	0.65%
2017-11-27	0	1.540	1.500	1.580	-	-	0	0	-	1.195	1.164	1.226	-	-	0	-	0.00%
2017-11-24	0	1.540	1.520	1.600	1.530	1.540	7,000	10,750	1.5357	1.195	1.179	1.241	1.187	1.195	9,022	1.1915	-0.65%
2017-11-23	0	1.550	1.540	1.600	1.540	1.610	530,000	821,540	1.5501	1.203	1.195	1.241	1.195	1.249	683,127	1.2026	-3.73%
2017-11-22	0	1.610	1.540	1.610	-	-	0	0	-	1.249	1.195	1.249	-	-	0	-	-0.62%
2017-11-21	0	1.620	1.540	1.650	1.620	1.620	68,000	110,160	1.6200	1.257	1.195	1.280	1.257	1.257	87,646	1.2569	-0.61%
2017-11-20	0	1.630	1.620	1.630	1.600	1.630	347,000	558,060	1.6082	1.265	1.257	1.265	1.241	1.265	447,255	1.2477	1.87%
2017-11-17	0	1.600	1.550	1.600	-	-	0	0	-	1.241	1.203	1.241	-	-	0	-	-0.62%
2017-11-16	0	1.610	1.560	1.690	-	-	0	0	-	1.249	1.210	1.311	-	-	0	-	0.00%
2017-11-15	0	1.610	1.530	1.610	1.500	1.620	241,000	376,720	1.5632	1.249	1.187	1.249	1.164	1.257	310,629	1.2128	5.23%
2017-11-14	0	1.530	1.510	1.620	1.530	1.560	128,000	197,280	1.5413	1.187	1.172	1.257	1.187	1.210	164,981	1.1958	-1.92%
2017-11-13	0	1.560	1.560	1.610	1.530	1.610	60,000	93,120	1.5520	1.210	1.210	1.249	1.187	1.249	77,335	1.2041	-4.29%
2017-11-10	0	1.630	1.530	1.640	-	-	0	0	-	1.265	1.187	1.272	-	-	0	-	0.00%
2017-11-09	0	1.630	1.630	1.710	-	-	0	0	-	1.265	1.265	1.327	-	-	0	-	0.00%
2017-11-08	0	1.630	1.630	1.660	-	-	0	0	-	1.265	1.265	1.288	-	-	0	-	0.62%
2017-11-07	0	1.620	1.560	1.710	1.620	1.620	33,000	53,460	1.6200	1.257	1.210	1.327	1.257	1.257	42,534	1.2569	2.53%
2017-11-06	0	1.580	1.570	1.630	-	-	0	0	-	1.226	1.218	1.265	-	-	0	-	0.00%
2017-11-03	0	1.580	1.580	1.620	1.530	1.570	6,000	9,260	1.5433	1.226	1.226	1.257	1.187	1.218	7,734	1.1974	-2.47%
2017-11-02	0	1.620	1.470	1.630	1.620	1.620	7,000	11,340	1.6200	1.257	1.140	1.265	1.257	1.257	9,022	1.2569	-0.61%
2017-11-01	0	1.630	1.600	1.630	-	-	0	0	-	1.265	1.241	1.265	-	-	0	-	-0.61%
2017-10-31	0	1.640	1.550	1.650	1.640	1.640	10,000	16,400	1.6400	1.272	1.203	1.280	1.272	1.272	12,889	1.2724	-0.61%
2017-10-30	0	1.650	1.560	1.650	-	-	0	0	-	1.280	1.210	1.280	-	-	0	-	0.00%
2017-10-27	0	1.650	1.620	1.670	-	-	0	0	-	1.280	1.257	1.296	-	-	0	-	0.00%
2017-10-26	0	1.650	1.620	1.650	1.650	1.650	7,000	11,550	1.6500	1.280	1.257	1.280	1.280	1.280	9,022	1.2801	0.00%
2017-10-25	0	1.650	1.600	1.650	-	-	0	0	-	1.280	1.241	1.280	-	-	0	-	0.00%
2017-10-24	0	1.650	1.600	1.650	1.650	1.650	5,000	8,250	1.6500	1.280	1.241	1.280	1.280	1.280	6,445	1.2801	0.00%
2017-10-23	0	1.650	1.640	1.650	-	-	0	0	-	1.280	1.272	1.280	-	-	0	-	0.00%
2017-10-20	0	1.650	1.630	1.650	1.640	1.650	30,000	49,380	1.6460	1.280	1.265	1.280	1.272	1.280	38,668	1.2770	0.00%
2017-10-19	0	1.650	1.610	1.670	-	-	0	0	-	1.280	1.249	1.296	-	-	0	-	0.00%
2017-10-18	0	1.650	1.630	1.670	-	-	0	0	-	1.280	1.265	1.296	-	-	0	-	0.00%
2017-10-17	0	1.650	1.650	1.710	-	-	0	0	-	1.280	1.280	1.327	-	-	0	-	0.00%
2017-10-16	0	1.650	1.650	1.660	1.650	1.650	307,000	506,550	1.6500	1.280	1.280	1.288	1.280	1.280	395,698	1.2801	0.61%
2017-10-13	0	1.640	1.640	1.660	1.640	1.640	2,000	3,280	1.6400	1.272	1.272	1.288	1.272	1.272	2,578	1.2724	-0.61%
2017-10-12	0	1.650	1.630	1.660	1.620	1.650	37,000	60,750	1.6419	1.280	1.265	1.288	1.257	1.280	47,690	1.2739	2.48%
2017-10-11	0	1.610	1.600	1.620	-	-	0	0	-	1.249	1.241	1.257	-	-	0	-	0.00%
2017-10-10	0	1.610	1.610	1.650	-	-	0	0	-	1.249	1.249	1.280	-	-	0	-	0.62%
2017-10-09	0	1.600	1.600	1.660	1.600	1.610	40,000	64,100	1.6025	1.241	1.241	1.288	1.241	1.249	51,557	1.2433	-3.03%
2017-10-06	0	1.650	1.630	1.680	1.630	1.650	48,000	78,960	1.6450	1.280	1.265	1.303	1.265	1.280	61,868	1.2763	0.00%
2017-10-04	0	1.650	1.630	1.670	-	-	0	0	-	1.280	1.265	1.296	-	-	0	-	0.00%
2017-10-03	0	1.650	1.630	1.660	1.650	1.680	164,000	272,960	1.6644	1.280	1.265	1.288	1.280	1.303	211,383	1.2913	3.12%
2017-09-29	0	1.600	1.550	1.650	-	-	0	0	-	1.241	1.203	1.280	-	-	0	-	0.00%
2017-09-28	0	1.600	1.560	1.610	-	-	0	0	-	1.241	1.210	1.249	-	-	0	-	0.00%
2017-09-27	0	1.600	1.600	1.630	-	-	0	0	-	1.241	1.241	1.265	-	-	0	-	0.00%
2017-09-26	0	1.600	1.600	1.670	-	-	0	0	-	1.241	1.241	1.296	-	-	0	-	0.63%
2017-09-25	0	1.590	1.590	1.660	1.590	1.630	61,000	99,110	1.6248	1.234	1.234	1.288	1.234	1.265	78,624	1.2606	-2.45%
2017-09-22	0	1.630	1.630	1.640	1.620	1.670	131,000	216,700	1.6542	1.265	1.265	1.272	1.257	1.296	168,848	1.2834	1.87%
2017-09-21	0	1.600	1.600	1.640	-	-	0	0	-	1.241	1.241	1.272	-	-	0	-	0.00%
2017-09-20	0	1.600	1.600	1.650	-	-	0	0	-	1.241	1.241	1.280	-	-	0	-	0.00%
2017-09-19	0	1.600	1.600	1.650	1.590	1.600	45,000	71,660	1.5924	1.241	1.241	1.280	1.234	1.241	58,001	1.2355	0.00%
2017-09-18	0	1.600	1.600	1.660	1.600	1.610	7,000	11,220	1.6029	1.241	1.241	1.288	1.241	1.249	9,022	1.2436	-1.84%
2017-09-15	0	1.630	1.550	1.630	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	-0.61%
2017-09-14	0	1.640	1.520	1.640	-	-	0	0	-	1.272	1.179	1.272	-	-	0	-	-0.61%
2017-09-13	0	1.650	1.420	1.650	-	-	0	0	-	1.280	1.102	1.280	-	-	0	-	0.00%
2017-09-12	0	1.650	1.560	1.650	1.650	1.650	73,000	120,450	1.6500	1.280	1.210	1.280	1.280	1.280	94,091	1.2801	0.00%
2017-09-11	0	1.650	1.590	1.650	1.650	1.680	41,000	67,890	1.6559	1.280	1.234	1.280	1.280	1.303	52,846	1.2847	0.00%
2017-09-08	0	1.650	1.640	1.750	1.640	1.670	665,000	1,093,870	1.6449	1.280	1.272	1.358	1.272	1.296	857,130	1.2762	0.61%
2017-09-07	0	1.640	1.540	1.640	1.640	1.640	43,000	70,820	1.6470	1.272	1.195	1.272	1.272	1.272	55,423	1.2778	0.00%
2017-09-06	0	1.640	1.510	1.650	-	-	0	0	-	1.272	1.172	1.280	-	-	0	-	0.00%
2017-09-05	0	1.640	1.420	1.640	-	-	0	0	-	1.272	1.102	1.272	-	-	0	-	-0.61%
2017-09-04	0	1.650	1.440	1.650	1.650	1.650	46,000	75,900	1.6500	1.280	1.117	1.280	1.280	1.280	59,290	1.2801	0.00%
2017-09-01	0	1.650	1.480	1.840	1.640	1.650	547,000	902,040	1.6491	1.280	1.148	1.428	1.272	1.280	705,038	1.2794	0.61%
2017-08-31	0	1.640	1.460	1.640	-	-	0	0	-	1.272	1.133	1.272	-	-	0	-	-0.61%
2017-08-30	0	1.650	1.550	1.650	-	-	0	0	-	1.280	1.203	1.280	-	-	0	-	0.00%
2017-08-29	0	1.650	1.560	1.670	1.610	1.650	154,000	249,940	1.6230	1.280	1.210	1.296	1.249	1.280	198,493	1.2592	1.23%
2017-08-28	0	1.630	1.600	1.650	1.630	1.630	1,000	1,630	1.6300	1.265	1.241	1.280	1.265	1.265	1,289	1.2646	2.52%
2017-08-25	0	1.590	1.590	1.620	-	-	0	0	-	1.234	1.234	1.257	-	-	0	-	1.27%
2017-08-24	0	1.570	1.550	1.600	1.570	1.620	1,673,000	2,676,480	1.5998	1.218	1.203	1.241	1.218	1.257	2,156,360	1.2412	-1.87%
2017-08-22	0	1.600	1.590	1.620	1.580	1.620	375,000	597,430	1.5931	1.241	1.234	1.257	1.226	1.257	483,344	1.2360	-2.44%
2017-08-21	0	1.640	1.570	1.650	-	-	0	0	-	1.272	1.218	1.280	-	-	0	-	0.00%
2017-08-18	0	1.640	1.580	1.640	1.600	1.600	7,000	11,200	1.6000	1.272	1.226	1.272	1.241	1.241	9,022	1.2414	0.00%
2017-08-17	0	1.640	1.510	1.650	-	-	0	0	-	1.272	1.172	1.280	-	-	0	-	0.00%
2017-08-16	0	1.640	1.610	1.670	-	-	0	0	-	1.272	1.249	1.296	-	-	0	-	0.00%
2017-08-15	0	1.640	1.600	1.730	-	-	0	0	-	1.272	1.241	1.342	-	-	0	-	0.00%
2017-08-14	0	1.640	1.590	1.650	1.640	1.640	50,000	82,000	1.6400	1.272	1.234	1.280	1.272	1.272	64,446	1.2724	-0.61%
2017-08-11	0	1.650	1.590	1.660	1.580	1.650	74,000	121,630	1.6436	1.280	1.234	1.288	1.226	1.280	95,380	1.2752	0.00%
2017-08-10	0	1.650	1.580	1.650	1.650	1.670	144,000	237,840	1.6517	1.280	1.226	1.280	1.280	1.296	185,604	1.2814	1.85%
2017-08-09	0	1.620	1.610	1.860	1.620	1.620	2,000	3,240	1.6200	1.257	1.249	1.443	1.257	1.257	2,578	1.2569	0.62%
2017-08-08	0	1.610	1.610	1.620	1.600	1.630	16,000	25,750	1.6094	1.249	1.249	1.257	1.241	1.265	20,623	1.2486	0.62%
2017-08-07	0	1.600	1.600	1.870	1.600	1.600	6,000	9,600	1.6000	1.241	1.241	1.451	1.241	1.241	7,734	1.2414	0.00%
2017-08-04	0	1.600	1.600	1.670	1.590	1.590	55,000	89,250	1.6227	1.241	1.241	1.296	1.234	1.234	70,890	1.2590	-2.44%
2017-08-03	0	1.640	1.590	1.770	-	-	0	0	-	1.272	1.234	1.373	-	-	0	-	0.00%
2017-08-02	0	1.640	1.640	1.700	1.600	1.650	123,000	202,620	1.6473	1.272	1.272	1.319	1.241	1.280	158,537	1.2781	-0.61%
2017-08-01	0	1.650	1.600	1.650	1.650	1.650	20,000	33,000	1.6500	1.280	1.241	1.280	1.280	1.280	25,778	1.2801	3.12%
2017-07-31	0	1.600	1.600	1.650	-	-	0	0	-	1.241	1.241	1.280	-	-	0	-	0.00%
2017-07-28	0	1.600	1.600	1.650	1.580	1.590	25,000	39,960	1.5984	1.241	1.241	1.280	1.226	1.234	32,223	1.2401	-3.03%
2017-07-27	0	1.650	1.600	1.720	1.650	1.650	50,000	82,500	1.6500	1.280	1.241	1.334	1.280	1.280	64,446	1.2801	-0.60%
2017-07-26	0	1.660	1.600	1.670	-	-	0	0	-	1.288	1.241	1.296	-	-	0	-	0.00%
2017-07-25	0	1.660	1.590	1.680	-	-	0	0	-	1.288	1.234	1.303	-	-	0	-	0.00%
2017-07-24	0	1.660	1.630	1.660	1.650	1.660	182,000	301,300	1.6555	1.288	1.265	1.288	1.280	1.288	234,583	1.2844	1.22%
2017-07-21	0	1.640	1.640	1.650	1.640	1.640	10,000	16,400	1.6400	1.272	1.272	1.280	1.272	1.272	12,889	1.2724	0.00%
2017-07-20	0	1.640	1.590	1.640	1.640	1.640	6,000	9,840	1.6400	1.272	1.234	1.272	1.272	1.272	7,734	1.2724	-1.20%
2017-07-19	0	1.660	1.620	1.660	1.650	1.670	654,000	1,079,550	1.6507	1.288	1.257	1.288	1.280	1.296	842,952	1.2807	0.61%
2017-07-18	0	1.650	1.580	1.680	1.650	1.650	118,000	194,700	1.6500	1.280	1.226	1.303	1.280	1.280	152,092	1.2801	0.61%
2017-07-17	0	1.640	1.580	1.650	-	-	0	0	-	1.272	1.226	1.280	-	-	0	-	0.00%
2017-07-14	0	1.640	1.590	1.650	-	-	0	0	-	1.272	1.234	1.280	-	-	0	-	0.00%
2017-07-13	0	1.640	1.500	1.650	-	-	0	0	-	1.272	1.164	1.280	-	-	0	-	0.00%
2017-07-12	0	1.640	1.550	1.650	-	-	0	0	-	1.272	1.203	1.280	-	-	0	-	0.00%
2017-07-11	0	1.640	1.570	1.640	-	-	0	0	-	1.272	1.218	1.272	-	-	0	-	0.00%
2017-07-10	0	1.640	1.570	1.640	-	-	0	0	-	1.272	1.218	1.272	-	-	0	-	0.00%
2017-07-07	0	1.640	1.530	1.640	-	-	0	0	-	1.272	1.187	1.272	-	-	0	-	-0.61%
2017-07-06	0	1.650	1.590	1.650	-	-	0	0	-	1.280	1.234	1.280	-	-	0	-	0.00%
2017-07-05	0	1.650	1.600	1.660	1.580	1.650	264,000	431,160	1.6332	1.280	1.241	1.288	1.226	1.280	340,274	1.2671	0.00%
2017-07-04	0	1.650	1.580	1.650	-	-	0	0	-	1.280	1.226	1.280	-	-	0	-	0.00%
2017-07-03	0	1.650	1.580	1.650	1.620	1.650	94,000	154,670	1.6454	1.280	1.226	1.280	1.257	1.280	121,158	1.2766	0.61%
2017-06-30	0	1.640	1.550	1.640	-	-	0	0	-	1.272	1.203	1.272	-	-	0	-	-0.61%
2017-06-29	0	1.650	1.490	1.650	-	-	0	0	-	1.280	1.156	1.280	-	-	0	-	0.00%
2017-06-28	0	1.650	1.550	1.650	1.640	1.650	28,000	46,020	1.6436	1.280	1.203	1.280	1.272	1.280	36,090	1.2752	0.00%
2017-06-27	0	1.650	1.560	1.650	-	-	0	0	-	1.280	1.210	1.280	-	-	0	-	0.00%
2017-06-26	0	1.650	1.560	1.650	1.510	1.650	56,000	87,720	1.5664	1.280	1.210	1.280	1.172	1.280	72,179	1.2153	1.85%
2017-06-23	0	1.620	1.480	1.620	1.610	1.620	22,000	35,520	1.6145	1.257	1.148	1.257	1.249	1.257	28,356	1.2526	0.00%
2017-06-22	0	1.620	1.580	1.630	1.580	1.620	53,000	83,840	1.5819	1.257	1.226	1.265	1.226	1.257	68,313	1.2273	0.00%
2017-06-21	0	1.620	1.580	1.620	-	-	0	0	-	1.257	1.226	1.257	-	-	0	-	-0.61%
2017-06-20	0	1.630	1.580	1.630	-	-	0	0	-	1.265	1.226	1.265	-	-	0	-	0.00%
2017-06-19	0	1.630	1.580	1.630	1.630	1.630	1,000	1,630	1.6300	1.265	1.226	1.265	1.265	1.265	1,289	1.2646	1.24%
2017-06-16	0	1.610	1.580	1.650	-	-	0	0	-	1.249	1.226	1.280	-	-	0	-	0.00%
2017-06-15	0	1.610	1.580	1.610	1.610	1.610	5,000	8,050	1.6100	1.249	1.226	1.249	1.249	1.249	6,445	1.2491	1.26%
2017-06-14	0	1.590	1.590	1.650	1.580	1.590	10,000	15,880	1.5880	1.234	1.234	1.280	1.226	1.234	12,889	1.2320	-3.64%
2017-06-13	0	1.650	1.600	1.650	1.580	1.650	230,000	372,170	1.6181	1.280	1.241	1.280	1.226	1.280	296,451	1.2554	3.12%
2017-06-12	0	1.600	1.570	1.600	-	-	0	0	-	1.241	1.218	1.241	-	-	0	-	-0.62%
2017-06-09	0	1.610	1.580	1.610	-	-	0	0	-	1.249	1.226	1.249	-	-	0	-	0.00%
2017-06-08	0	1.610	1.580	1.610	1.610	1.620	32,000	51,580	1.6119	1.249	1.226	1.249	1.249	1.257	41,245	1.2506	-2.42%
2017-06-07	0	1.650	1.580	1.650	1.580	1.650	41,000	64,850	1.5817	1.280	1.226	1.280	1.226	1.280	52,846	1.2272	-0.60%
2017-06-06	0	1.660	1.580	1.660	-	-	0	0	-	1.288	1.226	1.288	-	-	0	-	0.00%
2017-06-05	0	1.660	1.550	1.660	1.660	1.660	5,000	8,300	1.6600	1.288	1.203	1.288	1.288	1.288	6,445	1.2879	4.40%
2017-06-02	0	1.590	1.570	1.590	1.600	1.600	40,000	64,000	1.6000	1.234	1.218	1.234	1.241	1.241	51,557	1.2414	-0.75%
2017-06-01	0	1.602	1.550	1.680	-	-	0	0	-	1.243	1.203	1.303	-	-	0	-	0.00%
2017-05-31	0	1.602	1.600	1.670	-	-	0	0	-	1.243	1.241	1.296	-	-	0	-	0.00%
2017-05-29	0	1.670	1.670	1.730	-	-	0	0	-	1.243	1.243	1.288	-	-	0	-	1.83%
2017-05-26	0	1.640	1.610	1.740	-	-	0	0	-	1.221	1.198	1.295	-	-	0	-	0.00%
2017-05-25	0	1.640	1.640	1.700	1.590	1.660	59,000	96,970	1.6436	1.221	1.221	1.265	1.183	1.235	79,274	1.2232	2.50%
2017-05-24	0	1.600	1.600	1.690	-	-	0	0	-	1.191	1.191	1.258	-	-	0	-	0.00%
2017-05-23	0	1.600	1.600	1.640	1.600	1.630	118,000	189,780	1.6083	1.191	1.191	1.221	1.191	1.213	158,548	1.1970	-8.05%
2017-05-22	0	1.740	1.590	1.740	1.570	1.750	4,000	6,460	1.6150	1.295	1.183	1.295	1.168	1.302	5,375	1.2020	4.82%
2017-05-19	0	1.660	1.560	1.660	-	-	0	0	-	1.235	1.161	1.235	-	-	0	-	-0.60%
2017-05-18	0	1.670	1.640	1.680	-	-	0	0	-	1.243	1.221	1.250	-	-	0	-	0.00%
2017-05-17	0	1.670	1.650	1.700	-	-	0	0	-	1.243	1.228	1.265	-	-	0	-	0.00%
2017-05-16	0	1.670	1.670	1.740	1.640	1.640	1,000	1,640	1.6400	1.243	1.243	1.295	1.221	1.221	1,344	1.2206	-4.02%
2017-05-15	0	1.740	1.640	1.740	-	-	0	0	-	1.295	1.221	1.295	-	-	0	-	0.00%
2017-05-12	0	1.740	1.610	1.740	-	-	0	0	-	1.295	1.198	1.295	-	-	0	-	0.00%
2017-05-11	0	1.740	1.630	1.750	-	-	0	0	-	1.295	1.213	1.302	-	-	0	-	0.00%
2017-05-10	0	1.740	1.620	1.740	-	-	0	0	-	1.295	1.206	1.295	-	-	0	-	-0.57%
2017-05-09	0	1.750	1.610	1.750	-	-	0	0	-	1.302	1.198	1.302	-	-	0	-	0.00%
2017-05-08	0	1.750	1.620	1.750	-	-	0	0	-	1.302	1.206	1.302	-	-	0	-	0.00%
2017-05-05	0	1.750	1.630	1.750	-	-	0	0	-	1.302	1.213	1.302	-	-	0	-	0.00%
2017-05-04	0	1.750	1.640	1.750	1.740	1.750	171,000	299,050	1.7488	1.302	1.221	1.302	1.295	1.302	229,760	1.3016	0.57%
2017-05-02	0	1.740	1.570	1.740	-	-	0	0	-	1.295	1.168	1.295	-	-	0	-	-0.57%
2017-04-28	0	1.750	1.660	1.750	-	-	0	0	-	1.302	1.235	1.302	-	-	0	-	0.00%
2017-04-27	0	1.750	1.630	1.750	-	-	0	0	-	1.302	1.213	1.302	-	-	0	-	0.00%
2017-04-26	0	1.750	1.620	1.750	-	-	0	0	-	1.302	1.206	1.302	-	-	0	-	0.00%
2017-04-25	0	1.750	1.620	1.750	-	-	0	0	-	1.302	1.206	1.302	-	-	0	-	0.00%
2017-04-24	0	1.750	1.610	1.750	-	-	0	0	-	1.302	1.198	1.302	-	-	0	-	0.00%
2017-04-21	0	1.750	1.570	1.750	-	-	0	0	-	1.302	1.168	1.302	-	-	0	-	-0.57%
2017-04-20	0	1.760	1.620	1.760	-	-	0	0	-	1.310	1.206	1.310	-	-	0	-	0.00%
2017-04-19	0	1.760	1.600	1.760	-	-	0	0	-	1.310	1.191	1.310	-	-	0	-	-0.56%
2017-04-18	0	1.770	1.660	1.770	-	-	0	0	-	1.317	1.235	1.317	-	-	0	-	-0.56%
2017-04-13	0	1.780	1.650	1.780	-	-	0	0	-	1.325	1.228	1.325	-	-	0	-	0.00%
2017-04-12	0	1.780	1.670	1.780	1.770	1.790	476,000	847,160	1.7797	1.325	1.243	1.325	1.317	1.332	639,567	1.3246	3.49%
2017-04-11	0	1.720	1.720	1.780	1.720	1.730	111,000	190,980	1.7205	1.280	1.280	1.325	1.280	1.288	149,143	1.2805	0.00%
2017-04-10	0	1.720	1.620	1.720	-	-	0	0	-	1.280	1.206	1.280	-	-	0	-	0.00%
2017-04-07	0	1.720	1.630	1.720	-	-	0	0	-	1.280	1.213	1.280	-	-	0	-	0.00%
2017-04-06	0	1.720	1.640	1.720	1.720	1.720	19,000	32,680	1.7200	1.280	1.221	1.280	1.280	1.280	25,529	1.2801	0.00%
2017-04-05	0	1.720	1.660	1.720	-	-	0	0	-	1.280	1.235	1.280	-	-	0	-	0.00%
2017-04-03	0	1.720	1.640	1.720	-	-	0	0	-	1.280	1.221	1.280	-	-	0	-	0.00%
2017-03-31	0	1.720	1.630	1.720	-	-	0	0	-	1.280	1.213	1.280	-	-	0	-	-0.58%
2017-03-30	0	1.730	1.600	1.730	-	-	0	0	-	1.288	1.191	1.288	-	-	0	-	-1.14%
2017-03-29	0	1.750	1.650	1.750	-	-	0	0	-	1.302	1.228	1.302	-	-	0	-	0.00%
2017-03-28	0	1.750	1.660	1.750	1.620	1.760	31,000	51,660	1.6665	1.302	1.235	1.302	1.206	1.310	41,652	1.2403	-0.57%
2017-03-27	0	1.760	1.680	1.760	-	-	0	0	-	1.310	1.250	1.310	-	-	0	-	-0.56%
2017-03-24	0	1.770	1.610	1.770	-	-	0	0	-	1.317	1.198	1.317	-	-	0	-	0.00%
2017-03-23	0	1.770	1.730	1.770	1.760	1.780	8,000	14,110	1.7638	1.317	1.288	1.317	1.310	1.325	10,749	1.3127	2.91%
2017-03-22	0	1.720	1.700	1.760	1.700	1.750	101,000	173,390	1.7167	1.280	1.265	1.310	1.265	1.302	135,706	1.2777	-3.37%
2017-03-21	0	1.780	1.720	1.790	-	-	0	0	-	1.325	1.280	1.332	-	-	0	-	0.00%
2017-03-20	0	1.780	1.710	1.780	-	-	0	0	-	1.325	1.273	1.325	-	-	0	-	-0.56%
2017-03-17	0	1.790	1.720	1.800	-	-	0	0	-	1.332	1.280	1.340	-	-	0	-	0.00%
2017-03-16	0	1.790	1.720	1.790	1.700	1.790	152,000	258,490	1.7006	1.332	1.280	1.332	1.265	1.332	204,232	1.2657	5.29%
2017-03-15	0	1.700	1.700	1.800	1.700	1.700	20,000	34,000	1.7000	1.265	1.265	1.340	1.265	1.265	26,873	1.2652	-0.58%
2017-03-14	0	1.710	1.700	1.760	1.710	1.710	141,000	241,110	1.7100	1.273	1.265	1.310	1.273	1.273	189,452	1.2727	-3.93%
2017-03-13	0	1.780	1.710	1.780	-	-	0	0	-	1.325	1.273	1.325	-	-	0	-	0.00%
2017-03-10	0	1.780	1.770	1.800	1.700	1.860	173,000	305,040	1.7632	1.325	1.317	1.340	1.265	1.384	232,448	1.3123	1.14%
2017-03-09	0	1.760	1.700	1.760	1.760	1.760	9,000	15,840	1.7600	1.310	1.265	1.310	1.310	1.310	12,093	1.3099	-0.56%
2017-03-08	0	1.770	1.710	1.770	1.700	1.770	4,000	6,870	1.7175	1.317	1.273	1.317	1.265	1.317	5,375	1.2783	0.00%
2017-03-07	0	1.770	1.720	1.770	1.770	1.770	9,000	15,930	1.7700	1.317	1.280	1.317	1.317	1.317	12,093	1.3173	-0.56%
2017-03-06	0	1.780	1.710	1.780	-	-	0	0	-	1.325	1.273	1.325	-	-	0	-	-0.56%
2017-03-03	0	1.790	1.790	1.800	1.750	1.750	59,000	103,250	1.7500	1.332	1.332	1.340	1.302	1.302	79,274	1.3024	0.00%
2017-03-02	0	1.790	1.750	1.790	1.800	1.800	112,000	201,600	1.8000	1.332	1.302	1.332	1.340	1.340	150,486	1.3397	-0.56%
2017-03-01	0	1.800	1.750	1.800	-	-	0	0	-	1.340	1.302	1.340	-	-	0	-	0.00%
2017-02-28	0	1.800	1.800	1.810	1.750	1.760	66,000	115,580	1.7512	1.340	1.340	1.347	1.302	1.310	88,679	1.3033	0.00%
2017-02-27	0	1.800	1.760	1.810	-	-	0	0	-	1.340	1.310	1.347	-	-	0	-	0.00%
2017-02-24	0	1.800	1.750	1.800	-	-	0	0	-	1.340	1.302	1.340	-	-	0	-	0.00%
2017-02-23	0	1.800	1.770	1.800	1.800	1.810	46,000	83,060	1.8057	1.340	1.317	1.340	1.340	1.347	61,807	1.3439	-1.64%
2017-02-22	0	1.830	1.770	1.830	1.850	1.850	10,000	18,500	1.8500	1.362	1.317	1.362	1.377	1.377	13,436	1.3769	2.23%
2017-02-21	0	1.790	1.790	1.810	1.780	1.820	185,000	333,300	1.8016	1.332	1.332	1.347	1.325	1.355	248,571	1.3409	-2.19%
2017-02-20	0	1.830	1.820	1.840	1.820	1.890	194,000	361,210	1.8619	1.362	1.355	1.369	1.355	1.407	260,664	1.3857	-1.61%
2017-02-17	0	1.860	1.850	1.860	1.820	2.010	1,948,000	3,700,000	1.8994	1.384	1.377	1.384	1.355	1.496	2,617,388	1.4136	4.49%
2017-02-16	0	1.780	1.780	1.920	-	-	0	0	-	1.325	1.325	1.429	-	-	0	-	1.14%
2017-02-15	0	1.760	1.760	1.800	1.740	1.760	148,000	258,970	1.7498	1.310	1.310	1.340	1.295	1.310	198,857	1.3023	0.57%
2017-02-14	0	1.750	1.750	1.910	1.720	1.750	3,000	5,220	1.7400	1.302	1.302	1.422	1.280	1.302	4,031	1.2950	-2.23%
2017-02-13	0	1.790	1.790	1.880	1.780	1.930	42,000	77,130	1.8364	1.332	1.332	1.399	1.325	1.436	56,432	1.3668	0.00%
2017-02-10	0	1.790	1.730	1.790	1.790	1.790	26,000	46,540	1.7900	1.332	1.288	1.332	1.332	1.332	34,934	1.3322	0.00%
2017-02-09	0	1.790	1.750	1.790	1.800	1.800	10,000	18,000	1.8000	1.332	1.302	1.332	1.340	1.340	13,436	1.3397	2.29%
2017-02-08	0	1.750	1.700	1.880	-	-	0	0	-	1.302	1.265	1.399	-	-	0	-	0.00%
2017-02-07	0	1.750	1.700	1.890	-	-	0	0	-	1.302	1.265	1.407	-	-	0	-	0.00%
2017-02-06	0	1.750	1.720	1.880	-	-	0	0	-	1.302	1.280	1.399	-	-	0	-	0.00%
2017-02-03	0	1.750	1.730	1.880	-	-	0	0	-	1.302	1.288	1.399	-	-	0	-	0.00%
2017-02-02	0	1.750	1.730	1.810	-	-	0	0	-	1.302	1.288	1.347	-	-	0	-	0.00%
2017-02-01	0	1.750	1.750	1.860	1.750	1.750	9,000	15,750	1.7500	1.302	1.302	1.384	1.302	1.302	12,093	1.3024	1.16%
2017-01-27	0	1.730	1.730	1.810	1.730	1.730	6,000	10,380	1.7300	1.288	1.288	1.347	1.288	1.288	8,062	1.2876	0.58%
2017-01-26	0	1.720	1.720	1.810	-	-	0	0	-	1.280	1.280	1.347	-	-	0	-	0.58%
2017-01-25	0	1.710	1.710	1.800	1.700	1.710	10,000	17,010	1.7010	1.273	1.273	1.340	1.265	1.273	13,436	1.2660	-2.84%
2017-01-24	0	1.760	1.730	1.800	-	-	0	0	-	1.310	1.288	1.340	-	-	0	-	0.00%
2017-01-23	0	1.760	1.740	1.810	1.760	1.810	33,000	58,590	1.7755	1.310	1.295	1.347	1.310	1.347	44,340	1.3214	2.33%
2017-01-20	0	1.720	1.670	1.810	-	-	0	0	-	1.280	1.243	1.347	-	-	0	-	0.00%
2017-01-19	0	1.720	1.650	1.810	-	-	0	0	-	1.280	1.228	1.347	-	-	0	-	0.00%
2017-01-18	0	1.720	1.650	1.810	-	-	0	0	-	1.280	1.228	1.347	-	-	0	-	0.00%
2017-01-17	0	1.720	1.720	1.810	1.710	1.710	35,000	59,850	1.7100	1.280	1.280	1.347	1.273	1.273	47,027	1.2727	0.58%
2017-01-16	0	1.710	1.660	1.730	-	-	0	0	-	1.273	1.235	1.288	-	-	0	-	0.00%
2017-01-13	0	1.710	1.710	1.750	1.710	1.710	1,234,000	2,110,140	1.7100	1.273	1.273	1.302	1.273	1.273	1,658,038	1.2727	0.00%
2017-01-12	0	1.710	1.620	1.790	-	-	0	0	-	1.273	1.206	1.332	-	-	0	-	0.00%
2017-01-11	0	1.710	1.680	1.770	-	-	0	0	-	1.273	1.250	1.317	-	-	0	-	0.00%
2017-01-10	0	1.710	1.670	1.760	-	-	0	0	-	1.273	1.243	1.310	-	-	0	-	0.00%
2017-01-09	0	1.710	1.780	1.790	-	-	8,000	13,680	1.7100	1.273	1.325	1.332	-	-	10,749	1.2727	1.18%
2017-01-06	0	1.690	1.620	1.790	-	-	1	1	1.0000	1.258	1.206	1.332	-	-	1	0.7443	0.00%
2017-01-05	0	1.690	1.600	1.800	-	-	0	0	-	1.258	1.191	1.340	-	-	0	-	0.00%
2017-01-04	0	1.690	1.660	1.800	-	-	0	0	-	1.258	1.235	1.340	-	-	0	-	0.00%
2017-01-03	0	1.690	1.660	1.830	-	-	0	0	-	1.258	1.235	1.362	-	-	0	-	0.00%
2016-12-30	0	1.690	1.640	1.830	-	-	0	0	-	1.258	1.221	1.362	-	-	0	-	0.00%
2016-12-29	0	1.690	1.630	1.810	1.690	1.690	56,000	95,640	1.7079	1.258	1.213	1.347	1.258	1.258	75,243	1.2711	1.20%
2016-12-28	0	1.670	1.770	1.810	1.660	1.670	117,000	198,260	1.6945	1.243	1.317	1.347	1.235	1.243	157,205	1.2612	0.00%
2016-12-23	0	1.670	1.620	1.700	-	-	0	0	-	1.243	1.206	1.265	-	-	0	-	0.00%
2016-12-22	0	1.670	1.660	1.700	1.670	1.670	14,000	23,380	1.6700	1.243	1.235	1.265	1.243	1.243	18,811	1.2429	-1.76%
2016-12-21	0	1.700	1.700	1.750	1.660	1.700	20,000	33,680	1.6840	1.265	1.265	1.302	1.235	1.265	26,873	1.2533	0.00%
2016-12-20	0	1.700	1.640	1.700	-	-	0	0	-	1.265	1.221	1.265	-	-	0	-	0.00%
2016-12-19	0	1.700	1.630	1.700	1.700	1.700	1,000	1,700	1.7000	1.265	1.213	1.265	1.265	1.265	1,344	1.2652	0.00%
2016-12-16	0	1.700	1.680	1.710	1.650	1.700	17,000	28,720	1.6894	1.265	1.250	1.273	1.228	1.265	22,842	1.2574	-1.16%
2016-12-15	0	1.720	1.680	1.740	1.700	1.760	287,000	489,290	1.7048	1.280	1.250	1.295	1.265	1.310	385,621	1.2688	-6.01%
2016-12-14	0	1.830	1.750	1.830	-	-	0	0	-	1.362	1.302	1.362	-	-	0	-	0.00%
2016-12-13	0	1.830	1.780	1.830	1.780	1.830	1,259,000	2,179,630	1.7312	1.362	1.325	1.362	1.325	1.362	1,691,628	1.2885	-0.54%
2016-12-12	0	1.840	1.780	1.840	-	-	0	0	-	1.369	1.325	1.369	-	-	0	-	0.00%
2016-12-09	0	1.840	1.800	1.860	1.840	1.840	6,000	11,040	1.8400	1.369	1.340	1.384	1.369	1.369	8,062	1.3694	-1.60%
2016-12-08	0	1.870	1.810	1.880	1.810	1.880	12,000	22,400	1.8667	1.392	1.347	1.399	1.347	1.399	16,124	1.3893	-0.53%
2016-12-07	0	1.880	1.730	1.880	-	-	0	0	-	1.399	1.288	1.399	-	-	0	-	0.00%
2016-12-06	0	1.880	1.810	1.880	1.820	1.890	409,000	768,100	1.8780	1.399	1.347	1.399	1.355	1.407	549,544	1.3977	9.30%
2016-12-05	0	1.720	1.720	1.820	1.720	1.730	7,000	12,090	1.7271	1.280	1.280	1.355	1.280	1.288	9,405	1.2854	-7.53%
2016-12-02	0	1.860	1.720	1.860	-	-	0	0	-	1.384	1.280	1.384	-	-	0	-	-1.59%
2016-12-01	0	1.890	1.810	1.900	1.890	1.900	62,000	117,600	1.8968	1.407	1.347	1.414	1.407	1.414	83,305	1.4117	0.00%
2016-11-30	0	1.890	1.800	1.910	-	-	0	0	-	1.407	1.340	1.422	-	-	0	-	0.00%
2016-11-29	0	1.890	1.830	1.890	1.730	1.900	99,000	186,110	1.8799	1.407	1.362	1.407	1.288	1.414	133,019	1.3991	0.00%
2016-11-28	0	1.890	1.820	1.890	1.890	1.890	31,000	58,590	1.8900	1.407	1.355	1.407	1.407	1.407	41,652	1.4066	-0.53%
2016-11-25	0	1.900	1.760	1.900	1.910	1.920	32,000	61,240	1.9138	1.414	1.310	1.414	1.422	1.429	42,996	1.4243	-1.04%
2016-11-24	0	1.920	1.900	1.920	1.900	1.980	136,000	260,210	1.9133	1.429	1.414	1.429	1.414	1.474	182,733	1.4240	2.13%
2016-11-23	0	1.880	1.720	1.900	1.880	1.900	20,000	37,640	1.8820	1.399	1.280	1.414	1.399	1.414	26,873	1.4007	-2.08%
2016-11-22	0	1.920	1.650	1.920	-	-	0	0	-	1.429	1.228	1.429	-	-	0	-	0.00%
2016-11-21	0	1.920	1.850	1.920	1.950	1.990	7,000	13,730	1.9614	1.429	1.377	1.429	1.451	1.481	9,405	1.4598	2.67%
2016-11-18	0	1.870	1.720	1.880	1.870	1.880	106,000	198,560	1.8732	1.392	1.280	1.399	1.392	1.399	142,425	1.3941	2.75%
2016-11-17	0	1.820	1.650	1.880	1.820	1.820	25,000	45,500	1.8200	1.355	1.228	1.399	1.355	1.355	33,591	1.3545	0.00%
2016-11-16	0	1.820	1.810	1.880	1.820	1.920	18,000	33,360	1.8533	1.355	1.347	1.399	1.355	1.429	24,185	1.3793	1.11%
2016-11-15	0	1.800	1.700	1.900	1.790	1.800	23,000	41,300	1.7957	1.340	1.265	1.414	1.332	1.340	30,903	1.3364	0.56%
2016-11-14	0	1.790	1.730	1.800	1.780	1.790	25,000	44,700	1.7880	1.332	1.288	1.340	1.325	1.332	33,591	1.3307	-0.56%
2016-11-11	0	1.800	1.690	1.800	-	-	0	0	-	1.340	1.258	1.340	-	-	0	-	0.00%
2016-11-10	0	1.800	1.710	1.800	1.780	1.800	105,000	187,620	1.7869	1.340	1.273	1.340	1.325	1.340	141,081	1.3299	1.12%
2016-11-09	0	1.780	1.710	1.790	1.670	1.790	156,000	277,140	1.7765	1.325	1.273	1.332	1.243	1.332	209,606	1.3222	0.00%
2016-11-08	0	1.780	1.720	1.800	1.770	1.790	189,000	336,770	1.7819	1.325	1.280	1.340	1.317	1.332	253,946	1.3261	-0.56%
2016-11-07	0	1.790	1.700	1.800	1.780	1.790	312,000	557,980	1.7884	1.332	1.265	1.340	1.325	1.332	419,212	1.3310	3.47%
2016-11-04	0	1.730	1.650	1.790	-	-	0	0	-	1.288	1.228	1.332	-	-	0	-	0.00%
2016-11-03	0	1.730	1.680	1.780	-	-	0	0	-	1.288	1.250	1.325	-	-	0	-	0.00%
2016-11-02	0	1.730	1.650	1.800	-	-	0	0	-	1.288	1.228	1.340	-	-	0	-	0.00%
2016-11-01	0	1.730	1.650	1.760	1.730	1.740	45,000	78,220	1.7382	1.288	1.228	1.310	1.288	1.295	60,463	1.2937	1.76%
2016-10-31	0	1.700	1.680	1.780	-	-	0	0	-	1.265	1.250	1.325	-	-	0	-	0.00%
2016-10-28	0	1.700	1.700	1.800	1.700	1.760	116,000	202,370	1.7446	1.265	1.265	1.340	1.265	1.310	155,861	1.2984	-1.73%
2016-10-27	0	1.730	1.720	1.760	1.720	1.730	45,000	77,570	1.7238	1.288	1.280	1.310	1.280	1.288	60,463	1.2829	0.00%
2016-10-26	0	1.730	1.730	1.750	1.720	1.740	336,000	580,160	1.7267	1.288	1.288	1.302	1.280	1.295	451,459	1.2851	-2.81%
2016-10-25	0	1.780	1.710	1.780	1.700	1.780	225,000	385,750	1.7144	1.325	1.273	1.325	1.265	1.325	302,316	1.2760	1.71%
2016-10-24	0	1.750	1.710	1.780	1.680	1.780	482,000	842,600	1.7481	1.302	1.273	1.325	1.250	1.325	647,629	1.3011	1.16%
2016-10-20	0	1.730	1.670	1.730	1.660	1.740	152,000	261,590	1.7210	1.288	1.243	1.288	1.235	1.295	204,232	1.2809	0.58%
2016-10-19	0	1.720	1.700	1.760	1.670	1.750	607,000	1,045,630	1.7226	1.280	1.265	1.310	1.243	1.302	815,583	1.2821	4.88%
2016-10-18	0	1.640	1.640	1.660	1.640	1.650	210,000	344,610	1.6410	1.221	1.221	1.235	1.221	1.228	282,162	1.2213	-1.20%
2016-10-17	0	1.660	1.660	1.680	1.640	1.670	115,000	189,460	1.6475	1.235	1.235	1.250	1.221	1.243	154,517	1.2261	1.22%
2016-10-14	0	1.640	1.620	1.650	1.640	1.640	20,000	32,800	1.6400	1.221	1.206	1.228	1.221	1.221	26,873	1.2206	1.86%
2016-10-13	0	1.610	1.610	1.640	1.610	1.690	112,000	184,620	1.6484	1.198	1.198	1.221	1.198	1.258	150,486	1.2268	-0.62%
2016-10-12	0	1.620	1.600	1.630	1.600	1.620	912,000	1,461,840	1.6029	1.206	1.191	1.213	1.191	1.206	1,225,389	1.1930	1.25%
2016-10-11	0	1.600	1.580	1.600	1.560	1.600	497,000	790,990	1.5915	1.191	1.176	1.191	1.161	1.191	667,783	1.1845	0.63%
2016-10-07	0	1.590	1.550	1.590	1.590	1.590	41,900	66,558	1.5885	1.183	1.154	1.183	1.183	1.183	56,298	1.1822	-1.24%
2016-10-06	0	1.610	1.560	1.610	1.620	1.620	28,000	45,360	1.6200	1.198	1.161	1.198	1.206	1.206	37,622	1.2057	3.87%
2016-10-05	0	1.550	1.550	1.610	1.540	1.600	10,000	15,820	1.5820	1.154	1.154	1.198	1.146	1.191	13,436	1.1774	-3.73%
2016-10-04	0	1.610	1.610	1.640	1.580	1.600	33,000	52,200	1.5818	1.198	1.198	1.221	1.176	1.191	44,340	1.1773	-1.23%
2016-10-03	0	1.630	1.600	1.670	-	-	0	0	-	1.213	1.191	1.243	-	-	0	-	0.00%
2016-09-30	0	1.630	1.630	1.640	1.630	1.630	25,000	40,750	1.6300	1.213	1.213	1.221	1.213	1.213	33,591	1.2131	1.87%
2016-09-29	0	1.600	1.600	1.680	1.580	1.600	177,000	282,220	1.5945	1.191	1.191	1.250	1.176	1.191	237,822	1.1867	1.27%
2016-09-28	0	1.580	1.520	1.580	-	-	0	0	-	1.176	1.131	1.176	-	-	0	-	0.00%
2016-09-27	0	1.580	1.510	1.600	1.570	1.580	28,000	44,140	1.5764	1.176	1.124	1.191	1.168	1.176	37,622	1.1733	0.00%
2016-09-26	0	1.580	1.580	1.600	1.580	1.580	40,000	63,200	1.5800	1.176	1.176	1.191	1.176	1.176	53,745	1.1759	1.94%
2016-09-23	0	1.550	1.540	1.590	1.550	1.550	2,000	3,100	1.5500	1.154	1.146	1.183	1.154	1.154	2,687	1.1536	-0.64%
2016-09-22	0	1.560	1.540	1.580	1.560	1.560	3,000	4,680	1.5600	1.161	1.146	1.176	1.161	1.161	4,031	1.1610	-1.27%
2016-09-21	0	1.580	1.580	1.600	1.580	1.590	107,000	169,600	1.5850	1.176	1.176	1.191	1.176	1.183	143,768	1.1797	3.27%
2016-09-20	0	1.530	1.530	1.620	1.510	1.690	22,000	36,280	1.6491	1.139	1.139	1.206	1.124	1.258	29,560	1.2273	1.32%
2016-09-19	0	1.510	1.490	1.590	1.510	1.510	12,000	18,120	1.5100	1.124	1.109	1.183	1.124	1.124	16,124	1.1238	0.00%
2016-09-15	0	1.510	1.510	1.610	1.510	1.510	2,000	3,020	1.5100	1.124	1.124	1.198	1.124	1.124	2,687	1.1238	-1.95%
2016-09-14	0	1.540	1.470	1.570	-	-	0	0	-	1.146	1.094	1.168	-	-	0	-	0.00%
2016-09-13	0	1.540	1.520	1.560	-	-	0	0	-	1.146	1.131	1.161	-	-	0	-	0.00%
2016-09-12	0	1.540	1.540	1.590	1.510	1.590	146,000	228,970	1.5683	1.146	1.146	1.183	1.124	1.183	196,170	1.1672	-3.14%
2016-09-09	0	1.590	1.580	1.590	1.550	1.620	237,000	378,700	1.5979	1.183	1.176	1.183	1.154	1.206	318,440	1.1892	2.58%
2016-09-08	0	1.550	1.510	1.550	-	-	0	0	-	1.154	1.124	1.154	-	-	0	-	0.00%
2016-09-07	0	1.550	1.520	1.550	1.530	1.550	51,000	79,030	1.5496	1.154	1.131	1.154	1.139	1.154	68,525	1.1533	2.65%
2016-09-06	0	1.510	1.510	1.530	1.500	1.510	74,000	111,350	1.5047	1.124	1.124	1.139	1.116	1.124	99,429	1.1199	0.67%
2016-09-05	0	1.500	1.500	1.530	1.500	1.500	4,000	6,000	1.5000	1.116	1.116	1.139	1.116	1.116	5,375	1.1164	-1.96%
2016-09-02	0	1.530	1.490	1.530	-	-	0	0	-	1.139	1.109	1.139	-	-	0	-	0.00%
2016-09-01	0	1.530	1.500	1.540	1.480	1.530	182,000	275,760	1.5152	1.139	1.116	1.146	1.101	1.139	244,540	1.1277	0.66%
2016-08-31	0	1.520	1.470	1.520	1.430	1.530	1,227,000	1,801,980	1.4686	1.131	1.094	1.131	1.064	1.139	1,648,632	1.0930	-0.65%
2016-08-30	0	1.530	1.490	1.550	1.490	1.530	190,000	287,440	1.5128	1.139	1.109	1.154	1.109	1.139	255,289	1.1259	0.00%
2016-08-29	0	1.530	1.490	1.550	1.480	1.530	163,000	245,740	1.5076	1.139	1.109	1.154	1.101	1.139	219,011	1.1220	2.00%
2016-08-26	0	1.500	1.500	1.530	1.490	1.530	20,000	30,030	1.5015	1.116	1.116	1.139	1.109	1.139	26,873	1.1175	-2.60%
2016-08-25	0	1.540	1.500	1.540	1.530	1.540	122,000	186,740	1.5307	1.146	1.116	1.146	1.139	1.146	163,923	1.1392	0.65%
2016-08-24	0	1.530	1.490	1.530	1.490	1.530	50,000	75,600	1.5120	1.139	1.109	1.139	1.109	1.139	67,181	1.1253	0.66%
2016-08-23	0	1.520	1.490	1.530	1.480	1.530	144,000	217,280	1.5089	1.131	1.109	1.139	1.101	1.139	193,483	1.1230	1.33%
2016-08-22	0	1.500	1.480	1.500	1.470	1.500	278,000	416,040	1.4965	1.116	1.101	1.116	1.094	1.116	373,529	1.1138	0.00%
2016-08-19	0	1.500	1.470	1.500	1.480	1.510	91,000	135,800	1.4923	1.116	1.094	1.116	1.101	1.124	122,270	1.1107	0.00%
2016-08-18	0	1.500	1.500	1.520	1.460	1.550	361,000	538,810	1.4925	1.116	1.116	1.131	1.087	1.154	485,050	1.1108	1.35%
2016-08-17	0	1.480	1.480	1.490	1.430	1.620	2,239,000	3,325,910	1.4854	1.101	1.101	1.109	1.064	1.206	3,008,384	1.1055	-9.76%
2016-08-16	0	1.640	1.610	1.640	1.610	1.690	136,000	220,630	1.6223	1.221	1.198	1.221	1.198	1.258	182,733	1.2074	1.23%
2016-08-15	0	1.620	1.620	1.650	1.600	1.650	337,000	547,740	1.6253	1.206	1.206	1.228	1.191	1.228	452,803	1.2097	0.00%
2016-08-12	0	1.620	1.600	1.620	1.590	1.630	528,000	848,430	1.6069	1.206	1.191	1.206	1.183	1.213	709,436	1.1959	-2.41%
2016-08-11	0	1.660	1.630	1.690	1.640	1.680	141,000	233,700	1.6574	1.235	1.213	1.258	1.221	1.250	189,452	1.2336	1.22%
2016-08-10	0	1.640	1.600	1.640	1.660	1.660	20,000	33,200	1.6600	1.221	1.191	1.221	1.235	1.235	26,873	1.2355	0.61%
2016-08-09	0	1.630	1.620	1.650	1.590	1.630	47,000	75,420	1.6047	1.213	1.206	1.228	1.183	1.213	63,151	1.1943	1.24%
2016-08-08	0	1.610	1.610	1.670	1.570	1.680	463,000	746,880	1.6131	1.198	1.198	1.243	1.168	1.250	622,100	1.2006	0.62%
2016-08-05	0	1.600	1.550	1.620	1.600	1.600	30,000	48,000	1.6000	1.191	1.154	1.206	1.191	1.191	40,309	1.1908	0.00%
2016-08-04	0	1.600	1.560	1.600	1.600	1.600	50,000	80,000	1.6000	1.191	1.161	1.191	1.191	1.191	67,181	1.1908	0.00%
2016-08-03	0	1.600	1.580	1.600	1.540	1.620	1,178,000	1,832,580	1.5557	1.191	1.176	1.191	1.146	1.206	1,582,794	1.1578	0.00%
2016-08-01	0	1.600	1.600	1.650	-	-	0	0	-	1.191	1.191	1.228	-	-	0	-	0.00%
2016-07-29	0	1.600	1.600	1.650	1.590	1.630	237,000	383,030	1.6162	1.191	1.191	1.228	1.183	1.213	318,440	1.2028	-1.84%
2016-07-28	0	1.630	1.620	1.660	1.600	1.640	329,000	531,590	1.6158	1.213	1.206	1.235	1.191	1.221	442,054	1.2025	-2.98%
2016-07-27	0	1.680	1.630	1.680	-	-	0	0	-	1.250	1.213	1.250	-	-	0	-	-1.18%
2016-07-26	0	1.700	1.630	1.770	1.630	1.720	70,000	117,140	1.6734	1.265	1.213	1.317	1.213	1.280	94,054	1.2455	0.59%
2016-07-25	0	1.690	1.690	1.730	1.650	1.690	2,000	3,340	1.6700	1.258	1.258	1.288	1.228	1.258	2,687	1.2429	0.00%
2016-07-22	0	1.690	1.650	1.770	-	-	0	0	-	1.258	1.228	1.317	-	-	0	-	0.00%
2016-07-21	0	1.690	1.670	1.700	1.650	1.700	60,000	99,650	1.6608	1.258	1.243	1.265	1.228	1.265	80,618	1.2361	3.68%
2016-07-20	0	1.630	1.630	1.700	1.630	1.630	10,000	16,300	1.6300	1.213	1.213	1.265	1.213	1.213	13,436	1.2131	0.00%
2016-07-19	0	1.630	1.630	1.670	1.610	1.630	25,000	40,630	1.6252	1.213	1.213	1.243	1.198	1.213	33,591	1.2096	-0.61%
2016-07-18	0	1.640	1.620	1.700	1.640	1.640	8,000	13,120	1.6400	1.221	1.206	1.265	1.221	1.221	10,749	1.2206	0.00%
2016-07-15	0	1.640	1.640	1.690	1.620	1.660	155,000	253,170	1.6334	1.221	1.221	1.258	1.206	1.235	208,262	1.2156	-1.20%
2016-07-14	0	1.660	1.660	1.690	1.660	1.660	53,000	87,980	1.6600	1.235	1.235	1.258	1.235	1.235	71,212	1.2355	0.00%
2016-07-13	0	1.660	1.640	1.680	1.650	1.670	718,000	1,193,350	1.6620	1.235	1.221	1.250	1.228	1.243	964,725	1.2370	-0.60%
2016-07-12	0	1.670	1.660	1.700	1.660	1.680	199,000	332,460	1.6707	1.243	1.235	1.265	1.235	1.250	267,382	1.2434	0.00%
2016-07-11	0	1.670	1.660	1.670	1.670	1.760	109,000	184,180	1.6897	1.243	1.235	1.243	1.243	1.310	146,456	1.2576	-1.76%
2016-07-08	0	1.700	1.670	1.760	1.700	1.700	121,000	205,700	1.7000	1.265	1.243	1.310	1.265	1.265	162,579	1.2652	0.59%
2016-07-07	0	1.690	1.660	1.740	1.650	1.690	113,000	188,750	1.6704	1.258	1.235	1.295	1.228	1.258	151,830	1.2432	-0.59%
2016-07-06	0	1.700	1.670	1.720	1.700	1.740	35,000	59,900	1.7114	1.265	1.243	1.280	1.265	1.295	47,027	1.2737	-1.16%
2016-07-05	0	1.720	1.710	1.740	1.710	1.730	154,000	265,190	1.7220	1.280	1.273	1.295	1.273	1.288	206,919	1.2816	1.18%
2016-07-04	0	1.700	1.700	1.740	1.700	1.800	198,000	341,090	1.7227	1.265	1.265	1.295	1.265	1.340	266,038	1.2821	0.00%
2016-06-30	0	1.700	1.680	1.740	1.660	1.700	45,000	75,520	1.6782	1.265	1.250	1.295	1.235	1.265	60,463	1.2490	0.00%
2016-06-29	0	1.700	1.670	1.700	1.650	1.700	65,000	109,850	1.6900	1.265	1.243	1.265	1.228	1.265	87,336	1.2578	0.00%
2016-06-28	0	1.700	1.650	1.700	-	-	0	0	-	1.265	1.228	1.265	-	-	0	-	0.00%
2016-06-27	0	1.700	1.650	1.710	1.700	1.770	37,000	64,150	1.7338	1.265	1.228	1.273	1.265	1.317	49,714	1.2904	-0.58%
2016-06-24	0	1.710	1.690	1.730	1.630	1.710	426,000	713,300	1.6744	1.273	1.258	1.288	1.213	1.273	572,386	1.2462	0.00%
2016-06-23	0	1.710	1.690	1.710	1.700	1.710	78,000	132,800	1.7026	1.273	1.258	1.273	1.265	1.273	104,803	1.2671	-1.16%
2016-06-22	0	1.730	1.710	1.750	1.720	1.750	183,000	316,150	1.7276	1.288	1.273	1.302	1.280	1.302	245,884	1.2858	0.00%
2016-06-21	0	1.730	1.700	1.730	1.600	1.730	126,000	214,380	1.7014	1.288	1.265	1.288	1.191	1.288	169,297	1.2663	-1.14%
2016-06-20	0	1.750	1.650	1.750	-	-	0	0	-	1.302	1.228	1.302	-	-	0	-	-1.69%
2016-06-17	0	1.780	1.710	1.790	-	-	0	0	-	1.325	1.273	1.332	-	-	0	-	0.00%
2016-06-16	0	1.780	1.710	1.780	1.780	1.780	2,000	3,560	1.7800	1.325	1.273	1.325	1.325	1.325	2,687	1.3248	-0.56%
2016-06-15	0	1.790	1.700	1.790	1.790	1.800	21,000	37,670	1.7938	1.332	1.265	1.332	1.332	1.340	28,216	1.3350	0.00%
2016-06-14	0	1.790	1.740	1.800	1.790	1.800	41,000	73,440	1.7912	1.332	1.295	1.340	1.332	1.340	55,089	1.3331	0.00%
2016-06-13	0	1.790	1.790	1.800	1.750	1.860	291,000	525,990	1.8075	1.332	1.332	1.340	1.302	1.384	390,996	1.3453	-5.29%
2016-06-10	0	1.890	1.860	1.890	1.860	1.950	50,000	93,880	1.8776	1.407	1.384	1.407	1.384	1.451	67,181	1.3974	-1.56%
2016-06-08	0	1.920	1.910	1.920	1.900	1.920	60,000	114,800	1.9133	1.429	1.422	1.429	1.414	1.429	80,618	1.4240	1.05%
2016-06-07	0	1.900	1.900	1.950	1.800	1.990	614,000	1,162,190	1.8928	1.414	1.414	1.451	1.340	1.481	824,988	1.4087	5.56%
2016-06-06	0	1.800	1.750	1.800	-	-	10,000	18,000	1.8000	1.340	1.302	1.340	-	-	13,436	1.3397	-1.10%
2016-06-03	0	1.820	1.800	1.820	1.780	1.820	53,000	94,940	1.7913	1.355	1.340	1.355	1.325	1.355	71,212	1.3332	2.82%
2016-06-02	0	1.770	1.770	1.800	1.750	1.750	10,000	17,500	1.7500	1.317	1.317	1.340	1.302	1.302	13,436	1.3024	1.10%
2016-06-01	0	1.810	1.760	1.810	1.810	1.810	44,000	79,640	1.8100	1.303	1.267	1.303	1.303	1.303	61,119	1.3030	0.00%
2016-05-31	0	1.810	1.810	1.820	1.790	1.810	51,000	91,710	1.7982	1.303	1.303	1.310	1.289	1.303	70,842	1.2946	1.69%
2016-05-30	0	1.780	1.740	1.780	1.820	1.820	5,000	9,100	1.8200	1.281	1.253	1.281	1.310	1.310	6,945	1.3102	-2.20%
2016-05-27	0	1.820	1.760	1.820	-	-	0	0	-	1.310	1.267	1.310	-	-	0	-	0.00%
2016-05-26	0	1.820	1.760	1.830	1.750	1.820	128,000	228,050	1.7816	1.310	1.267	1.317	1.260	1.310	177,800	1.2826	0.00%
2016-05-25	0	1.820	1.760	1.820	1.720	1.830	58,000	103,150	1.7784	1.310	1.267	1.310	1.238	1.317	80,566	1.2803	1.11%
2016-05-24	0	1.800	1.730	1.840	1.800	1.800	50,000	90,000	1.8000	1.296	1.245	1.325	1.296	1.296	69,453	1.2958	0.00%
2016-05-23	0	1.800	1.780	1.870	1.800	1.830	160,000	288,480	1.8030	1.296	1.281	1.346	1.296	1.317	222,250	1.2980	-3.23%
2016-05-20	0	1.860	1.830	1.860	1.860	1.890	84,000	157,260	1.8721	1.339	1.317	1.339	1.339	1.361	116,681	1.3478	-1.59%
2016-05-19	0	1.890	1.840	1.890	1.810	1.890	76,000	142,080	1.8695	1.361	1.325	1.361	1.303	1.361	105,569	1.3459	1.61%
2016-05-18	0	1.860	1.850	1.930	1.850	1.860	56,000	103,900	1.8554	1.339	1.332	1.389	1.332	1.339	77,787	1.3357	-1.59%
2016-05-17	0	1.890	1.870	1.900	1.880	1.890	84,000	158,180	1.8831	1.361	1.346	1.368	1.353	1.361	116,681	1.3557	3.28%
2016-05-16	0	1.830	1.830	1.850	1.740	1.890	208,000	374,850	1.8022	1.317	1.317	1.332	1.253	1.361	288,925	1.2974	0.00%
2016-05-13	0	1.830	1.830	1.840	1.800	1.830	74,000	133,960	1.8103	1.317	1.317	1.325	1.296	1.317	102,791	1.3032	0.00%
2016-05-12	0	1.830	1.830	1.860	1.800	1.840	33,000	60,580	1.8358	1.317	1.317	1.339	1.296	1.325	45,839	1.3216	-0.54%
2016-05-11	0	1.840	1.840	1.850	1.820	1.900	111,000	205,720	1.8533	1.325	1.325	1.332	1.310	1.368	154,186	1.3342	-1.60%
2016-05-10	0	1.870	1.860	1.880	1.830	1.880	285,000	526,980	1.8491	1.346	1.339	1.353	1.317	1.353	395,882	1.3312	-0.53%
2016-05-09	0	1.880	1.880	1.900	1.810	1.870	144,000	265,470	1.8435	1.353	1.353	1.368	1.303	1.346	200,025	1.3272	1.08%
2016-05-06	0	1.860	1.850	1.890	1.850	1.890	273,000	513,630	1.8814	1.339	1.332	1.361	1.332	1.361	379,214	1.3545	-2.11%
2016-05-05	0	1.900	1.900	1.950	1.850	1.900	263,000	491,990	1.8707	1.368	1.368	1.404	1.332	1.368	365,323	1.3467	-0.52%
2016-05-04	0	1.910	1.900	1.940	1.900	1.910	206,000	393,260	1.9090	1.375	1.368	1.397	1.368	1.375	286,147	1.3743	0.00%
2016-05-03	0	1.910	1.910	2.000	1.900	2.000	456,000	879,020	1.9277	1.375	1.375	1.440	1.368	1.440	633,412	1.3878	-4.50%
2016-04-29	0	2.000	1.960	2.000	1.970	2.030	236,000	473,710	2.0072	1.440	1.411	1.440	1.418	1.461	327,818	1.4450	1.01%
2016-04-28	0	1.980	1.930	1.980	1.900	2.000	127,000	249,000	1.9606	1.425	1.389	1.425	1.368	1.440	176,411	1.4115	-0.50%
2016-04-27	0	1.990	1.950	1.990	1.850	2.050	1,305,000	2,592,340	1.9865	1.433	1.404	1.433	1.332	1.476	1,812,724	1.4301	5.85%
2016-04-26	0	1.880	1.880	1.900	1.860	1.950	549,000	1,038,400	1.8914	1.353	1.353	1.368	1.339	1.404	762,594	1.3617	-4.08%
2016-04-25	0	1.960	1.960	1.990	1.960	2.050	925,000	1,834,640	1.9834	1.411	1.411	1.433	1.411	1.476	1,284,881	1.4279	-2.49%
2016-04-22	0	2.010	2.010	2.030	1.930	2.300	5,234,000	11,106,450	2.1220	1.447	1.447	1.461	1.389	1.656	7,270,345	1.5276	-0.99%
2016-04-21	0	2.030	2.010	2.050	1.690	2.060	4,325,000	8,223,440	1.9014	1.461	1.447	1.476	1.217	1.483	6,007,688	1.3688	20.12%
2016-04-20	0	1.690	1.670	1.690	1.660	1.720	305,000	516,310	1.6928	1.217	1.202	1.217	1.195	1.238	423,664	1.2187	1.81%
2016-04-19	0	1.660	1.660	1.700	1.560	1.680	440,000	716,430	1.6283	1.195	1.195	1.224	1.123	1.209	611,187	1.1722	2.47%
2016-04-18	0	1.620	1.620	1.660	1.610	1.620	2,000	3,230	1.6150	1.166	1.166	1.195	1.159	1.166	2,778	1.1627	-3.57%
2016-04-15	0	1.680	1.680	1.700	1.670	1.680	91,000	152,850	1.6797	1.209	1.209	1.224	1.202	1.209	126,405	1.2092	0.00%
2016-04-14	0	1.680	1.670	1.690	1.650	1.690	556,000	929,740	1.6722	1.209	1.202	1.217	1.188	1.217	772,318	1.2038	2.44%
2016-04-13	0	1.640	1.640	1.650	1.630	1.670	343,000	565,380	1.6483	1.181	1.181	1.188	1.173	1.202	476,448	1.1867	0.61%
2016-04-12	0	1.630	1.600	1.630	1.600	1.670	473,000	775,540	1.6396	1.173	1.152	1.173	1.152	1.202	657,026	1.1804	1.87%
2016-04-11	0	1.600	1.580	1.600	1.570	1.600	85,000	135,110	1.5895	1.152	1.137	1.152	1.130	1.152	118,070	1.1443	2.56%
2016-04-08	0	1.560	1.470	1.630	-	-	0	0	-	1.123	1.058	1.173	-	-	0	-	0.00%
2016-04-07	0	1.560	1.550	1.560	1.550	1.580	257,000	399,950	1.5562	1.123	1.116	1.123	1.116	1.137	356,989	1.1203	-1.27%
2016-04-06	0	1.580	1.520	1.580	-	-	0	0	-	1.137	1.094	1.137	-	-	0	-	-0.63%
2016-04-05	0	1.590	1.520	1.590	1.540	1.590	98,000	153,320	1.5645	1.145	1.094	1.145	1.109	1.145	136,128	1.1263	3.25%
2016-04-01	0	1.540	1.530	1.570	1.520	1.570	16,000	24,460	1.5288	1.109	1.101	1.130	1.094	1.130	22,225	1.1006	1.32%
2016-03-31	0	1.520	1.520	1.580	1.520	1.630	295,000	458,550	1.5544	1.094	1.094	1.137	1.094	1.173	409,773	1.1190	-4.40%
2016-03-30	0	1.590	1.590	1.600	1.560	1.610	738,000	1,169,810	1.5851	1.145	1.145	1.152	1.123	1.159	1,025,127	1.1411	3.25%
2016-03-29	0	1.540	1.520	1.570	1.470	1.630	112,000	170,000	1.5179	1.109	1.094	1.130	1.058	1.173	155,575	1.0927	5.48%
2016-03-24	0	1.460	1.460	1.500	1.450	1.470	243,000	353,180	1.4534	1.051	1.051	1.080	1.044	1.058	337,542	1.0463	-2.67%
2016-03-23	0	1.500	1.470	1.500	1.500	1.500	44,000	66,000	1.5000	1.080	1.058	1.080	1.080	1.080	61,119	1.0799	0.00%
2016-03-22	0	1.500	1.470	1.510	1.440	1.500	307,000	454,660	1.4810	1.080	1.058	1.087	1.037	1.080	426,442	1.0662	2.74%
2016-03-21	0	1.460	1.450	1.470	1.420	1.460	339,000	488,570	1.4412	1.051	1.044	1.058	1.022	1.051	470,892	1.0375	5.04%
2016-03-18	0	1.390	1.390	1.410	1.390	1.420	227,000	318,250	1.4020	1.001	1.001	1.015	1.001	1.022	315,317	1.0093	0.00%
2016-03-17	0	1.390	1.380	1.390	1.390	1.420	97,000	135,370	1.3956	1.001	0.993	1.001	1.001	1.022	134,739	1.0047	0.00%
2016-03-16	0	1.390	1.390	1.410	1.380	1.410	182,000	254,100	1.3962	1.001	1.001	1.015	0.993	1.015	252,809	1.0051	-2.11%
2016-03-15	0	1.420	1.380	1.430	1.390	1.450	372,000	526,690	1.4158	1.022	0.993	1.029	1.001	1.044	516,731	1.0193	-2.07%
2016-03-14	0	1.450	1.440	1.450	1.410	1.530	852,000	1,237,870	1.4529	1.044	1.037	1.044	1.015	1.101	1,183,480	1.0460	1.40%
2016-03-11	0	1.430	1.400	1.430	1.390	1.460	607,000	869,440	1.4324	1.029	1.008	1.029	1.001	1.051	843,160	1.0312	0.00%
2016-03-10	0	1.430	1.430	1.480	1.430	1.490	283,000	410,240	1.4496	1.029	1.029	1.065	1.029	1.073	393,104	1.0436	-4.03%
2016-03-09	0	1.490	1.450	1.490	1.450	1.490	137,000	198,920	1.4520	1.073	1.044	1.073	1.044	1.073	190,301	1.0453	0.00%
2016-03-08	0	1.490	1.490	1.500	1.450	1.490	208,000	307,700	1.4793	1.073	1.073	1.080	1.044	1.073	288,925	1.0650	0.00%
2016-03-07	0	1.490	1.460	1.500	1.420	1.520	126,000	185,640	1.4733	1.073	1.051	1.080	1.022	1.094	175,022	1.0607	0.00%
2016-03-04	0	1.490	1.450	1.490	1.470	1.490	71,000	104,790	1.4759	1.073	1.044	1.073	1.058	1.073	98,623	1.0625	0.00%
2016-03-03	0	1.490	1.450	1.510	1.450	1.500	26,000	38,360	1.4754	1.073	1.044	1.087	1.044	1.080	36,116	1.0621	0.68%
2016-03-02	0	1.480	1.450	1.480	1.480	1.500	75,000	112,050	1.4940	1.065	1.044	1.065	1.065	1.080	104,180	1.0755	-0.67%
2016-03-01	0	1.490	1.440	1.500	1.420	1.490	41,000	59,400	1.4488	1.073	1.037	1.080	1.022	1.073	56,951	1.0430	2.76%
2016-02-29	0	1.450	1.440	1.450	1.370	1.450	44,000	61,610	1.4002	1.044	1.037	1.044	0.986	1.044	61,119	1.0080	0.00%
2016-02-26	0	1.450	1.420	1.450	1.420	1.460	26,000	37,530	1.4435	1.044	1.022	1.044	1.022	1.051	36,116	1.0392	0.69%
2016-02-25	0	1.440	1.440	1.450	1.400	1.480	235,000	333,750	1.4202	1.037	1.037	1.044	1.008	1.065	326,429	1.0224	-3.36%
2016-02-24	0	1.490	1.460	1.490	1.480	1.490	62,000	92,240	1.4877	1.073	1.051	1.073	1.065	1.073	86,122	1.0710	-0.67%
2016-02-23	0	1.500	1.480	1.520	1.500	1.550	181,000	276,010	1.5249	1.080	1.065	1.094	1.080	1.116	251,420	1.0978	0.00%
2016-02-22	0	1.500	1.500	1.530	1.450	1.560	213,000	321,860	1.5111	1.080	1.080	1.101	1.044	1.123	295,870	1.0878	2.04%
2016-02-19	0	1.470	1.460	1.470	1.450	1.500	105,000	153,500	1.4619	1.058	1.051	1.058	1.044	1.080	145,851	1.0524	0.00%
2016-02-18	0	1.470	1.470	1.490	1.410	1.470	470,000	685,510	1.4585	1.058	1.058	1.073	1.015	1.058	652,859	1.0500	2.80%
2016-02-17	0	1.430	1.420	1.440	1.400	1.470	178,000	256,590	1.4415	1.029	1.022	1.037	1.008	1.058	247,253	1.0378	0.70%
2016-02-16	0	1.420	1.420	1.460	1.400	1.470	507,000	725,790	1.4315	1.022	1.022	1.051	1.008	1.058	704,254	1.0306	1.43%
2016-02-15	0	1.400	1.380	1.410	1.400	1.420	45,000	63,200	1.4044	1.008	0.993	1.015	1.008	1.022	62,508	1.0111	0.00%
2016-02-12	0	1.400	1.400	1.410	1.360	1.410	20,000	27,940	1.3970	1.008	1.008	1.015	0.979	1.015	27,781	1.0057	-0.71%
2016-02-11	0	1.410	1.350	1.420	1.410	1.410	54,000	76,140	1.4100	1.015	0.972	1.022	1.015	1.015	75,009	1.0151	0.00%
2016-02-05	0	1.410	1.410	1.430	1.400	1.440	169,000	239,700	1.4183	1.015	1.015	1.029	1.008	1.037	234,751	1.0211	-0.70%
2016-02-04	0	1.420	1.410	1.440	1.420	1.440	73,000	104,570	1.4325	1.022	1.015	1.037	1.022	1.037	101,401	1.0312	0.00%
2016-02-03	0	1.420	1.450	1.460	1.390	1.480	424,000	600,100	1.4153	1.022	1.044	1.051	1.001	1.065	588,962	1.0189	-1.39%
2016-02-02	0	1.440	1.430	1.450	1.420	1.480	446,000	657,310	1.4738	1.037	1.029	1.044	1.022	1.065	619,521	1.0610	-0.69%
2016-02-01	0	1.450	1.430	1.450	1.330	1.480	254,000	369,450	1.4545	1.044	1.029	1.044	0.957	1.065	352,821	1.0471	2.11%
2016-01-29	0	1.420	1.420	1.450	1.300	1.420	328,000	445,050	1.3569	1.022	1.022	1.044	0.936	1.022	455,612	0.9768	5.19%
2016-01-28	0	1.350	1.350	1.380	1.310	1.430	379,000	514,270	1.3569	0.972	0.972	0.993	0.943	1.029	526,454	0.9769	-2.88%
2016-01-27	0	1.390	1.390	1.420	1.370	1.440	507,000	705,820	1.3921	1.001	1.001	1.022	0.986	1.037	704,254	1.0022	-0.71%
2016-01-26	0	1.400	1.390	1.410	1.400	1.500	748,000	1,092,010	1.4599	1.008	1.001	1.015	1.008	1.080	1,039,018	1.0510	-7.89%
2016-01-25	0	1.520	1.520	1.530	1.510	1.650	1,202,000	1,870,320	1.5560	1.094	1.094	1.101	1.087	1.188	1,669,651	1.1202	-2.56%
2016-01-22	0	1.560	1.550	1.560	1.480	1.770	4,495,000	7,127,590	1.5857	1.123	1.116	1.123	1.065	1.274	6,243,829	1.1415	9.09%
2016-01-21	0	1.430	1.390	1.430	1.400	1.500	291,000	421,840	1.4496	1.029	1.001	1.029	1.008	1.080	404,217	1.0436	0.70%
2016-01-20	0	1.420	1.420	1.460	1.410	1.530	437,000	634,140	1.4511	1.022	1.022	1.051	1.015	1.101	607,020	1.0447	-7.19%
2016-01-19	0	1.530	1.500	1.530	1.380	1.560	1,188,000	1,768,010	1.4882	1.101	1.080	1.101	0.993	1.123	1,650,204	1.0714	9.29%
2016-01-18	0	1.400	1.400	1.420	1.400	1.460	258,000	363,430	1.4086	1.008	1.008	1.022	1.008	1.051	358,378	1.0141	-4.11%
2016-01-15	0	1.460	1.450	1.470	1.420	1.460	169,000	245,030	1.4499	1.051	1.044	1.058	1.022	1.051	234,751	1.0438	0.00%
2016-01-14	0	1.460	1.460	1.470	1.410	1.470	238,000	345,190	1.4504	1.051	1.051	1.058	1.015	1.058	330,596	1.0441	-1.35%
2016-01-13	0	1.480	1.480	1.520	1.480	1.580	747,000	1,130,890	1.5139	1.065	1.065	1.094	1.065	1.137	1,037,628	1.0899	0.00%
2016-01-12	0	1.480	1.480	1.500	1.470	1.560	1,193,000	1,799,540	1.5084	1.065	1.065	1.080	1.058	1.123	1,657,150	1.0859	0.00%
2016-01-11	0	1.480	1.480	1.510	1.480	1.580	1,010,000	1,530,900	1.5157	1.065	1.065	1.087	1.065	1.137	1,402,951	1.0912	-10.30%
2016-01-08	0	1.650	1.650	1.660	1.590	1.700	1,206,000	1,964,980	1.6293	1.188	1.188	1.195	1.145	1.224	1,675,207	1.1730	3.77%
2016-01-07	0	1.590	1.590	1.600	1.580	1.780	1,558,000	2,560,520	1.6435	1.145	1.145	1.152	1.137	1.281	2,164,157	1.1831	-9.66%
2016-01-06	0	1.760	1.760	1.790	1.740	1.830	1,405,000	2,490,690	1.7727	1.267	1.267	1.289	1.253	1.317	1,951,631	1.2762	-2.22%
2016-01-05	0	1.800	1.790	1.810	1.740	1.890	2,104,000	3,774,960	1.7942	1.296	1.289	1.303	1.253	1.361	2,922,584	1.2917	-4.26%
2016-01-04	0	1.880	1.870	1.880	1.860	2.000	1,307,000	2,514,600	1.9239	1.353	1.346	1.353	1.339	1.440	1,815,503	1.3851	-5.53%
2015-12-31	0	1.990	1.990	2.000	1.970	2.050	2,546,000	5,115,230	2.0091	1.433	1.433	1.440	1.418	1.476	3,536,549	1.4464	1.02%
2015-12-30	0	1.970	1.960	1.970	1.960	2.420	19,379,000	43,351,570	2.2370	1.418	1.411	1.418	1.411	1.742	26,918,610	1.6105

---

Webb-site Database - Powered By Linux Group

Back to top

---