Prices and Webb-site Total Returns

CHINA ZHESHANG BANK CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02016	2016-03-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.480	2.470	2.480	2.470	2.510	4,081,000	10,131,267	2.4825	2.480	2.470	2.480	2.470	2.510	4,081,000	2.4825	-0.40%
2026-02-02	0	2.490	2.480	2.490	2.470	2.510	6,550,601	16,296,310	2.4878	2.490	2.480	2.490	2.470	2.510	6,550,601	2.4878	-0.40%
2026-01-30	0	2.500	2.500	2.510	2.500	2.550	5,620,000	14,146,530	2.5172	2.500	2.500	2.510	2.500	2.550	5,620,000	2.5172	-1.57%
2026-01-29	0	2.540	2.530	2.540	2.510	2.540	6,578,000	16,636,080	2.5290	2.540	2.530	2.540	2.510	2.540	6,578,000	2.5290	0.79%
2026-01-28	0	2.520	2.510	2.520	2.480	2.530	5,426,000	13,618,285	2.5098	2.520	2.510	2.520	2.480	2.530	5,426,000	2.5098	1.61%
2026-01-27	0	2.480	2.480	2.490	2.470	2.510	3,549,000	8,834,605	2.4893	2.480	2.480	2.490	2.470	2.510	3,549,000	2.4893	0.00%
2026-01-26	0	2.480	2.470	2.480	2.450	2.490	4,805,341	11,883,473	2.4730	2.480	2.470	2.480	2.450	2.490	4,805,341	2.4730	0.81%
2026-01-23	0	2.460	2.450	2.460	2.450	2.470	5,247,000	12,906,320	2.4598	2.460	2.450	2.460	2.450	2.470	5,247,000	2.4598	0.41%
2026-01-22	0	2.450	2.450	2.460	2.450	2.480	5,808,000	14,296,820	2.4616	2.450	2.450	2.460	2.450	2.480	5,808,000	2.4616	0.00%
2026-01-21	0	2.450	2.450	2.460	2.450	2.510	10,201,000	25,198,587	2.4702	2.450	2.450	2.460	2.450	2.510	10,201,000	2.4702	-1.61%
2026-01-20	0	2.490	2.480	2.490	2.440	2.490	7,841,528	19,407,079	2.4749	2.490	2.480	2.490	2.440	2.490	7,841,528	2.4749	1.63%
2026-01-19	0	2.450	2.450	2.460	2.450	2.500	8,843,000	21,866,052	2.4727	2.450	2.450	2.460	2.450	2.500	8,843,000	2.4727	-1.21%
2026-01-16	0	2.480	2.470	2.480	2.460	2.540	12,449,682	31,161,760	2.5030	2.480	2.470	2.480	2.460	2.540	12,449,682	2.5030	-1.59%
2026-01-15	0	2.520	2.520	2.530	2.500	2.570	6,759,000	17,079,270	2.5269	2.520	2.520	2.530	2.500	2.570	6,759,000	2.5269	-1.56%
2026-01-14	0	2.560	2.560	2.570	2.530	2.570	11,112,000	28,368,073	2.5529	2.560	2.560	2.570	2.530	2.570	11,112,000	2.5529	0.39%
2026-01-13	0	2.550	2.530	2.550	2.520	2.560	10,984,000	27,964,320	2.5459	2.550	2.530	2.550	2.520	2.560	10,984,000	2.5459	2.00%
2026-01-09	0	2.500	2.500	2.510	2.500	2.520	3,176,000	7,966,447	2.5083	2.500	2.500	2.510	2.500	2.520	3,176,000	2.5083	-0.40%
2026-01-08	0	2.510	2.510	2.520	2.500	2.520	6,199,966	15,557,896	2.5094	2.510	2.510	2.520	2.500	2.520	6,199,966	2.5094	-0.40%
2026-01-07	0	2.520	2.520	2.530	2.510	2.540	7,196,000	18,145,406	2.5216	2.520	2.520	2.530	2.510	2.540	7,196,000	2.5216	-0.40%
2026-01-06	0	2.530	2.530	2.540	2.520	2.550	5,955,000	15,073,362	2.5312	2.530	2.530	2.540	2.520	2.550	5,955,000	2.5312	0.00%
2026-01-05	0	2.530	2.520	2.530	2.520	2.540	7,402,000	18,715,150	2.5284	2.530	2.520	2.530	2.520	2.540	7,402,000	2.5284	0.40%
2025-12-31	0	2.520	2.510	2.520	2.500	2.520	2,529,000	6,347,145	2.5097	2.520	2.510	2.520	2.500	2.520	2,529,000	2.5097	0.40%
2025-12-30	0	2.510	2.510	2.520	2.510	2.530	6,460,000	16,269,061	2.5184	2.510	2.510	2.520	2.510	2.530	6,460,000	2.5184	-0.79%
2025-12-29	0	2.530	2.520	2.530	2.500	2.540	6,288,100	15,852,023	2.5210	2.530	2.520	2.530	2.500	2.540	6,288,100	2.5210	-0.39%
2025-12-24	0	2.540	2.520	2.540	2.520	2.540	3,155,262	7,975,630	2.5277	2.540	2.520	2.540	2.520	2.540	3,155,262	2.5277	0.00%
2025-12-23	0	2.540	2.530	2.540	2.530	2.560	3,786,000	9,626,120	2.5426	2.540	2.530	2.540	2.530	2.560	3,786,000	2.5426	0.00%
2025-12-22	0	2.540	2.530	2.540	2.520	2.560	4,543,050	11,529,742	2.5379	2.540	2.530	2.540	2.520	2.560	4,543,050	2.5379	-0.39%
2025-12-19	0	2.550	2.530	2.550	2.520	2.550	9,813,025	24,920,649	2.5395	2.550	2.530	2.550	2.520	2.550	9,813,025	2.5395	0.79%
2025-12-18	0	2.530	2.520	2.530	2.490	2.530	8,014,000	20,128,132	2.5116	2.530	2.520	2.530	2.490	2.530	8,014,000	2.5116	0.80%
2025-12-17	0	2.510	2.510	2.520	2.500	2.530	5,219,010	13,092,089	2.5085	2.510	2.510	2.520	2.500	2.530	5,219,010	2.5085	-0.40%
2025-12-16	0	2.520	2.510	2.520	2.510	2.580	7,877,000	19,914,630	2.5282	2.520	2.510	2.520	2.510	2.580	7,877,000	2.5282	-1.56%
2025-12-15	0	2.560	2.560	2.570	2.550	2.580	6,309,000	16,201,810	2.5680	2.560	2.560	2.570	2.550	2.580	6,309,000	2.5680	-0.39%
2025-12-12	0	2.570	2.560	2.570	2.520	2.570	7,504,000	19,129,050	2.5492	2.570	2.560	2.570	2.520	2.570	7,504,000	2.5492	1.18%
2025-12-11	0	2.540	2.530	2.540	2.530	2.550	4,224,000	10,726,060	2.5393	2.540	2.530	2.540	2.530	2.550	4,224,000	2.5393	-0.39%
2025-12-10	0	2.550	2.540	2.550	2.510	2.550	9,363,000	23,735,846	2.5351	2.550	2.540	2.550	2.510	2.550	9,363,000	2.5351	0.00%
2025-12-09	0	2.550	2.530	2.550	2.530	2.590	12,791,000	32,604,760	2.5490	2.550	2.530	2.550	2.530	2.590	12,791,000	2.5490	-1.16%
2025-12-08	0	2.580	2.570	2.580	2.570	2.590	5,070,000	13,087,140	2.5813	2.580	2.570	2.580	2.570	2.590	5,070,000	2.5813	-0.39%
2025-12-05	0	2.590	2.580	2.590	2.560	2.610	5,698,000	14,689,710	2.5780	2.590	2.580	2.590	2.560	2.610	5,698,000	2.5780	-0.38%
2025-12-04	0	2.600	2.590	2.600	2.580	2.620	5,941,000	15,410,800	2.5940	2.600	2.590	2.600	2.580	2.620	5,941,000	2.5940	-0.38%
2025-12-03	0	2.610	2.600	2.610	2.590	2.630	12,606,000	32,828,591	2.6042	2.610	2.600	2.610	2.590	2.630	12,606,000	2.6042	-0.76%
2025-12-02	0	2.630	2.620	2.630	2.610	2.660	6,054,229	15,902,499	2.6267	2.630	2.620	2.630	2.610	2.660	6,054,229	2.6267	-0.75%
2025-12-01	0	2.650	2.630	2.650	2.610	2.650	11,436,000	30,195,345	2.6404	2.650	2.630	2.650	2.610	2.650	11,436,000	2.6404	1.15%
2025-11-28	0	2.620	2.610	2.620	2.600	2.630	2,998,000	7,840,090	2.6151	2.620	2.610	2.620	2.600	2.630	2,998,000	2.6151	-0.76%
2025-11-27	0	2.640	2.620	2.640	2.590	2.640	8,767,000	23,018,302	2.6256	2.640	2.620	2.640	2.590	2.640	8,767,000	2.6256	1.15%
2025-11-26	0	2.610	2.600	2.610	2.590	2.640	6,468,102	16,905,475	2.6137	2.610	2.600	2.610	2.590	2.640	6,468,102	2.6137	0.00%
2025-11-25	0	2.610	2.590	2.610	2.570	2.610	7,907,025	20,500,839	2.5927	2.610	2.590	2.610	2.570	2.610	7,907,025	2.5927	1.16%
2025-11-24	0	2.580	2.570	2.580	2.570	2.600	7,198,000	18,566,715	2.5794	2.580	2.570	2.580	2.570	2.600	7,198,000	2.5794	0.00%
2025-11-21	0	2.580	2.570	2.580	2.580	2.640	10,184,335	26,501,064	2.6021	2.580	2.570	2.580	2.580	2.640	10,184,335	2.6021	-2.64%
2025-11-20	0	2.650	2.640	2.650	2.580	2.660	14,087,335	37,123,454	2.6352	2.650	2.640	2.650	2.580	2.660	14,087,335	2.6352	2.71%
2025-11-19	0	2.580	2.580	2.590	2.570	2.600	4,474,000	11,570,460	2.5862	2.580	2.580	2.590	2.570	2.600	4,474,000	2.5862	0.39%
2025-11-18	0	2.570	2.560	2.570	2.550	2.640	17,286,000	44,552,570	2.5774	2.570	2.560	2.570	2.550	2.640	17,286,000	2.5774	-2.28%
2025-11-17	0	2.630	2.620	2.630	2.610	2.650	6,477,000	16,978,200	2.6213	2.630	2.620	2.630	2.610	2.650	6,477,000	2.6213	-0.75%
2025-11-14	0	2.650	2.640	2.650	2.630	2.670	6,929,112	18,367,942	2.6508	2.650	2.640	2.650	2.630	2.670	6,929,112	2.6508	-0.38%
2025-11-13	0	2.660	2.650	2.660	2.630	2.670	7,299,000	19,323,530	2.6474	2.660	2.650	2.660	2.630	2.670	7,299,000	2.6474	0.00%
2025-11-12	0	2.660	2.650	2.660	2.630	2.660	11,171,844	29,574,558	2.6472	2.660	2.650	2.660	2.630	2.660	11,171,844	2.6472	1.14%
2025-11-11	0	2.630	2.620	2.630	2.610	2.650	6,869,000	18,030,120	2.6249	2.630	2.620	2.630	2.610	2.650	6,869,000	2.6249	-0.38%
2025-11-10	0	2.640	2.630	2.640	2.600	2.640	7,875,000	20,645,250	2.6216	2.640	2.630	2.640	2.600	2.640	7,875,000	2.6216	1.15%
2025-11-07	0	2.610	2.600	2.610	2.590	2.610	5,124,010	13,324,015	2.6003	2.610	2.600	2.610	2.590	2.610	5,124,010	2.6003	0.38%
2025-11-06	0	2.600	2.590	2.600	2.590	2.610	4,325,000	11,237,065	2.5982	2.600	2.590	2.600	2.590	2.610	4,325,000	2.5982	0.00%
2025-11-05	0	2.600	2.590	2.600	2.570	2.600	7,258,720	18,809,001	2.5912	2.600	2.590	2.600	2.570	2.600	7,258,720	2.5912	0.39%
2025-11-04	0	2.590	2.580	2.590	2.560	2.600	6,575,534	17,014,625	2.5876	2.590	2.580	2.590	2.560	2.600	6,575,534	2.5876	1.17%
2025-11-03	0	2.560	2.560	2.570	2.530	2.570	7,526,367	19,189,640	2.5497	2.560	2.560	2.570	2.530	2.570	7,526,367	2.5497	1.19%
2025-10-31	0	2.530	2.530	2.540	2.530	2.610	9,486,000	24,352,020	2.5672	2.530	2.530	2.540	2.530	2.610	9,486,000	2.5672	-3.80%
2025-10-30	0	2.630	2.620	2.630	2.590	2.650	9,473,583	24,841,724	2.6222	2.630	2.620	2.630	2.590	2.650	9,473,583	2.6222	-0.75%
2025-10-28	0	2.650	2.640	2.650	2.640	2.680	5,015,216	13,345,312	2.6610	2.650	2.640	2.650	2.640	2.680	5,015,216	2.6610	-0.38%
2025-10-27	0	2.660	2.660	2.670	2.640	2.680	6,352,220	16,915,910	2.6630	2.660	2.660	2.670	2.640	2.680	6,352,220	2.6630	0.00%
2025-10-24	0	2.660	2.650	2.660	2.640	2.680	7,999,000	21,242,966	2.6557	2.660	2.650	2.660	2.640	2.680	7,999,000	2.6557	-0.37%
2025-10-23	0	2.670	2.660	2.670	2.640	2.680	10,538,943	28,034,385	2.6601	2.670	2.660	2.670	2.640	2.680	10,538,943	2.6601	0.75%
2025-10-22	0	2.650	2.640	2.650	2.610	2.650	7,602,417	20,013,203	2.6325	2.650	2.640	2.650	2.610	2.650	7,602,417	2.6325	1.53%
2025-10-21	0	2.610	2.610	2.620	2.610	2.640	9,728,000	25,516,585	2.6230	2.610	2.610	2.620	2.610	2.640	9,728,000	2.6230	0.00%
2025-10-20	0	2.610	2.610	2.620	2.570	2.630	10,140,000	26,407,672	2.6043	2.610	2.610	2.620	2.570	2.630	10,140,000	2.6043	0.77%
2025-10-17	0	2.590	2.580	2.590	2.580	2.630	8,085,776	21,050,767	2.6034	2.590	2.580	2.590	2.580	2.630	8,085,776	2.6034	-1.52%
2025-10-16	0	2.630	2.620	2.630	2.580	2.630	10,264,000	26,770,050	2.6081	2.630	2.620	2.630	2.580	2.630	10,264,000	2.6081	1.15%
2025-10-15	0	2.600	2.590	2.600	2.570	2.610	10,909,429	28,231,315	2.5878	2.600	2.590	2.600	2.570	2.610	10,909,429	2.5878	0.00%
2025-10-14	0	2.600	2.580	2.600	2.560	2.620	20,216,137	52,404,519	2.5922	2.600	2.580	2.600	2.560	2.620	20,216,137	2.5922	1.56%
2025-10-13	0	2.560	2.550	2.560	2.480	2.560	13,839,601	35,148,581	2.5397	2.560	2.550	2.560	2.480	2.560	13,839,601	2.5397	-0.78%
2025-10-10	0	2.580	2.570	2.580	2.540	2.600	15,449,233	39,800,582	2.5762	2.580	2.570	2.580	2.540	2.600	15,449,233	2.5762	1.18%
2025-10-09	0	2.550	2.550	2.560	2.530	2.580	11,405,600	29,105,119	2.5518	2.550	2.550	2.560	2.530	2.580	11,405,600	2.5518	1.19%
2025-10-08	0	2.520	2.510	2.520	2.500	2.560	4,456,000	11,199,117	2.5133	2.520	2.510	2.520	2.500	2.560	4,456,000	2.5133	-1.18%
2025-10-06	0	2.550	2.540	2.550	2.540	2.560	915,000	2,331,458	2.5480	2.550	2.540	2.550	2.540	2.560	915,000	2.5480	0.00%
2025-10-03	0	2.550	2.550	2.560	2.550	2.570	1,441,000	3,685,430	2.5576	2.550	2.550	2.560	2.550	2.570	1,441,000	2.5576	-1.16%
2025-10-02	0	2.580	2.570	2.580	2.550	2.620	3,288,000	8,434,000	2.5651	2.580	2.570	2.580	2.550	2.620	3,288,000	2.5651	0.00%
2025-09-30	0	2.580	2.580	2.590	2.570	2.620	4,647,938	12,009,478	2.5838	2.580	2.580	2.590	2.570	2.620	4,647,938	2.5838	-1.15%
2025-09-29	0	2.610	2.610	2.620	2.570	2.620	5,250,000	13,627,602	2.5957	2.610	2.610	2.620	2.570	2.620	5,250,000	2.5957	0.38%
2025-09-26	0	2.600	2.590	2.600	2.560	2.610	8,930,000	23,161,959	2.5937	2.600	2.590	2.600	2.560	2.610	8,930,000	2.5937	0.78%
2025-09-25	0	2.580	2.570	2.580	2.570	2.620	5,751,000	14,868,389	2.5854	2.580	2.570	2.580	2.570	2.620	5,751,000	2.5854	-1.15%
2025-09-24	0	2.610	2.610	2.620	2.610	2.660	3,939,001	10,355,583	2.6290	2.610	2.610	2.620	2.610	2.660	3,939,001	2.6290	-1.14%
2025-09-23	0	2.640	2.640	2.650	2.600	2.660	5,866,874	15,470,071	2.6369	2.640	2.640	2.650	2.600	2.660	5,866,874	2.6369	0.38%
2025-09-22	0	2.630	2.620	2.630	2.620	2.660	10,182,300	26,794,636	2.6315	2.630	2.620	2.630	2.620	2.660	10,182,300	2.6315	-1.13%
2025-09-19	0	2.660	2.650	2.660	2.600	2.670	20,046,294	53,034,499	2.6456	2.660	2.650	2.660	2.600	2.670	20,046,294	2.6456	0.38%
2025-09-18	0	2.650	2.650	2.660	2.650	2.710	8,891,000	23,798,593	2.6767	2.650	2.650	2.660	2.650	2.710	8,891,000	2.6767	-1.85%
2025-09-17	0	2.700	2.700	2.710	2.690	2.740	9,251,800	25,042,237	2.7067	2.700	2.700	2.710	2.690	2.740	9,251,800	2.7067	-0.74%
2025-09-16	0	2.720	2.720	2.730	2.710	2.770	11,533,000	31,604,590	2.7404	2.720	2.720	2.730	2.710	2.770	11,533,000	2.7404	-1.81%
2025-09-15	0	2.770	2.770	2.780	2.760	2.780	10,482,000	29,016,708	2.7682	2.770	2.770	2.780	2.760	2.780	10,482,000	2.7682	-0.36%
2025-09-12	0	2.780	2.770	2.780	2.760	2.820	8,620,000	24,074,940	2.7929	2.780	2.770	2.780	2.760	2.820	8,620,000	2.7929	-0.71%
2025-09-11	0	2.800	2.780	2.800	2.760	2.800	9,276,000	25,860,840	2.7879	2.800	2.780	2.800	2.760	2.800	9,276,000	2.7879	0.72%
2025-09-10	0	2.780	2.770	2.780	2.720	2.790	10,076,000	27,788,840	2.7579	2.780	2.770	2.780	2.720	2.790	10,076,000	2.7579	1.83%
2025-09-09	0	2.730	2.720	2.730	2.680	2.770	22,652,000	61,588,285	2.7189	2.730	2.720	2.730	2.680	2.770	22,652,000	2.7189	-0.36%
2025-09-08	0	2.740	2.740	2.750	2.730	2.790	14,173,000	39,069,458	2.7566	2.740	2.740	2.750	2.730	2.790	14,173,000	2.7566	0.00%
2025-09-05	0	2.740	2.740	2.780	2.740	2.790	63,704,000	175,836,880	2.7602	2.740	2.740	2.780	2.740	2.790	63,704,000	2.7602	-0.72%
2025-09-04	0	2.760	2.750	2.760	2.730	2.770	22,116,000	60,818,430	2.7500	2.760	2.750	2.760	2.730	2.770	22,116,000	2.7500	0.36%
2025-09-03	0	2.750	2.740	2.750	2.730	2.790	23,553,863	64,882,610	2.7546	2.750	2.740	2.750	2.730	2.790	23,553,863	2.7546	1.10%
2025-09-02	0	2.720	2.720	2.730	2.680	2.760	26,250,000	71,653,410	2.7297	2.720	2.720	2.730	2.680	2.760	26,250,000	2.7297	1.49%
2025-09-01	0	2.680	2.670	2.680	2.640	2.710	26,167,000	70,110,040	2.6793	2.680	2.670	2.680	2.640	2.710	26,167,000	2.6793	0.37%
2025-08-29	0	2.670	2.670	2.680	2.630	2.770	48,641,000	131,162,963	2.6966	2.670	2.670	2.680	2.630	2.770	48,641,000	2.6966	-3.96%
2025-08-28	0	2.780	2.770	2.780	2.750	2.790	13,373,000	37,071,798	2.7721	2.780	2.770	2.780	2.750	2.790	13,373,000	2.7721	0.36%
2025-08-27	0	2.770	2.770	2.780	2.760	2.840	16,182,000	45,260,737	2.7970	2.770	2.770	2.780	2.760	2.840	16,182,000	2.7970	-2.46%
2025-08-26	0	2.840	2.840	2.850	2.830	2.890	14,241,000	40,796,057	2.8647	2.840	2.840	2.850	2.830	2.890	14,241,000	2.8647	-1.39%
2025-08-25	0	2.880	2.870	2.880	2.820	2.900	25,392,000	72,956,875	2.8732	2.880	2.870	2.880	2.820	2.900	25,392,000	2.8732	1.77%
2025-08-22	0	2.830	2.830	2.840	2.810	2.850	12,314,100	34,789,177	2.8251	2.830	2.830	2.840	2.810	2.850	12,314,100	2.8251	0.00%
2025-08-21	0	2.830	2.830	2.840	2.800	2.840	14,561,000	41,056,310	2.8196	2.830	2.830	2.840	2.800	2.840	14,561,000	2.8196	0.35%
2025-08-20	0	2.820	2.810	2.820	2.770	2.840	10,104,000	28,349,700	2.8058	2.820	2.810	2.820	2.770	2.840	10,104,000	2.8058	1.08%
2025-08-19	0	2.790	2.780	2.790	2.770	2.800	11,443,000	31,837,234	2.7822	2.790	2.780	2.790	2.770	2.800	11,443,000	2.7822	0.72%
2025-08-18	0	2.770	2.770	2.780	2.750	2.800	15,513,000	43,073,160	2.7766	2.770	2.770	2.780	2.750	2.800	15,513,000	2.7766	-0.36%
2025-08-15	0	2.780	2.780	2.790	2.740	2.800	20,412,000	56,461,380	2.7661	2.780	2.780	2.790	2.740	2.800	20,412,000	2.7661	-0.36%
2025-08-14	0	2.790	2.790	2.800	2.780	2.820	14,895,700	41,689,169	2.7987	2.790	2.790	2.800	2.780	2.820	14,895,700	2.7987	-0.36%
2025-08-13	0	2.800	2.790	2.800	2.780	2.820	13,082,000	36,607,454	2.7983	2.800	2.790	2.800	2.780	2.820	13,082,000	2.7983	0.36%
2025-08-12	0	2.790	2.790	2.800	2.760	2.800	6,065,200	16,901,731	2.7867	2.790	2.790	2.800	2.760	2.800	6,065,200	2.7867	0.72%
2025-08-11	0	2.770	2.760	2.770	2.750	2.780	9,409,000	26,010,130	2.7644	2.770	2.760	2.770	2.750	2.780	9,409,000	2.7644	-0.36%
2025-08-08	0	2.780	2.770	2.780	2.750	2.790	10,209,120	28,356,994	2.7776	2.780	2.770	2.780	2.750	2.790	10,209,120	2.7776	0.00%
2025-08-07	0	2.780	2.770	2.780	2.740	2.780	8,331,000	22,992,275	2.7598	2.780	2.770	2.780	2.740	2.780	8,331,000	2.7598	0.72%
2025-08-06	0	2.760	2.760	2.770	2.750	2.820	15,806,265	43,835,745	2.7733	2.760	2.760	2.770	2.750	2.820	15,806,265	2.7733	-0.72%
2025-08-05	0	2.780	2.780	2.790	2.720	2.790	15,533,000	42,950,922	2.7651	2.780	2.780	2.790	2.720	2.790	15,533,000	2.7651	1.83%
2025-08-04	0	2.730	2.720	2.730	2.670	2.750	15,157,015	41,195,132	2.7179	2.730	2.720	2.730	2.670	2.750	15,157,015	2.7179	1.11%
2025-08-01	0	2.700	2.690	2.700	2.680	2.760	18,753,000	50,773,020	2.7075	2.700	2.690	2.700	2.680	2.760	18,753,000	2.7075	-2.17%
2025-07-31	0	2.760	2.750	2.760	2.730	2.800	26,752,250	73,650,780	2.7531	2.760	2.750	2.760	2.730	2.800	26,752,250	2.7531	-1.43%
2025-07-30	0	2.800	2.790	2.800	2.780	2.850	23,714,000	66,676,740	2.8117	2.800	2.790	2.800	2.780	2.850	23,714,000	2.8117	-1.41%
2025-07-29	0	2.840	2.840	2.850	2.830	2.890	21,783,000	61,982,151	2.8454	2.840	2.840	2.850	2.830	2.890	21,783,000	2.8454	-1.73%
2025-07-28	0	2.890	2.880	2.890	2.860	2.940	32,039,000	92,848,080	2.8980	2.890	2.880	2.890	2.860	2.940	32,039,000	2.8980	1.40%
2025-07-25	0	2.850	2.850	2.860	2.850	2.960	43,561,000	126,261,415	2.8985	2.850	2.850	2.860	2.850	2.960	43,561,000	2.8985	-3.06%
2025-07-24	0	2.940	2.940	2.960	2.930	2.960	12,296,000	36,274,490	2.9501	2.940	2.940	2.960	2.930	2.960	12,296,000	2.9501	-0.68%
2025-07-23	0	2.960	2.950	2.960	2.920	2.980	19,834,248	58,702,924	2.9597	2.960	2.950	2.960	2.920	2.980	19,834,248	2.9597	1.37%
2025-07-22	0	2.920	2.910	2.920	2.900	2.960	21,650,000	63,292,210	2.9234	2.920	2.910	2.920	2.900	2.960	21,650,000	2.9234	-1.02%
2025-07-21	0	2.950	2.950	2.960	2.910	2.960	17,406,000	51,039,950	2.9323	2.950	2.950	2.960	2.910	2.960	17,406,000	2.9323	0.34%
2025-07-18	0	2.940	2.930	2.940	2.910	2.940	11,704,010	34,257,488	2.9270	2.940	2.930	2.940	2.910	2.940	11,704,010	2.9270	0.68%
2025-07-17	0	2.920	2.910	2.920	2.900	2.930	10,718,000	31,260,324	2.9166	2.920	2.910	2.920	2.900	2.930	10,718,000	2.9166	0.00%
2025-07-16	0	2.920	2.910	2.920	2.880	2.930	17,141,250	49,743,677	2.9020	2.920	2.910	2.920	2.880	2.930	17,141,250	2.9020	0.00%
2025-07-15	0	2.920	2.910	2.920	2.890	2.990	26,616,000	77,826,325	2.9240	2.920	2.910	2.920	2.890	2.990	26,616,000	2.9240	-1.68%
2025-07-14	0	2.970	2.970	2.980	2.970	3.020	32,165,000	96,061,221	2.9865	2.970	2.970	2.980	2.970	3.020	32,165,000	2.9865	0.00%
2025-07-11	0	2.970	2.970	2.980	2.960	3.100	52,103,600	157,480,368	3.0224	2.970	2.970	2.980	2.960	3.100	52,103,600	3.0224	-4.19%
2025-07-10	0	3.100	3.100	3.110	3.060	3.140	16,019,800	49,745,716	3.1053	3.100	3.100	3.110	3.060	3.140	16,019,800	3.1053	0.98%
2025-07-09	0	3.070	3.070	3.080	3.030	3.090	16,746,000	51,343,910	3.0660	3.070	3.070	3.080	3.030	3.090	16,746,000	3.0660	-0.32%
2025-07-08	0	3.080	3.070	3.080	3.030	3.080	17,659,000	54,089,972	3.0630	3.080	3.070	3.080	3.030	3.080	17,659,000	3.0630	1.65%
2025-07-07	0	3.030	3.020	3.030	2.960	3.030	31,093,000	93,374,215	3.0031	3.030	3.020	3.030	2.960	3.030	31,093,000	3.0031	0.33%
2025-07-04	0	3.020	3.010	3.020	2.990	3.050	30,300,000	91,414,440	3.0170	3.020	3.010	3.020	2.990	3.050	30,300,000	3.0170	1.00%
2025-07-03	0	2.990	2.990	3.000	2.970	3.040	13,030,000	39,077,843	2.9991	2.990	2.990	3.000	2.970	3.040	13,030,000	2.9991	-1.32%
2025-07-02	0	3.030	3.020	3.030	2.960	3.050	36,024,400	108,635,262	3.0156	3.030	3.020	3.030	2.960	3.050	36,024,400	3.0156	2.71%
2025-06-30	0	2.950	2.940	2.950	2.900	2.970	15,752,000	46,461,521	2.9496	2.950	2.940	2.950	2.900	2.970	15,752,000	2.9496	0.00%
2025-06-27	0	2.950	2.950	2.960	2.920	3.020	19,399,000	57,696,281	2.9742	2.950	2.950	2.960	2.920	3.020	19,399,000	2.9742	-1.01%
2025-06-26	0	2.980	2.970	2.980	2.950	2.990	13,116,000	38,968,890	2.9711	2.980	2.970	2.980	2.950	2.990	13,116,000	2.9711	-0.67%
2025-06-25	0	3.000	2.990	3.000	2.950	3.040	25,474,000	75,916,070	2.9801	3.000	2.990	3.000	2.950	3.040	25,474,000	2.9801	-0.99%
2025-06-24	0	3.030	3.020	3.030	3.000	3.080	23,616,000	71,700,210	3.0361	3.030	3.020	3.030	3.000	3.080	23,616,000	3.0361	0.00%
2025-06-23	0	3.030	3.010	3.030	2.940	3.030	23,785,000	71,069,670	2.9880	3.030	3.010	3.030	2.940	3.030	23,785,000	2.9880	1.68%
2025-06-20	0	2.980	2.970	2.980	2.890	2.980	21,484,000	63,598,820	2.9603	2.980	2.970	2.980	2.890	2.980	21,484,000	2.9603	3.11%
2025-06-19	0	2.890	2.890	2.900	2.880	3.010	16,741,000	48,868,580	2.9191	2.890	2.890	2.900	2.880	3.010	16,741,000	2.9191	-3.67%
2025-06-18	0	3.000	2.980	3.000	2.930	3.000	11,044,205	32,833,803	2.9729	3.000	2.980	3.000	2.930	3.000	11,044,205	2.9729	1.69%
2025-06-17	0	2.950	2.940	2.950	2.920	2.980	11,947,240	35,218,848	2.9479	2.950	2.940	2.950	2.920	2.980	11,947,240	2.9479	1.04%
2025-06-16	0	3.090	3.090	3.100	3.060	3.100	16,753,000	51,624,710	3.0815	2.920	2.920	2.929	2.891	2.929	17,730,690	2.9116	-0.32%
2025-06-13	0	3.100	3.100	3.110	3.040	3.110	14,654,000	45,270,580	3.0893	2.929	2.929	2.939	2.872	2.939	15,509,194	2.9190	1.31%
2025-06-12	0	3.060	3.060	3.070	3.010	3.100	11,319,600	34,682,993	3.0640	2.891	2.891	2.901	2.844	2.929	11,980,201	2.8950	1.32%
2025-06-11	0	3.020	3.010	3.020	2.990	3.030	7,703,000	23,223,727	3.0149	2.853	2.844	2.853	2.825	2.863	8,152,540	2.8486	1.00%
2025-06-10	0	2.990	2.980	2.990	2.930	3.010	16,385,900	48,969,996	2.9885	2.825	2.816	2.825	2.768	2.844	17,342,166	2.8238	1.70%
2025-06-09	0	2.940	2.930	2.940	2.880	2.940	11,558,000	33,610,055	2.9079	2.778	2.768	2.778	2.721	2.778	12,232,514	2.7476	1.73%
2025-06-06	0	2.890	2.880	2.890	2.870	2.910	4,679,000	13,523,229	2.8902	2.731	2.721	2.731	2.712	2.750	4,952,062	2.7308	0.35%
2025-06-05	0	2.880	2.870	2.880	2.860	2.910	8,601,000	24,786,280	2.8818	2.721	2.712	2.721	2.702	2.750	9,102,946	2.7229	0.35%
2025-06-04	0	2.870	2.860	2.870	2.860	2.890	5,018,062	14,425,732	2.8748	2.712	2.702	2.712	2.702	2.731	5,310,912	2.7162	0.00%
2025-06-03	0	2.870	2.870	2.880	2.810	2.910	10,942,000	31,338,660	2.8641	2.712	2.712	2.721	2.655	2.750	11,580,565	2.7061	3.61%
2025-06-02	0	2.770	2.770	2.790	2.730	2.920	3,020,000	8,414,157	2.7861	2.617	2.617	2.636	2.579	2.759	3,196,244	2.6325	-3.48%
2025-05-30	0	2.870	2.870	2.880	2.840	2.900	11,574,862	33,242,758	2.8720	2.712	2.712	2.721	2.683	2.740	12,250,360	2.7136	0.35%
2025-05-29	0	2.860	2.840	2.860	2.820	2.860	8,716,000	24,757,070	2.8404	2.702	2.683	2.702	2.665	2.702	9,224,658	2.6838	1.06%
2025-05-28	0	2.830	2.820	2.830	2.790	2.840	6,350,000	17,874,567	2.8149	2.674	2.665	2.674	2.636	2.683	6,720,580	2.6597	-0.35%
2025-05-27	0	2.840	2.830	2.840	2.810	2.840	6,582,000	18,580,080	2.8229	2.683	2.674	2.683	2.655	2.683	6,966,119	2.6672	0.71%
2025-05-26	0	2.820	2.800	2.820	2.800	2.850	8,159,000	23,003,394	2.8194	2.665	2.646	2.665	2.646	2.693	8,635,152	2.6639	-0.70%
2025-05-23	0	2.840	2.830	2.840	2.820	2.890	10,516,500	30,043,067	2.8568	2.683	2.674	2.683	2.665	2.731	11,130,233	2.6992	0.00%
2025-05-22	0	2.840	2.830	2.840	2.800	2.860	10,627,600	30,217,518	2.8433	2.683	2.674	2.683	2.646	2.702	11,247,817	2.6865	0.35%
2025-05-21	0	2.830	2.820	2.830	2.780	2.830	9,259,538	25,995,953	2.8075	2.674	2.665	2.674	2.627	2.674	9,799,916	2.6527	1.43%
2025-05-20	0	2.790	2.780	2.790	2.770	2.810	5,496,000	15,321,750	2.7878	2.636	2.627	2.636	2.617	2.655	5,816,742	2.6341	0.36%
2025-05-19	0	2.780	2.760	2.780	2.720	2.790	8,858,927	24,523,202	2.7682	2.627	2.608	2.627	2.570	2.636	9,375,926	2.6155	1.09%
2025-05-16	0	2.750	2.740	2.750	2.710	2.770	7,985,000	21,893,255	2.7418	2.598	2.589	2.598	2.561	2.617	8,450,997	2.5906	0.36%
2025-05-15	0	2.740	2.730	2.740	2.720	2.780	7,190,492	19,769,372	2.7494	2.589	2.579	2.589	2.570	2.627	7,610,123	2.5978	-0.72%
2025-05-14	0	2.760	2.750	2.760	2.690	2.780	16,132,116	44,276,075	2.7446	2.608	2.598	2.608	2.542	2.627	17,073,572	2.5933	2.99%
2025-05-13	0	2.680	2.670	2.680	2.650	2.690	7,450,000	19,919,720	2.6738	2.532	2.523	2.532	2.504	2.542	7,884,775	2.5264	0.75%
2025-05-12	0	2.660	2.660	2.670	2.650	2.680	6,376,000	16,964,820	2.6607	2.513	2.513	2.523	2.504	2.532	6,748,098	2.5140	0.00%
2025-05-09	0	2.660	2.650	2.660	2.610	2.660	6,847,000	18,120,820	2.6465	2.513	2.504	2.513	2.466	2.513	7,246,585	2.5006	1.92%
2025-05-08	0	2.610	2.610	2.620	2.610	2.640	4,510,000	11,847,140	2.6269	2.466	2.466	2.476	2.466	2.494	4,773,199	2.4820	-0.38%
2025-05-07	0	2.620	2.620	2.640	2.580	2.640	6,512,400	17,033,907	2.6156	2.476	2.476	2.494	2.438	2.494	6,892,458	2.4714	1.16%
2025-05-06	0	2.590	2.580	2.590	2.580	2.610	4,371,000	11,337,670	2.5938	2.447	2.438	2.447	2.438	2.466	4,626,088	2.4508	0.39%
2025-05-02	0	2.580	2.560	2.580	2.570	2.650	1,088,000	2,830,450	2.6015	2.438	2.419	2.438	2.428	2.504	1,151,495	2.4581	-1.53%
2025-04-30	0	2.620	2.610	2.620	2.560	2.620	12,997,000	33,702,749	2.5931	2.476	2.466	2.476	2.419	2.476	13,755,493	2.4501	0.38%
2025-04-29	0	2.610	2.600	2.610	2.590	2.640	7,109,000	18,568,356	2.6120	2.466	2.457	2.466	2.447	2.494	7,523,875	2.4679	-0.76%
2025-04-28	0	2.630	2.630	2.640	2.580	2.650	9,276,000	24,367,187	2.6269	2.485	2.485	2.494	2.438	2.504	9,817,339	2.4821	0.77%
2025-04-25	0	2.610	2.590	2.610	2.570	2.620	13,642,818	35,552,467	2.6059	2.466	2.447	2.466	2.428	2.476	14,439,000	2.4623	1.16%
2025-04-24	0	2.580	2.570	2.580	2.550	2.590	5,983,800	15,376,156	2.5696	2.438	2.428	2.438	2.409	2.447	6,333,009	2.4279	0.39%
2025-04-23	0	2.570	2.550	2.570	2.540	2.580	10,877,000	27,893,270	2.5644	2.428	2.409	2.428	2.400	2.438	11,511,772	2.4230	1.58%
2025-04-22	0	2.530	2.520	2.530	2.500	2.540	8,186,368	20,608,668	2.5174	2.390	2.381	2.390	2.362	2.400	8,664,117	2.3786	0.80%
2025-04-17	0	2.510	2.500	2.510	2.490	2.520	4,335,000	10,860,800	2.5054	2.372	2.362	2.372	2.353	2.381	4,587,987	2.3672	0.00%
2025-04-16	0	2.510	2.500	2.510	2.490	2.540	6,405,000	16,048,690	2.5057	2.372	2.362	2.372	2.353	2.400	6,778,790	2.3675	-0.40%
2025-04-15	0	2.520	2.500	2.520	2.480	2.520	5,980,268	14,968,125	2.5029	2.381	2.362	2.381	2.343	2.381	6,329,271	2.3649	0.80%
2025-04-14	0	2.500	2.490	2.500	2.480	2.510	6,907,700	17,221,081	2.4930	2.362	2.353	2.362	2.343	2.372	7,310,827	2.3556	0.81%
2025-04-11	0	2.480	2.470	2.480	2.410	2.480	12,012,000	29,506,864	2.4564	2.343	2.334	2.343	2.277	2.343	12,713,009	2.3210	2.06%
2025-04-10	0	2.430	2.420	2.430	2.420	2.470	19,842,000	48,411,215	2.4398	2.296	2.287	2.296	2.287	2.334	20,999,961	2.3053	0.00%
2025-04-09	0	2.430	2.420	2.430	2.360	2.430	17,280,300	41,493,061	2.4012	2.296	2.287	2.296	2.230	2.296	18,288,762	2.2688	0.41%
2025-04-08	0	2.420	2.420	2.430	2.370	2.440	22,918,000	55,354,266	2.4153	2.287	2.287	2.296	2.239	2.305	24,255,473	2.2821	2.11%
2025-04-07	0	2.370	2.360	2.370	2.360	2.520	31,993,000	78,272,716	2.4466	2.239	2.230	2.239	2.230	2.381	33,860,082	2.3117	-9.89%
2025-04-03	0	2.630	2.620	2.630	2.600	2.640	9,195,000	24,111,552	2.6222	2.485	2.476	2.485	2.457	2.494	9,731,612	2.4777	0.00%
2025-04-02	0	2.630	2.620	2.630	2.550	2.630	13,814,000	36,026,942	2.6080	2.485	2.476	2.485	2.409	2.485	14,620,172	2.4642	2.73%
2025-04-01	0	2.560	2.550	2.560	2.530	2.590	11,696,000	29,904,225	2.5568	2.419	2.409	2.419	2.390	2.447	12,378,568	2.4158	-0.39%
2025-03-31	0	2.570	2.560	2.570	2.520	2.590	22,790,000	58,352,880	2.5605	2.428	2.419	2.428	2.381	2.447	24,120,004	2.4193	0.39%
2025-03-28	0	2.560	2.550	2.560	2.530	2.570	8,874,000	22,601,493	2.5469	2.419	2.409	2.419	2.390	2.428	9,391,879	2.4065	0.00%
2025-03-27	0	2.560	2.550	2.560	2.530	2.570	12,787,000	32,605,560	2.5499	2.419	2.409	2.419	2.390	2.428	13,533,238	2.4093	0.00%
2025-03-26	0	2.560	2.550	2.560	2.520	2.580	12,412,000	31,705,321	2.5544	2.419	2.409	2.419	2.381	2.438	13,136,353	2.4136	-0.39%
2025-03-25	0	2.570	2.560	2.570	2.520	2.600	14,948,465	38,298,954	2.5621	2.428	2.419	2.428	2.381	2.457	15,820,844	2.4208	-0.39%
2025-03-24	0	2.580	2.570	2.580	2.530	2.580	14,817,000	37,929,119	2.5598	2.438	2.428	2.438	2.390	2.438	15,681,707	2.4187	0.39%
2025-03-21	0	2.570	2.560	2.570	2.530	2.580	27,120,036	69,440,534	2.5605	2.428	2.419	2.428	2.390	2.438	28,702,736	2.4193	0.00%
2025-03-20	0	2.570	2.570	2.580	2.550	2.590	27,899,465	71,841,804	2.5750	2.428	2.428	2.438	2.409	2.447	29,527,652	2.4330	0.39%
2025-03-19	0	2.560	2.560	2.570	2.520	2.580	18,624,200	47,396,359	2.5449	2.419	2.419	2.428	2.381	2.438	19,711,091	2.4046	1.19%
2025-03-18	0	2.530	2.510	2.530	2.470	2.530	21,036,000	52,693,661	2.5049	2.390	2.372	2.390	2.334	2.390	22,263,642	2.3668	2.85%
2025-03-17	0	2.460	2.450	2.460	2.420	2.470	13,491,351	33,019,216	2.4474	2.324	2.315	2.324	2.287	2.334	14,278,694	2.3125	1.65%
2025-03-14	0	2.420	2.410	2.420	2.380	2.420	10,086,300	24,278,068	2.4070	2.287	2.277	2.287	2.249	2.287	10,674,927	2.2743	1.68%
2025-03-13	0	2.380	2.380	2.390	2.370	2.400	6,846,000	16,335,750	2.3862	2.249	2.249	2.258	2.239	2.268	7,245,526	2.2546	0.00%
2025-03-12	0	2.380	2.370	2.380	2.360	2.390	13,086,000	31,103,090	2.3768	2.249	2.239	2.249	2.230	2.258	13,849,687	2.2458	0.85%
2025-03-11	0	2.360	2.360	2.370	2.340	2.370	7,301,000	17,226,689	2.3595	2.230	2.230	2.239	2.211	2.239	7,727,080	2.2294	0.00%
2025-03-10	0	2.360	2.350	2.360	2.340	2.380	7,761,000	18,260,936	2.3529	2.230	2.220	2.230	2.211	2.249	8,213,925	2.2232	-0.42%
2025-03-07	0	2.370	2.360	2.370	2.360	2.390	10,308,000	24,500,077	2.3768	2.239	2.230	2.239	2.230	2.258	10,909,565	2.2457	-0.42%
2025-03-06	0	2.380	2.370	2.380	2.370	2.390	6,613,000	15,727,158	2.3782	2.249	2.239	2.249	2.239	2.258	6,998,929	2.2471	0.00%
2025-03-05	0	2.380	2.380	2.390	2.350	2.400	10,046,000	23,928,670	2.3819	2.249	2.249	2.258	2.220	2.268	10,632,275	2.2506	0.42%
2025-03-04	0	2.370	2.360	2.370	2.340	2.370	6,736,000	15,862,966	2.3550	2.239	2.230	2.239	2.211	2.239	7,129,107	2.2251	0.85%
2025-03-03	0	2.350	2.350	2.360	2.350	2.390	9,389,000	22,270,070	2.3719	2.220	2.220	2.230	2.220	2.258	9,936,933	2.2411	-1.26%
2025-02-28	0	2.380	2.380	2.390	2.360	2.400	27,648,000	65,809,815	2.3803	2.249	2.249	2.258	2.230	2.268	29,261,512	2.2490	-0.42%
2025-02-27	0	2.390	2.380	2.390	2.360	2.390	6,590,000	15,652,170	2.3751	2.258	2.249	2.258	2.230	2.258	6,974,586	2.2442	0.42%
2025-02-26	0	2.380	2.360	2.380	2.330	2.380	20,425,500	48,242,045	2.3619	2.249	2.230	2.249	2.202	2.249	21,617,513	2.2316	1.71%
2025-02-25	0	2.340	2.330	2.340	2.310	2.340	15,606,000	36,311,170	2.3267	2.211	2.202	2.211	2.183	2.211	16,516,752	2.1984	0.00%
2025-02-24	0	2.340	2.330	2.340	2.310	2.340	23,261,000	54,205,040	2.3303	2.211	2.202	2.211	2.183	2.211	24,618,491	2.2018	0.86%
2025-02-21	0	2.320	2.310	2.320	2.310	2.350	16,167,000	37,469,885	2.3177	2.192	2.183	2.192	2.183	2.220	17,110,491	2.1899	-0.85%
2025-02-20	0	2.340	2.340	2.350	2.320	2.360	19,848,100	46,542,150	2.3449	2.211	2.211	2.220	2.192	2.230	21,006,417	2.2156	0.43%
2025-02-19	0	2.330	2.330	2.340	2.320	2.350	12,239,000	28,597,678	2.3366	2.202	2.202	2.211	2.192	2.220	12,953,257	2.2078	0.00%
2025-02-18	0	2.330	2.330	2.340	2.290	2.350	20,302,000	47,167,200	2.3233	2.202	2.202	2.211	2.164	2.220	21,486,806	2.1952	1.75%
2025-02-17	0	2.290	2.290	2.300	2.270	2.310	18,735,000	42,855,796	2.2875	2.164	2.164	2.173	2.145	2.183	19,828,357	2.1613	0.88%
2025-02-14	0	2.270	2.260	2.270	2.240	2.270	17,845,000	40,323,848	2.2597	2.145	2.135	2.145	2.116	2.145	18,886,418	2.1351	0.44%
2025-02-13	0	2.260	2.240	2.260	2.240	2.280	20,570,000	46,473,175	2.2593	2.135	2.116	2.135	2.116	2.154	21,770,446	2.1347	0.00%
2025-02-12	0	2.260	2.250	2.260	2.230	2.270	18,073,000	40,565,490	2.2445	2.135	2.126	2.135	2.107	2.145	19,127,724	2.1208	1.80%
2025-02-11	0	2.220	2.220	2.230	2.210	2.240	8,947,400	19,919,018	2.2262	2.098	2.098	2.107	2.088	2.116	9,469,562	2.1035	0.45%
2025-02-10	0	2.210	2.210	2.220	2.210	2.230	10,676,000	23,677,479	2.2178	2.088	2.088	2.098	2.088	2.107	11,299,042	2.0955	0.00%
2025-02-07	0	2.210	2.210	2.220	2.210	2.240	14,233,000	31,626,350	2.2220	2.088	2.088	2.098	2.088	2.116	15,063,625	2.0995	-1.34%
2025-02-06	0	2.240	2.230	2.240	2.220	2.250	7,537,000	16,847,260	2.2353	2.116	2.107	2.116	2.098	2.126	7,976,852	2.1120	0.00%
2025-02-05	0	2.240	2.240	2.250	2.220	2.250	14,450,000	32,293,505	2.2348	2.116	2.116	2.126	2.098	2.126	15,293,289	2.1116	0.45%
2025-02-04	0	2.230	2.230	2.240	2.200	2.250	1,953,000	4,360,075	2.2325	2.107	2.107	2.116	2.079	2.126	2,066,975	2.1094	-0.45%
2025-02-03	0	2.240	2.230	2.240	2.190	2.270	6,949,000	15,451,885	2.2236	2.116	2.107	2.116	2.069	2.145	7,354,537	2.1010	-0.44%
2025-01-28	0	2.250	2.230	2.250	2.230	2.250	767,000	1,721,620	2.2446	2.126	2.107	2.126	2.107	2.126	811,761	2.1208	0.00%
2025-01-27	0	2.250	2.240	2.250	2.200	2.250	28,249,000	63,106,470	2.2339	2.126	2.116	2.126	2.079	2.126	29,897,586	2.1108	2.27%
2025-01-24	0	2.200	2.190	2.200	2.180	2.200	6,699,000	14,688,330	2.1926	2.079	2.069	2.079	2.060	2.079	7,089,948	2.0717	0.46%
2025-01-23	0	2.190	2.190	2.200	2.160	2.200	22,238,000	48,636,224	2.1871	2.069	2.069	2.079	2.041	2.079	23,535,789	2.0665	1.39%
2025-01-22	0	2.160	2.150	2.160	2.150	2.190	12,982,720	28,090,513	2.1637	2.041	2.031	2.041	2.031	2.069	13,740,380	2.0444	-1.37%
2025-01-21	0	2.190	2.180	2.190	2.160	2.190	10,158,000	22,139,990	2.1796	2.069	2.060	2.069	2.041	2.069	10,750,812	2.0594	0.92%
2025-01-20	0	2.170	2.160	2.170	2.160	2.180	14,089,500	30,541,670	2.1677	2.050	2.041	2.050	2.041	2.060	14,911,750	2.0482	0.93%
2025-01-17	0	2.150	2.150	2.160	2.140	2.170	10,064,000	21,701,040	2.1563	2.031	2.031	2.041	2.022	2.050	10,651,326	2.0374	-0.46%
2025-01-16	0	2.160	2.160	2.170	2.150	2.170	15,436,000	33,372,958	2.1620	2.041	2.041	2.050	2.031	2.050	16,336,831	2.0428	0.47%
2025-01-15	0	2.150	2.140	2.150	2.130	2.160	12,434,000	26,712,150	2.1483	2.031	2.022	2.031	2.013	2.041	13,159,637	2.0299	0.94%
2025-01-14	0	2.130	2.120	2.130	2.120	2.150	10,961,561	23,387,373	2.1336	2.013	2.003	2.013	2.003	2.031	11,601,268	2.0159	0.95%
2025-01-13	0	2.110	2.110	2.120	2.100	2.130	15,207,561	32,167,828	2.1153	1.994	1.994	2.003	1.984	2.013	16,095,060	1.9986	-0.94%
2025-01-10	0	2.130	2.120	2.130	2.120	2.160	15,039,000	32,125,835	2.1362	2.013	2.003	2.013	2.003	2.041	15,916,662	2.0184	-0.93%
2025-01-09	0	2.150	2.140	2.150	2.130	2.160	8,429,000	18,091,345	2.1463	2.031	2.022	2.031	2.013	2.041	8,920,909	2.0280	0.47%
2025-01-08	0	2.140	2.140	2.150	2.130	2.160	15,991,000	34,269,860	2.1431	2.022	2.022	2.031	2.013	2.041	16,924,220	2.0249	-0.47%
2025-01-07	0	2.150	2.150	2.160	2.140	2.160	7,645,000	16,439,765	2.1504	2.031	2.031	2.041	2.022	2.041	8,091,155	2.0318	0.00%
2025-01-06	0	2.150	2.150	2.160	2.140	2.170	12,685,880	27,300,028	2.1520	2.031	2.031	2.041	2.022	2.050	13,426,216	2.0333	0.00%
2025-01-03	0	2.150	2.150	2.160	2.150	2.180	17,933,000	38,682,000	2.1570	2.031	2.031	2.041	2.031	2.060	18,979,553	2.0381	-0.46%
2025-01-02	0	2.160	2.160	2.170	2.150	2.210	25,362,880	55,258,777	2.1787	2.041	2.041	2.050	2.031	2.088	26,843,034	2.0586	-2.70%
2024-12-31	0	2.220	2.200	2.220	2.200	2.220	15,096,000	33,370,200	2.2105	2.098	2.079	2.098	2.079	2.098	15,976,989	2.0886	0.45%
2024-12-30	0	2.210	2.200	2.210	2.190	2.210	33,596,000	73,958,460	2.2014	2.088	2.079	2.088	2.069	2.088	35,556,632	2.0800	0.91%
2024-12-27	0	2.190	2.190	2.200	2.180	2.210	18,468,000	40,469,100	2.1913	2.069	2.069	2.079	2.060	2.088	19,545,776	2.0705	0.00%
2024-12-24	0	2.190	2.180	2.190	2.160	2.190	14,387,000	31,389,220	2.1818	2.069	2.060	2.069	2.041	2.069	15,226,612	2.0615	0.92%
2024-12-23	0	2.170	2.160	2.170	2.150	2.170	20,628,000	44,515,510	2.1580	2.050	2.041	2.050	2.031	2.050	21,831,831	2.0390	1.40%
2024-12-20	0	2.140	2.140	2.150	2.140	2.160	19,644,633	42,163,164	2.1463	2.022	2.022	2.031	2.022	2.041	20,791,076	2.0279	-0.47%
2024-12-19	0	2.150	2.140	2.150	2.140	2.160	9,000,000	19,354,500	2.1505	2.031	2.022	2.031	2.022	2.041	9,525,232	2.0319	-0.46%
2024-12-18	0	2.160	2.150	2.160	2.130	2.160	15,842,000	34,097,742	2.1524	2.041	2.031	2.041	2.013	2.041	16,766,525	2.0337	1.41%
2024-12-17	0	2.130	2.120	2.130	2.120	2.160	11,496,000	24,588,974	2.1389	2.013	2.003	2.013	2.003	2.041	12,166,896	2.0210	-0.47%
2024-12-16	0	2.140	2.130	2.140	2.130	2.160	17,836,000	38,267,970	2.1455	2.022	2.013	2.022	2.013	2.041	18,876,893	2.0272	-0.47%
2024-12-13	0	2.150	2.140	2.150	2.140	2.190	31,121,000	67,145,770	2.1576	2.031	2.022	2.031	2.022	2.069	32,937,193	2.0386	-2.27%
2024-12-12	0	2.200	2.190	2.200	2.180	2.210	26,682,000	58,501,340	2.1925	2.079	2.069	2.079	2.060	2.088	28,239,137	2.0716	0.92%
2024-12-11	0	2.180	2.170	2.180	2.170	2.200	12,148,000	26,523,640	2.1834	2.060	2.050	2.060	2.050	2.079	12,856,946	2.0630	0.00%
2024-12-10	0	2.180	2.180	2.190	2.180	2.270	27,814,000	61,478,050	2.2103	2.060	2.060	2.069	2.060	2.145	29,437,200	2.0884	-1.80%
2024-12-09	0	2.220	2.220	2.230	2.170	2.220	28,242,000	61,948,350	2.1935	2.098	2.098	2.107	2.050	2.098	29,890,177	2.0725	1.37%
2024-12-06	0	2.190	2.180	2.190	2.170	2.210	18,823,000	41,171,897	2.1873	2.069	2.060	2.069	2.050	2.088	19,921,493	2.0667	0.46%
2024-12-05	0	2.180	2.170	2.180	2.160	2.190	15,025,000	32,620,950	2.1711	2.060	2.050	2.060	2.041	2.069	15,901,845	2.0514	0.46%
2024-12-04	0	2.170	2.170	2.180	2.160	2.190	7,214,000	15,691,775	2.1752	2.050	2.050	2.060	2.041	2.069	7,635,002	2.0552	-0.46%
2024-12-03	0	2.180	2.170	2.180	2.160	2.180	7,605,000	16,501,860	2.1699	2.060	2.050	2.060	2.041	2.060	8,048,821	2.0502	0.93%
2024-12-02	0	2.160	2.160	2.170	2.150	2.170	9,556,000	20,639,430	2.1598	2.041	2.041	2.050	2.031	2.050	10,113,679	2.0407	0.47%
2024-11-29	0	2.150	2.140	2.150	2.140	2.160	9,294,000	19,970,400	2.1487	2.031	2.022	2.031	2.022	2.041	9,836,389	2.0303	0.47%
2024-11-28	0	2.140	2.140	2.150	2.130	2.150	4,150,000	8,880,290	2.1398	2.022	2.022	2.031	2.013	2.031	4,392,190	2.0218	0.00%
2024-11-27	0	2.140	2.140	2.150	2.110	2.150	3,978,000	8,463,640	2.1276	2.022	2.022	2.031	1.994	2.031	4,210,152	2.0103	0.47%
2024-11-26	0	2.130	2.130	2.140	2.130	2.150	4,079,400	8,717,386	2.1369	2.013	2.013	2.022	2.013	2.031	4,317,470	2.0191	0.00%
2024-11-25	0	2.130	2.130	2.140	2.120	2.150	5,440,000	11,618,501	2.1358	2.013	2.013	2.022	2.003	2.031	5,757,473	2.0180	0.00%
2024-11-22	0	2.130	2.130	2.140	2.110	2.170	14,106,000	30,182,710	2.1397	2.013	2.013	2.022	1.994	2.050	14,929,213	2.0217	-1.84%
2024-11-21	0	2.170	2.170	2.180	2.170	2.200	4,329,000	9,453,975	2.1839	2.050	2.050	2.060	2.050	2.079	4,581,636	2.0634	-0.91%
2024-11-20	0	2.190	2.180	2.190	2.180	2.210	4,734,000	10,345,890	2.1854	2.069	2.060	2.069	2.060	2.088	5,010,272	2.0649	0.00%
2024-11-19	0	2.190	2.180	2.190	2.180	2.230	13,058,000	28,774,250	2.2036	2.069	2.060	2.069	2.060	2.107	13,820,053	2.0821	0.00%
2024-11-18	0	2.190	2.180	2.190	2.140	2.220	22,464,255	49,226,852	2.1913	2.069	2.060	2.069	2.022	2.098	23,775,248	2.0705	2.34%
2024-11-15	0	2.140	2.140	2.150	2.120	2.160	7,940,000	16,990,680	2.1399	2.022	2.022	2.031	2.003	2.041	8,403,371	2.0219	0.00%
2024-11-14	0	2.140	2.130	2.140	2.130	2.170	6,340,000	13,640,110	2.1514	2.022	2.013	2.022	2.013	2.050	6,709,997	2.0328	-0.47%
2024-11-13	0	2.150	2.150	2.160	2.140	2.170	7,252,000	15,602,985	2.1515	2.031	2.031	2.041	2.022	2.050	7,675,220	2.0329	-0.46%
2024-11-12	0	2.160	2.150	2.160	2.140	2.190	12,593,650	27,229,265	2.1621	2.041	2.031	2.041	2.022	2.069	13,328,604	2.0429	-0.92%
2024-11-11	0	2.180	2.170	2.180	2.170	2.200	11,045,000	24,089,900	2.1811	2.060	2.050	2.060	2.050	2.079	11,689,576	2.0608	-1.36%
2024-11-08	0	2.210	2.200	2.210	2.200	2.240	13,791,000	30,542,460	2.2147	2.088	2.079	2.088	2.079	2.116	14,595,830	2.0925	-0.90%
2024-11-07	0	2.230	2.220	2.230	2.180	2.230	38,438,000	84,808,835	2.2064	2.107	2.098	2.107	2.060	2.107	40,681,206	2.0847	1.36%
2024-11-06	0	2.200	2.190	2.200	2.180	2.210	9,540,000	20,926,205	2.1935	2.079	2.069	2.079	2.060	2.088	10,096,746	2.0726	0.00%
2024-11-05	0	2.200	2.190	2.200	2.170	2.200	8,642,000	18,953,369	2.1932	2.079	2.069	2.079	2.050	2.079	9,146,339	2.0722	1.38%
2024-11-04	0	2.170	2.170	2.180	2.150	2.190	5,605,000	12,144,390	2.1667	2.050	2.050	2.060	2.031	2.069	5,932,103	2.0472	-0.46%
2024-11-01	0	2.180	2.170	2.180	2.150	2.190	8,322,000	18,137,930	2.1795	2.060	2.050	2.060	2.031	2.069	8,807,664	2.0593	0.93%
2024-10-31	0	2.160	2.160	2.170	2.160	2.190	9,005,853	19,539,952	2.1697	2.041	2.041	2.050	2.041	2.069	9,531,426	2.0501	0.00%
2024-10-30	0	2.160	2.160	2.170	2.150	2.200	13,839,853	30,032,543	2.1700	2.041	2.041	2.050	2.031	2.079	14,647,534	2.0503	-1.82%
2024-10-29	0	2.200	2.190	2.200	2.190	2.240	7,840,000	17,348,290	2.2128	2.079	2.069	2.079	2.069	2.116	8,297,535	2.0908	-0.90%
2024-10-28	0	2.220	2.220	2.230	2.190	2.230	10,610,000	23,464,935	2.2116	2.098	2.098	2.107	2.069	2.107	11,229,190	2.0896	0.45%
2024-10-25	0	2.210	2.210	2.220	2.210	2.230	11,349,600	25,126,436	2.2139	2.088	2.088	2.098	2.088	2.107	12,011,952	2.0918	-0.45%
2024-10-24	0	2.220	2.210	2.220	2.210	2.230	8,057,000	17,876,150	2.2187	2.098	2.088	2.098	2.088	2.107	8,527,199	2.0964	0.00%
2024-10-23	0	2.220	2.220	2.230	2.210	2.240	8,766,000	19,515,030	2.2262	2.098	2.098	2.107	2.088	2.116	9,277,576	2.1035	0.00%
2024-10-22	0	2.220	2.220	2.230	2.210	2.240	8,718,667	19,396,514	2.2247	2.098	2.098	2.107	2.088	2.116	9,227,480	2.1020	0.00%
2024-10-21	0	2.220	2.220	2.230	2.210	2.260	13,132,000	29,251,964	2.2275	2.098	2.098	2.107	2.088	2.135	13,898,371	2.1047	-1.33%
2024-10-18	0	2.250	2.240	2.250	2.180	2.260	21,822,000	48,509,800	2.2230	2.126	2.116	2.126	2.060	2.135	23,095,512	2.1004	2.74%
2024-10-17	0	2.190	2.190	2.200	2.180	2.280	24,225,500	54,030,479	2.2303	2.069	2.069	2.079	2.060	2.154	25,639,278	2.1073	-1.35%
2024-10-16	0	2.220	2.220	2.230	2.160	2.250	29,520,600	65,566,757	2.2211	2.098	2.098	2.107	2.041	2.126	31,243,395	2.0986	1.83%
2024-10-15	0	2.180	2.170	2.180	2.160	2.240	31,697,000	69,685,225	2.1985	2.060	2.050	2.060	2.041	2.116	33,546,808	2.0773	-1.36%
2024-10-14	0	2.210	2.210	2.220	2.180	2.250	51,036,000	113,327,044	2.2205	2.088	2.088	2.098	2.060	2.126	54,014,414	2.0981	1.84%
2024-10-10	0	2.170	2.160	2.170	2.120	2.200	38,296,000	83,006,751	2.1675	2.050	2.041	2.050	2.003	2.079	40,530,919	2.0480	3.33%
2024-10-09	0	2.100	2.100	2.110	2.090	2.230	62,864,700	135,545,845	2.1562	1.984	1.984	1.994	1.975	2.107	66,533,426	2.0373	-4.55%
2024-10-08	0	2.200	2.190	2.200	2.190	2.470	108,474,700	249,866,060	2.3035	2.079	2.069	2.079	2.069	2.334	114,805,184	2.1764	-5.98%
2024-10-07	0	2.340	2.330	2.340	2.250	2.360	40,967,611	93,964,910	2.2936	2.211	2.202	2.211	2.126	2.230	43,358,443	2.1672	4.46%
2024-10-04	0	2.240	2.230	2.240	2.210	2.270	29,596,610	66,325,808	2.2410	2.116	2.107	2.116	2.088	2.145	31,323,841	2.1174	0.45%
2024-10-03	0	2.230	2.220	2.230	2.210	2.300	23,233,000	51,898,635	2.2338	2.107	2.098	2.107	2.088	2.173	24,588,857	2.1107	-1.33%
2024-10-02	0	2.260	2.250	2.260	2.210	2.270	27,995,463	62,884,633	2.2462	2.135	2.126	2.135	2.088	2.145	29,629,253	2.1224	2.73%
2024-09-30	0	2.200	2.190	2.200	2.160	2.220	52,377,463	114,690,344	2.1897	2.079	2.069	2.079	2.041	2.098	55,434,164	2.0689	3.29%
2024-09-27	0	2.130	2.120	2.130	2.100	2.160	25,788,000	54,829,160	2.1262	2.013	2.003	2.013	1.984	2.041	27,292,964	2.0089	0.95%
2024-09-26	0	2.110	2.090	2.110	2.040	2.120	17,131,798	35,807,698	2.0901	1.994	1.975	1.994	1.928	2.003	18,131,594	1.9749	3.43%
2024-09-25	0	2.040	2.040	2.050	2.030	2.090	15,629,000	32,245,925	2.0632	1.928	1.928	1.937	1.918	1.975	16,541,094	1.9494	0.49%
2024-09-24	0	2.030	2.010	2.030	1.950	2.030	16,910,000	33,907,195	2.0052	1.918	1.899	1.918	1.842	1.918	17,896,852	1.8946	3.57%
2024-09-23	0	1.960	1.950	1.960	1.920	1.970	12,434,000	24,186,530	1.9452	1.852	1.842	1.852	1.814	1.861	13,159,637	1.8379	3.16%
2024-09-20	0	1.900	1.900	1.910	1.900	1.980	110,220,000	210,473,198	1.9096	1.795	1.795	1.805	1.795	1.871	116,652,338	1.8043	-2.56%
2024-09-19	0	1.950	1.950	1.960	1.930	1.960	14,504,300	28,307,286	1.9516	1.842	1.842	1.852	1.824	1.852	15,350,758	1.8440	-0.51%
2024-09-17	0	1.960	1.960	1.970	1.950	1.980	1,084,000	2,129,758	1.9647	1.852	1.852	1.861	1.842	1.871	1,147,261	1.8564	0.00%
2024-09-16	0	1.960	1.960	1.970	1.920	1.980	5,643,000	11,025,115	1.9538	1.852	1.852	1.861	1.814	1.871	5,972,320	1.8460	2.08%
2024-09-13	0	1.920	1.920	1.930	1.910	1.940	3,886,000	7,489,455	1.9273	1.814	1.814	1.824	1.805	1.833	4,112,783	1.8210	0.52%
2024-09-12	0	1.910	1.910	1.920	1.900	1.940	6,166,000	11,839,816	1.9202	1.805	1.805	1.814	1.795	1.833	6,525,842	1.8143	-0.52%
2024-09-11	0	1.920	1.910	1.920	1.900	1.960	9,525,000	18,342,723	1.9257	1.814	1.805	1.814	1.795	1.852	10,080,870	1.8196	-2.04%
2024-09-10	0	1.960	1.950	1.960	1.940	1.970	6,666,000	13,064,732	1.9599	1.852	1.842	1.852	1.833	1.861	7,055,022	1.8518	0.51%
2024-09-09	0	1.950	1.940	1.950	1.930	1.990	12,470,000	24,352,015	1.9528	1.842	1.833	1.842	1.824	1.880	13,197,738	1.8452	-1.52%
2024-09-05	0	1.980	1.980	1.990	1.980	1.990	4,090,000	8,117,094	1.9846	1.871	1.871	1.880	1.871	1.880	4,328,689	1.8752	-0.50%
2024-09-04	0	1.990	1.980	1.990	1.980	2.010	5,564,000	11,088,100	1.9928	1.880	1.871	1.880	1.871	1.899	5,888,710	1.8829	-1.00%
2024-09-03	0	2.010	2.000	2.010	2.000	2.040	10,783,000	21,674,049	2.0100	1.899	1.890	1.899	1.890	1.928	11,412,286	1.8992	-1.95%
2024-09-02	0	2.050	2.030	2.050	2.020	2.070	18,932,000	38,895,468	2.0545	1.937	1.918	1.937	1.909	1.956	20,036,854	1.9412	-0.49%
2024-08-30	0	2.060	2.060	2.070	2.050	2.080	10,779,007	22,269,651	2.0660	1.946	1.946	1.956	1.937	1.965	11,408,060	1.9521	0.49%
2024-08-29	0	2.050	2.050	2.060	2.050	2.090	13,377,000	27,601,000	2.0633	1.937	1.937	1.946	1.937	1.975	14,157,669	1.9495	-1.91%
2024-08-28	0	2.090	2.080	2.090	2.080	2.100	7,183,000	15,025,580	2.0918	1.975	1.965	1.975	1.965	1.984	7,602,193	1.9765	-0.48%
2024-08-27	0	2.100	2.090	2.100	2.090	2.110	14,880,000	31,180,644	2.0955	1.984	1.975	1.984	1.975	1.994	15,748,383	1.9799	0.48%
2024-08-26	0	2.090	2.090	2.100	2.070	2.100	12,474,000	26,076,770	2.0905	1.975	1.975	1.984	1.956	1.984	13,201,971	1.9752	0.97%
2024-08-23	0	2.070	2.070	2.080	2.070	2.090	7,951,794	16,534,603	2.0794	1.956	1.956	1.965	1.956	1.975	8,415,853	1.9647	-0.96%
2024-08-22	0	2.090	2.070	2.090	2.070	2.090	7,251,000	15,071,060	2.0785	1.975	1.956	1.975	1.956	1.975	7,674,162	1.9639	0.00%
2024-08-21	0	2.090	2.080	2.090	2.060	2.090	6,472,000	13,422,550	2.0739	1.975	1.965	1.975	1.946	1.975	6,849,700	1.9596	0.48%
2024-08-20	0	2.080	2.080	2.090	2.070	2.110	11,936,000	24,940,775	2.0895	1.965	1.965	1.975	1.956	1.994	12,632,574	1.9743	-0.95%
2024-08-19	0	2.100	2.090	2.100	2.070	2.120	34,333,000	71,972,982	2.0963	1.984	1.975	1.984	1.956	2.003	36,336,642	1.9807	-1.87%
2024-08-16	0	2.140	2.130	2.140	2.120	2.140	9,815,000	20,936,465	2.1331	2.022	2.013	2.022	2.003	2.022	10,387,794	2.0155	0.94%
2024-08-15	0	2.120	2.110	2.120	2.100	2.120	10,880,000	22,964,560	2.1107	2.003	1.994	2.003	1.984	2.003	11,514,947	1.9943	0.00%
2024-08-14	0	2.120	2.110	2.120	2.110	2.130	3,988,000	8,448,270	2.1184	2.003	1.994	2.003	1.994	2.013	4,220,736	2.0016	0.00%
2024-08-13	0	2.120	2.110	2.120	2.100	2.120	8,135,000	17,172,745	2.1110	2.003	1.994	2.003	1.984	2.003	8,609,751	1.9946	0.95%
2024-08-12	0	2.100	2.100	2.110	2.080	2.100	12,540,000	26,207,370	2.0899	1.984	1.984	1.994	1.965	1.984	13,271,823	1.9747	0.48%
2024-08-09	0	2.090	2.080	2.090	2.070	2.090	3,502,000	7,295,650	2.0833	1.975	1.965	1.975	1.956	1.975	3,706,374	1.9684	0.48%
2024-08-08	0	2.080	2.070	2.080	2.060	2.080	4,114,000	8,520,100	2.0710	1.965	1.956	1.965	1.946	1.965	4,354,089	1.9568	-0.48%
2024-08-07	0	2.090	2.070	2.090	2.070	2.090	8,622,000	17,929,260	2.0795	1.975	1.956	1.975	1.956	1.975	9,125,172	1.9648	0.97%
2024-08-06	0	2.070	2.060	2.070	2.060	2.090	5,041,000	10,435,510	2.0701	1.956	1.946	1.956	1.946	1.975	5,335,188	1.9560	0.00%
2024-08-05	0	2.070	2.070	2.080	2.060	2.120	12,019,000	25,077,580	2.0865	1.956	1.956	1.965	1.946	2.003	12,720,418	1.9714	-2.36%
2024-08-02	0	2.120	2.110	2.120	2.110	2.140	4,172,000	8,860,400	2.1238	2.003	1.994	2.003	1.994	2.022	4,415,474	2.0067	-0.93%
2024-08-01	0	2.140	2.130	2.140	2.110	2.140	10,866,296	23,130,257	2.1286	2.022	2.013	2.022	1.994	2.022	11,500,443	2.0112	0.94%
2024-07-31	0	2.120	2.110	2.120	2.090	2.130	8,642,000	18,275,520	2.1147	2.003	1.994	2.003	1.975	2.013	9,146,339	1.9981	1.44%
2024-07-30	0	2.090	2.090	2.110	2.090	2.110	3,297,200	6,916,293	2.0976	1.975	1.975	1.994	1.975	1.994	3,489,622	1.9820	0.00%
2024-07-29	0	2.090	2.090	2.100	2.090	2.120	12,218,000	25,769,960	2.1092	1.975	1.975	1.984	1.975	2.003	12,931,031	1.9929	-0.95%
2024-07-26	0	2.110	2.100	2.110	2.090	2.110	3,390,000	7,128,990	2.1029	1.994	1.984	1.994	1.975	1.994	3,587,837	1.9870	0.96%
2024-07-25	0	2.090	2.080	2.090	2.080	2.120	11,785,000	24,723,195	2.0979	1.975	1.965	1.975	1.965	2.003	12,472,762	1.9822	-1.88%
2024-07-24	0	2.130	2.120	2.130	2.120	2.140	3,599,000	7,660,650	2.1285	2.013	2.003	2.013	2.003	2.022	3,809,034	2.0112	0.47%
2024-07-23	0	2.120	2.110	2.120	2.100	2.140	15,436,000	32,759,510	2.1223	2.003	1.994	2.003	1.984	2.022	16,336,831	2.0053	0.95%
2024-07-22	0	2.100	2.100	2.110	2.090	2.120	5,319,000	11,156,202	2.0974	1.984	1.984	1.994	1.975	2.003	5,629,412	1.9818	-0.94%
2024-07-19	0	2.120	2.110	2.120	2.100	2.130	13,961,000	29,530,703	2.1152	2.003	1.994	2.003	1.984	2.013	14,775,751	1.9986	-0.93%
2024-07-18	0	2.140	2.130	2.140	2.120	2.140	10,100,080	21,526,497	2.1313	2.022	2.013	2.022	2.003	2.022	10,689,511	2.0138	0.94%
2024-07-17	0	2.120	2.120	2.130	2.120	2.140	8,862,000	18,838,950	2.1258	2.003	2.003	2.013	2.003	2.022	9,379,178	2.0086	-0.93%
2024-07-16	0	2.140	2.120	2.140	2.120	2.150	10,330,000	21,994,015	2.1291	2.022	2.003	2.022	2.003	2.031	10,932,849	2.0117	-0.47%
2024-07-15	0	2.150	2.130	2.150	2.120	2.160	11,151,000	23,887,910	2.1422	2.031	2.013	2.031	2.003	2.041	11,801,762	2.0241	0.94%
2024-07-12	0	2.130	2.120	2.130	2.090	2.130	13,000,000	27,431,127	2.1101	2.013	2.003	2.013	1.975	2.013	13,758,668	1.9937	1.91%
2024-07-11	0	2.090	2.090	2.100	2.080	2.100	4,884,000	10,209,600	2.0904	1.975	1.975	1.984	1.965	1.984	5,169,026	1.9751	0.48%
2024-07-10	0	2.080	2.070	2.080	2.070	2.100	4,704,000	9,809,350	2.0853	1.965	1.956	1.965	1.956	1.984	4,978,521	1.9703	0.00%
2024-07-09	0	2.080	2.080	2.100	2.070	2.100	8,472,000	17,660,410	2.0846	1.965	1.965	1.984	1.956	1.984	8,966,418	1.9696	-0.48%
2024-07-08	0	2.090	2.080	2.090	2.080	2.110	8,338,000	17,479,920	2.0964	1.975	1.965	1.975	1.965	1.994	8,824,598	1.9808	-0.95%
2024-07-05	0	2.110	2.100	2.110	2.090	2.150	12,704,717	26,895,574	2.1170	1.994	1.984	1.994	1.975	2.031	13,446,153	2.0002	-1.40%
2024-07-04	0	2.140	2.140	2.150	2.130	2.160	7,699,000	16,510,100	2.1444	2.022	2.022	2.031	2.013	2.041	8,148,307	2.0262	-0.47%
2024-07-03	0	2.150	2.140	2.150	2.120	2.160	19,640,541	41,980,256	2.1374	2.031	2.022	2.031	2.003	2.041	20,786,745	2.0196	0.47%
2024-07-02	0	2.140	2.130	2.140	2.100	2.150	27,773,365	59,126,458	2.1289	2.022	2.013	2.022	1.984	2.031	29,394,193	2.0115	2.39%
2024-06-28	0	2.090	2.080	2.090	2.070	2.090	11,580,000	24,084,790	2.0799	1.975	1.965	1.975	1.956	1.975	12,255,798	1.9652	0.97%
2024-06-27	0	2.070	2.060	2.070	2.060	2.080	5,908,000	12,197,010	2.0645	1.956	1.946	1.956	1.946	1.965	6,252,785	1.9507	-0.48%
2024-06-26	0	2.080	2.070	2.080	2.060	2.090	6,746,828	13,983,575	2.0726	1.965	1.956	1.965	1.946	1.975	7,140,567	1.9583	0.00%
2024-06-25	0	2.080	2.070	2.080	2.070	2.090	4,599,537	9,564,380	2.0794	1.965	1.956	1.965	1.956	1.975	4,867,962	1.9648	0.48%
2024-06-24	0	2.070	2.060	2.070	2.050	2.070	5,920,000	12,188,400	2.0589	1.956	1.946	1.956	1.937	1.956	6,265,486	1.9453	0.00%
2024-06-21	0	2.070	2.070	2.080	2.070	2.090	4,138,000	8,600,859	2.0785	1.956	1.956	1.965	1.956	1.975	4,379,490	1.9639	-0.48%
2024-06-20	0	2.080	2.070	2.080	2.070	2.100	9,567,000	19,925,570	2.0827	1.965	1.956	1.965	1.956	1.984	10,125,321	1.9679	0.48%
2024-06-19	0	2.070	2.070	2.080	2.060	2.080	3,445,000	7,132,118	2.0703	1.956	1.956	1.965	1.946	1.965	3,646,047	1.9561	0.98%
2024-06-18	0	2.050	2.050	2.060	2.040	2.060	3,964,537	8,125,731	2.0496	1.937	1.937	1.946	1.928	1.946	4,195,904	1.9366	0.49%
2024-06-17	0	2.040	2.040	2.050	2.040	2.080	6,648,000	13,646,950	2.0528	1.928	1.928	1.937	1.928	1.965	7,035,971	1.9396	-1.45%
2024-06-14	0	2.070	2.070	2.080	2.060	2.080	6,441,000	13,374,270	2.0764	1.956	1.956	1.965	1.946	1.965	6,816,891	1.9619	0.99%
2024-06-13	0	2.230	2.220	2.230	2.200	2.230	10,681,000	23,666,294	2.2157	1.937	1.928	1.937	1.911	1.937	12,298,379	1.9243	0.45%
2024-06-12	0	2.220	2.220	2.230	2.210	2.250	13,075,000	29,038,487	2.2209	1.928	1.928	1.937	1.919	1.954	15,054,892	1.9288	-1.33%
2024-06-11	0	2.250	2.230	2.250	2.220	2.250	17,810,000	39,705,910	2.2294	1.954	1.937	1.954	1.928	1.954	20,506,893	1.9362	0.45%
2024-06-07	0	2.240	2.230	2.240	2.210	2.240	7,878,000	17,571,404	2.2304	1.945	1.937	1.945	1.919	1.945	9,070,932	1.9371	1.36%
2024-06-06	0	2.210	2.210	2.220	2.210	2.240	8,264,010	18,347,728	2.2202	1.919	1.919	1.928	1.919	1.945	9,515,394	1.9282	-0.90%
2024-06-05	0	2.230	2.230	2.240	2.230	2.270	7,344,000	16,532,810	2.2512	1.937	1.937	1.945	1.937	1.971	8,456,071	1.9551	-1.33%
2024-06-04	0	2.260	2.260	2.270	2.250	2.280	5,822,010	13,194,542	2.2663	1.963	1.963	1.971	1.954	1.980	6,703,612	1.9683	-0.44%
2024-06-03	0	2.270	2.260	2.270	2.260	2.280	8,846,334	20,065,712	2.2683	1.971	1.963	1.971	1.963	1.980	10,185,897	1.9700	0.44%
2024-05-31	0	2.260	2.250	2.260	2.230	2.300	26,978,800	61,431,069	2.2770	1.963	1.954	1.963	1.937	1.998	31,064,086	1.9776	0.89%
2024-05-30	0	2.240	2.230	2.240	2.220	2.280	13,811,650	31,025,607	2.2463	1.945	1.937	1.945	1.928	1.980	15,903,090	1.9509	-1.32%
2024-05-29	0	2.270	2.270	2.280	2.270	2.300	6,811,000	15,553,129	2.2835	1.971	1.971	1.980	1.971	1.998	7,842,361	1.9832	-1.30%
2024-05-28	0	2.300	2.300	2.310	2.290	2.330	25,134,256	57,931,550	2.3049	1.998	1.998	2.006	1.989	2.024	28,940,230	2.0018	-1.29%
2024-05-27	0	2.330	2.320	2.330	2.300	2.330	11,820,000	27,365,805	2.3152	2.024	2.015	2.024	1.998	2.024	13,609,853	2.0107	0.87%
2024-05-24	0	2.310	2.300	2.310	2.300	2.320	13,290,000	30,611,940	2.3034	2.006	1.998	2.006	1.998	2.015	15,302,449	2.0005	-0.43%
2024-05-23	0	2.320	2.310	2.320	2.310	2.360	12,688,000	29,473,610	2.3230	2.015	2.006	2.015	2.006	2.050	14,609,290	2.0175	-1.28%
2024-05-22	0	2.350	2.340	2.350	2.330	2.370	20,426,600	48,036,731	2.3517	2.041	2.032	2.041	2.024	2.058	23,519,714	2.0424	0.86%
2024-05-21	0	2.330	2.330	2.340	2.330	2.390	25,528,300	59,889,995	2.3460	2.024	2.024	2.032	2.024	2.076	29,393,943	2.0375	-2.10%
2024-05-20	0	2.380	2.370	2.380	2.360	2.390	22,898,000	54,434,598	2.3773	2.067	2.058	2.067	2.050	2.076	26,365,348	2.0646	0.85%
2024-05-17	0	2.360	2.350	2.360	2.330	2.360	19,826,000	46,476,740	2.3442	2.050	2.041	2.050	2.024	2.050	22,828,168	2.0359	0.85%
2024-05-16	0	2.340	2.330	2.340	2.310	2.340	35,732,000	83,255,240	2.3300	2.032	2.024	2.032	2.006	2.032	41,142,746	2.0236	1.74%
2024-05-14	0	2.300	2.300	2.310	2.300	2.330	9,659,000	22,361,200	2.3151	1.998	1.998	2.006	1.998	2.024	11,121,622	2.0106	-0.86%
2024-05-13	0	2.320	2.310	2.320	2.310	2.330	19,964,000	46,365,590	2.3225	2.015	2.006	2.015	2.006	2.024	22,987,064	2.0170	0.43%
2024-05-10	0	2.310	2.310	2.330	2.280	2.330	46,145,000	106,599,330	2.3101	2.006	2.006	2.024	1.980	2.024	53,132,543	2.0063	0.87%
2024-05-09	0	2.290	2.280	2.290	2.280	2.290	5,795,056	13,229,077	2.2828	1.989	1.980	1.989	1.980	1.989	6,672,577	1.9826	0.88%
2024-05-08	0	2.270	2.270	2.280	2.270	2.290	12,842,900	29,283,456	2.2801	1.971	1.971	1.980	1.971	1.989	14,787,646	1.9803	0.00%
2024-05-07	0	2.270	2.270	2.280	2.260	2.280	9,261,000	21,059,750	2.2740	1.971	1.971	1.980	1.963	1.980	10,663,354	1.9750	0.44%
2024-05-06	0	2.260	2.260	2.270	2.260	2.280	6,029,000	13,671,570	2.2676	1.963	1.963	1.971	1.963	1.980	6,941,946	1.9694	-0.44%
2024-05-03	0	2.270	2.270	2.280	2.240	2.300	1,925,000	4,384,600	2.2777	1.971	1.971	1.980	1.945	1.998	2,216,495	1.9782	0.00%
2024-05-02	0	2.270	2.260	2.270	2.240	2.300	4,815,000	10,935,700	2.2712	1.971	1.963	1.971	1.945	1.998	5,544,115	1.9725	0.44%
2024-04-30	0	2.260	2.250	2.260	2.230	2.270	18,703,000	42,182,550	2.2554	1.963	1.954	1.963	1.937	1.971	21,535,116	1.9588	1.35%
2024-04-29	0	2.230	2.220	2.230	2.200	2.230	7,341,000	16,333,038	2.2249	1.937	1.928	1.937	1.911	1.937	8,452,617	1.9323	0.90%
2024-04-26	0	2.210	2.210	2.220	2.210	2.230	4,440,000	9,825,550	2.2130	1.919	1.919	1.928	1.919	1.937	5,112,330	1.9219	-0.45%
2024-04-25	0	2.220	2.220	2.230	2.200	2.230	2,340,800	5,200,618	2.2217	1.928	1.928	1.937	1.911	1.937	2,695,257	1.9295	0.45%
2024-04-24	0	2.210	2.210	2.220	2.200	2.220	1,048,852	2,322,774	2.2146	1.919	1.919	1.928	1.911	1.928	1,207,675	1.9233	0.00%
2024-04-23	0	2.210	2.210	2.220	2.210	2.230	1,557,000	3,450,165	2.2159	1.919	1.919	1.928	1.919	1.937	1,792,770	1.9245	-0.90%
2024-04-22	0	2.230	2.220	2.230	2.210	2.240	2,664,000	5,935,140	2.2279	1.937	1.928	1.937	1.919	1.945	3,067,398	1.9349	0.90%
2024-04-19	0	2.210	2.200	2.210	2.200	2.220	1,275,000	2,811,852	2.2054	1.919	1.911	1.919	1.911	1.928	1,468,068	1.9153	0.45%
2024-04-18	0	2.200	2.200	2.210	2.190	2.240	3,192,000	7,078,600	2.2176	1.911	1.911	1.919	1.902	1.945	3,675,351	1.9260	0.46%
2024-04-17	0	2.190	2.190	2.200	2.150	2.200	1,727,000	3,768,010	2.1818	1.902	1.902	1.911	1.867	1.911	1,988,512	1.8949	0.92%
2024-04-16	0	2.170	2.170	2.180	2.170	2.220	4,006,924	8,773,109	2.1895	1.885	1.885	1.893	1.885	1.928	4,613,676	1.9015	-1.81%
2024-04-15	0	2.210	2.210	2.220	2.190	2.230	3,050,232	6,747,453	2.2121	1.919	1.919	1.928	1.902	1.937	3,512,116	1.9212	0.45%
2024-04-12	0	2.200	2.200	2.210	2.200	2.240	2,439,914	5,409,939	2.2173	1.911	1.911	1.919	1.911	1.945	2,809,380	1.9257	-1.79%
2024-04-11	0	2.240	2.240	2.250	2.220	2.260	12,651,200	28,360,940	2.2418	1.945	1.945	1.954	1.928	1.963	14,566,918	1.9469	0.90%
2024-04-10	0	2.220	2.220	2.230	2.220	2.240	6,391,000	14,249,646	2.2296	1.928	1.928	1.937	1.928	1.945	7,358,762	1.9364	0.00%
2024-04-09	0	2.220	2.220	2.230	2.200	2.230	10,245,889	22,801,389	2.2254	1.928	1.928	1.937	1.911	1.937	11,797,381	1.9328	0.00%
2024-04-08	0	2.220	2.200	2.220	2.120	2.230	46,617,000	103,219,980	2.2142	1.928	1.911	1.928	1.841	1.937	53,676,016	1.9230	4.72%
2024-04-05	0	2.120	2.120	2.140	2.110	2.200	3,161,000	6,763,770	2.1398	1.841	1.841	1.859	1.833	1.911	3,639,657	1.8584	-3.64%
2024-04-03	0	2.200	2.200	2.210	2.200	2.240	11,255,000	25,045,078	2.2252	1.911	1.911	1.919	1.911	1.945	12,959,297	1.9326	-1.35%
2024-04-02	0	2.230	2.230	2.240	2.220	2.260	118,558,106	266,617,577	2.2488	1.937	1.937	1.945	1.928	1.963	136,510,860	1.9531	-2.62%
2024-03-28	0	2.290	2.270	2.290	2.210	2.300	21,558,000	48,581,048	2.2535	1.989	1.971	1.989	1.919	1.998	24,822,437	1.9571	2.23%
2024-03-27	0	2.240	2.230	2.240	2.230	2.250	7,208,000	16,156,500	2.2415	1.945	1.937	1.945	1.937	1.954	8,299,477	1.9467	-0.44%
2024-03-26	0	2.250	2.240	2.250	2.230	2.260	10,184,794	22,875,933	2.2461	1.954	1.945	1.954	1.937	1.963	11,727,034	1.9507	0.90%
2024-03-25	0	2.230	2.230	2.250	2.220	2.260	61,663,000	137,769,870	2.2342	1.937	1.937	1.954	1.928	1.963	71,000,368	1.9404	0.45%
2024-03-22	0	2.220	2.220	2.230	2.220	2.240	9,889,000	22,026,230	2.2273	1.928	1.928	1.937	1.928	1.945	11,386,450	1.9344	-0.45%
2024-03-21	0	2.230	2.230	2.240	2.220	2.240	8,682,000	19,359,140	2.2298	1.937	1.937	1.945	1.928	1.945	9,996,679	1.9366	0.00%
2024-03-20	0	2.230	2.220	2.230	2.200	2.230	6,667,000	14,820,828	2.2230	1.937	1.928	1.937	1.911	1.937	7,676,556	1.9307	0.45%
2024-03-19	0	2.220	2.210	2.220	2.200	2.230	4,778,700	10,593,057	2.2167	1.928	1.919	1.928	1.911	1.937	5,502,318	1.9252	0.45%
2024-03-18	0	2.210	2.210	2.220	2.200	2.220	6,276,070	13,872,808	2.2104	1.919	1.919	1.928	1.911	1.928	7,226,429	1.9197	-0.45%
2024-03-15	0	2.220	2.210	2.220	2.210	2.230	7,162,000	15,864,250	2.2151	1.928	1.919	1.928	1.919	1.937	8,246,511	1.9238	0.00%
2024-03-14	0	2.220	2.200	2.220	2.180	2.230	57,765,000	128,196,565	2.2193	1.928	1.911	1.928	1.893	1.937	66,512,110	1.9274	0.91%
2024-03-13	0	2.200	2.190	2.200	2.200	2.230	74,899,200	166,833,246	2.2274	1.911	1.902	1.911	1.911	1.937	86,240,870	1.9345	-0.90%
2024-03-12	0	2.220	2.200	2.220	2.200	2.230	14,456,000	31,910,220	2.2074	1.928	1.911	1.928	1.911	1.937	16,645,011	1.9171	0.91%
2024-03-11	0	2.200	2.190	2.200	2.180	2.200	13,690,000	30,017,630	2.1927	1.911	1.902	1.911	1.893	1.911	15,763,019	1.9043	0.92%
2024-03-08	0	2.180	2.180	2.200	2.180	2.200	5,264,400	11,523,213	2.1889	1.893	1.893	1.911	1.893	1.911	6,061,566	1.9010	0.00%
2024-03-07	0	2.180	2.170	2.180	2.160	2.180	7,190,000	15,615,550	2.1718	1.893	1.885	1.893	1.876	1.893	8,278,751	1.8862	0.93%
2024-03-06	0	2.160	2.160	2.180	2.160	2.180	9,340,600	20,262,567	2.1693	1.876	1.876	1.893	1.876	1.893	10,755,008	1.8840	0.00%
2024-03-05	0	2.160	2.160	2.170	2.150	2.180	3,497,695	7,569,124	2.1640	1.876	1.876	1.885	1.867	1.893	4,027,336	1.8794	0.00%
2024-03-04	0	2.160	2.160	2.170	2.150	2.180	2,763,000	5,989,990	2.1679	1.876	1.876	1.885	1.867	1.893	3,181,389	1.8828	-0.46%
2024-03-01	0	2.170	2.170	2.180	2.160	2.180	2,785,000	6,046,962	2.1713	1.885	1.885	1.893	1.876	1.893	3,206,721	1.8857	0.46%
2024-02-29	0	2.160	2.160	2.170	2.150	2.180	2,917,000	6,319,000	2.1663	1.876	1.876	1.885	1.867	1.893	3,358,709	1.8814	0.00%
2024-02-28	0	2.160	2.160	2.170	2.140	2.170	6,860,000	14,792,310	2.1563	1.876	1.876	1.885	1.859	1.885	7,898,781	1.8727	0.00%
2024-02-27	0	2.160	2.160	2.170	2.150	2.170	4,521,000	9,754,768	2.1577	1.876	1.876	1.885	1.867	1.885	5,205,596	1.8739	-0.46%
2024-02-26	0	2.170	2.160	2.170	2.160	2.200	9,861,464	21,388,954	2.1689	1.885	1.876	1.885	1.876	1.911	11,354,744	1.8837	-0.46%
2024-02-23	0	2.180	2.170	2.180	2.170	2.210	12,424,000	27,218,560	2.1908	1.893	1.885	1.893	1.885	1.919	14,305,314	1.9027	0.46%
2024-02-22	0	2.170	2.170	2.180	2.160	2.180	12,279,000	26,598,680	2.1662	1.885	1.885	1.893	1.876	1.893	14,138,357	1.8813	0.00%
2024-02-21	0	2.170	2.160	2.170	2.130	2.200	21,916,000	47,677,750	2.1755	1.885	1.876	1.885	1.850	1.911	25,234,647	1.8894	1.88%
2024-02-20	0	2.130	2.130	2.140	2.100	2.140	13,188,000	28,043,020	2.1264	1.850	1.850	1.859	1.824	1.859	15,185,003	1.8468	0.95%
2024-02-19	0	2.110	2.100	2.110	2.090	2.140	14,825,000	31,177,390	2.1030	1.833	1.824	1.833	1.815	1.859	17,069,887	1.8265	0.96%
2024-02-16	0	2.090	2.080	2.090	2.060	2.170	19,440,000	43,068,450	2.2155	1.815	1.806	1.815	1.789	1.885	22,383,717	1.9241	1.46%
2024-02-15	0	2.060	2.050	2.060	2.040	2.100	550,000	1,129,120	2.0529	1.789	1.780	1.789	1.772	1.824	633,284	1.7830	0.00%
2024-02-14	0	2.060	2.060	2.080	2.040	2.100	291,000	601,690	2.0677	1.789	1.789	1.806	1.772	1.824	335,065	1.7957	-1.44%
2024-02-09	0	2.090	2.090	2.100	2.090	2.150	183,000	386,560	2.1123	1.815	1.815	1.824	1.815	1.867	210,711	1.8346	-1.88%
2024-02-08	0	2.130	2.130	2.140	2.120	2.150	4,862,000	10,373,750	2.1336	1.850	1.850	1.859	1.841	1.867	5,598,232	1.8530	-0.47%
2024-02-07	0	2.140	2.130	2.140	2.120	2.160	23,529,000	51,310,140	2.1807	1.859	1.850	1.859	1.841	1.876	27,091,897	1.8939	0.94%
2024-02-06	0	2.120	2.120	2.130	2.090	2.130	19,212,000	40,544,910	2.1104	1.841	1.841	1.850	1.815	1.850	22,121,192	1.8329	1.92%
2024-02-05	0	2.080	2.080	2.090	2.060	2.100	12,533,000	26,030,120	2.0769	1.806	1.806	1.815	1.789	1.824	14,430,819	1.8038	0.00%
2024-02-02	0	2.080	2.070	2.080	2.070	2.110	7,286,800	15,176,472	2.0827	1.806	1.798	1.806	1.798	1.833	8,390,209	1.8088	0.00%
2024-02-01	0	2.080	2.070	2.080	2.060	2.080	5,456,000	11,314,210	2.0737	1.806	1.798	1.806	1.789	1.806	6,282,179	1.8010	0.48%
2024-01-31	0	2.070	2.070	2.080	2.060	2.090	4,438,000	9,188,790	2.0705	1.798	1.798	1.806	1.789	1.815	5,110,028	1.7982	0.00%
2024-01-30	0	2.070	2.070	2.080	2.070	2.110	8,629,000	17,994,410	2.0853	1.798	1.798	1.806	1.798	1.833	9,935,653	1.8111	-1.43%
2024-01-29	0	2.100	2.100	2.110	2.090	2.120	12,678,000	26,676,300	2.1041	1.824	1.824	1.833	1.815	1.841	14,597,776	1.8274	0.96%
2024-01-26	0	2.080	2.080	2.090	2.080	2.110	7,297,000	15,265,770	2.0921	1.806	1.806	1.815	1.806	1.833	8,401,954	1.8169	-0.48%
2024-01-25	0	2.090	2.090	2.100	2.060	2.100	13,365,000	27,816,940	2.0813	1.815	1.815	1.824	1.789	1.824	15,388,806	1.8076	1.46%
2024-01-24	0	2.060	2.060	2.070	2.020	2.070	9,162,000	18,747,890	2.0463	1.789	1.789	1.798	1.754	1.798	10,549,363	1.7772	2.49%
2024-01-23	0	2.010	2.010	2.020	1.990	2.020	3,691,000	7,422,650	2.0110	1.746	1.746	1.754	1.728	1.754	4,249,913	1.7465	1.01%
2024-01-22	0	1.990	1.990	2.000	1.990	2.020	8,102,000	16,207,180	2.0004	1.728	1.728	1.737	1.728	1.754	9,328,852	1.7373	-1.49%
2024-01-19	0	2.020	2.010	2.020	2.000	2.030	4,449,000	8,972,820	2.0168	1.754	1.746	1.754	1.737	1.763	5,122,693	1.7516	0.00%
2024-01-18	0	2.020	2.010	2.020	2.000	2.020	3,601,000	7,223,380	2.0059	1.754	1.746	1.754	1.737	1.754	4,146,284	1.7421	1.00%
2024-01-17	0	2.000	1.990	2.000	1.990	2.050	10,497,476	21,228,142	2.0222	1.737	1.728	1.737	1.728	1.780	12,087,065	1.7563	-2.44%
2024-01-16	0	2.050	2.040	2.050	2.030	2.060	4,469,000	9,140,920	2.0454	1.780	1.772	1.780	1.763	1.789	5,145,722	1.7764	0.49%
2024-01-15	0	2.040	2.030	2.040	2.020	2.050	2,795,000	5,697,400	2.0384	1.772	1.763	1.772	1.754	1.780	3,218,235	1.7703	0.49%
2024-01-12	0	2.030	2.030	2.040	2.020	2.040	4,546,000	9,236,070	2.0317	1.763	1.763	1.772	1.754	1.772	5,234,382	1.7645	0.00%
2024-01-11	0	2.030	2.020	2.030	2.010	2.030	2,804,000	5,670,810	2.0224	1.763	1.754	1.763	1.746	1.763	3,228,598	1.7564	0.50%
2024-01-10	0	2.020	2.010	2.020	2.010	2.030	5,356,000	10,816,510	2.0195	1.754	1.746	1.754	1.746	1.763	6,167,037	1.7539	0.00%
2024-01-09	0	2.020	2.010	2.020	2.000	2.030	2,795,000	5,641,400	2.0184	1.754	1.746	1.754	1.737	1.763	3,218,235	1.7529	0.00%
2024-01-08	0	2.020	2.010	2.020	2.000	2.030	4,842,000	9,767,390	2.0172	1.754	1.746	1.754	1.737	1.763	5,575,204	1.7519	-0.49%
2024-01-05	0	2.030	2.010	2.030	2.010	2.040	16,296,275	32,869,628	2.0170	1.763	1.746	1.763	1.746	1.772	18,763,951	1.7517	1.50%
2024-01-04	0	2.000	2.000	2.010	2.000	2.010	5,995,000	12,010,900	2.0035	1.737	1.737	1.746	1.737	1.746	6,902,798	1.7400	0.00%
2024-01-03	0	2.000	2.000	2.010	2.000	2.010	6,413,000	12,839,720	2.0021	1.737	1.737	1.746	1.737	1.746	7,384,094	1.7388	-0.50%
2024-01-02	0	2.010	2.000	2.010	2.000	2.030	5,820,237	11,705,668	2.0112	1.746	1.737	1.746	1.737	1.763	6,701,571	1.7467	-0.50%
2023-12-29	0	2.020	2.010	2.020	2.010	2.030	1,599,000	3,229,490	2.0197	1.754	1.746	1.754	1.746	1.763	1,841,130	1.7541	0.50%
2023-12-28	0	2.010	2.010	2.020	2.000	2.030	4,513,000	9,078,080	2.0115	1.746	1.746	1.754	1.737	1.763	5,196,385	1.7470	-0.50%
2023-12-27	0	2.020	2.000	2.020	1.970	2.020	3,982,000	7,931,870	1.9919	1.754	1.737	1.754	1.711	1.754	4,584,977	1.7300	1.51%
2023-12-22	0	1.990	1.990	2.000	1.970	2.000	8,258,300	16,339,445	1.9785	1.728	1.728	1.737	1.711	1.737	9,508,820	1.7183	0.51%
2023-12-21	0	1.980	1.970	1.980	1.970	2.000	6,648,060	13,116,355	1.9730	1.720	1.711	1.720	1.711	1.737	7,654,748	1.7135	0.51%
2023-12-20	0	1.970	1.970	1.980	1.970	2.010	11,070,000	21,941,290	1.9820	1.711	1.711	1.720	1.711	1.746	12,746,283	1.7214	-0.51%
2023-12-19	0	1.980	1.980	1.990	1.980	2.020	6,729,000	13,399,710	1.9913	1.720	1.720	1.728	1.720	1.754	7,747,944	1.7295	-1.49%
2023-12-18	0	2.010	2.010	2.020	2.010	2.050	3,038,000	6,151,730	2.0249	1.746	1.746	1.754	1.746	1.780	3,498,032	1.7586	-3.37%
2023-12-15	0	2.080	2.070	2.080	1.990	2.080	12,484,531	25,373,007	2.0324	1.806	1.798	1.806	1.728	1.806	14,375,011	1.7651	4.52%
2023-12-14	0	1.990	1.980	1.990	1.980	2.000	2,997,300	5,960,067	1.9885	1.728	1.720	1.728	1.720	1.737	3,451,169	1.7270	0.00%
2023-12-13	0	1.990	1.970	1.990	1.970	1.990	87,953,541	197,747,011	2.2483	1.728	1.711	1.728	1.711	1.728	101,271,975	1.9526	0.51%
2023-12-12	0	1.980	1.970	1.980	1.960	1.980	10,615,000	20,964,610	1.9750	1.720	1.711	1.720	1.702	1.720	12,222,385	1.7153	0.00%
2023-12-11	0	1.980	1.970	1.980	1.960	2.000	6,881,000	13,608,900	1.9778	1.720	1.711	1.720	1.702	1.737	7,922,961	1.7177	-1.00%
2023-12-08	0	2.000	2.000	2.010	2.000	2.030	5,722,300	11,498,764	2.0095	1.737	1.737	1.746	1.737	1.763	6,588,804	1.7452	-0.99%
2023-12-07	0	2.020	2.010	2.020	1.990	2.050	6,601,000	13,293,650	2.0139	1.754	1.746	1.754	1.728	1.780	7,600,562	1.7490	-1.46%
2023-12-06	0	2.050	2.050	2.070	2.030	2.060	4,537,000	9,279,770	2.0454	1.780	1.780	1.798	1.763	1.789	5,224,019	1.7764	0.00%
2023-12-05	0	2.050	2.040	2.050	2.040	2.070	5,722,000	11,726,850	2.0494	1.780	1.772	1.780	1.772	1.798	6,588,458	1.7799	-0.97%
2023-12-04	0	2.070	2.070	2.090	2.070	2.100	11,803,000	26,051,700	2.2072	1.798	1.798	1.815	1.798	1.824	13,590,279	1.9169	-0.48%
2023-12-01	0	2.080	2.080	2.090	2.070	2.120	60,156,000	132,015,640	2.1946	1.806	1.806	1.815	1.798	1.841	69,265,169	1.9059	-2.35%
2023-11-30	0	2.130	2.100	2.130	2.080	2.160	114,167,584	253,039,702	2.2164	1.850	1.824	1.850	1.806	1.876	131,455,500	1.9249	1.43%
2023-11-29	0	2.100	2.080	2.100	2.070	2.110	11,937,000	24,903,410	2.0862	1.824	1.806	1.824	1.798	1.833	13,744,570	1.8119	0.48%
2023-11-28	0	2.090	2.090	2.110	2.070	2.140	15,610,500	32,801,013	2.1012	1.815	1.815	1.833	1.798	1.859	17,974,332	1.8249	0.48%
2023-11-27	0	2.080	2.080	2.090	2.060	2.090	12,422,000	25,788,980	2.0761	1.806	1.806	1.815	1.789	1.815	14,303,011	1.8030	0.00%
2023-11-24	0	2.080	2.080	2.090	2.030	2.090	17,964,000	37,129,390	2.0669	1.806	1.806	1.815	1.763	1.815	20,684,213	1.7951	0.97%
2023-11-23	0	2.060	2.060	2.070	2.010	2.070	8,198,300	16,717,571	2.0392	1.789	1.789	1.798	1.746	1.798	9,439,734	1.7710	1.48%
2023-11-22	0	2.030	2.030	2.040	2.000	2.040	6,542,196	13,243,273	2.0243	1.763	1.763	1.772	1.737	1.772	7,532,853	1.7581	0.50%
2023-11-21	0	2.020	2.020	2.030	1.970	2.030	13,840,000	27,683,172	2.0002	1.754	1.754	1.763	1.711	1.763	15,935,733	1.7372	1.00%
2023-11-20	0	2.000	2.000	2.010	1.950	2.010	12,891,000	25,636,700	1.9887	1.737	1.737	1.746	1.694	1.746	14,843,030	1.7272	1.52%
2023-11-17	0	1.970	1.970	1.980	1.950	1.980	5,262,000	10,348,600	1.9667	1.711	1.711	1.720	1.694	1.720	6,058,802	1.7080	0.51%
2023-11-16	0	1.960	1.960	1.970	1.950	1.970	1,555,000	3,053,480	1.9637	1.702	1.702	1.711	1.694	1.711	1,790,467	1.7054	-0.51%
2023-11-15	0	1.970	1.960	1.970	1.950	1.970	3,244,000	6,351,660	1.9580	1.711	1.702	1.711	1.694	1.711	3,735,225	1.7005	1.03%
2023-11-14	0	1.950	1.940	1.950	1.940	1.950	3,802,000	7,396,660	1.9455	1.694	1.685	1.694	1.685	1.694	4,377,721	1.6896	0.00%
2023-11-13	0	1.950	1.940	1.950	1.930	1.960	3,437,000	6,661,100	1.9381	1.694	1.685	1.694	1.676	1.702	3,957,450	1.6832	0.00%
2023-11-10	0	1.950	1.940	1.950	1.940	1.960	2,580,000	5,023,710	1.9472	1.694	1.685	1.694	1.685	1.702	2,970,679	1.6911	-0.51%
2023-11-09	0	1.960	1.940	1.960	1.940	1.960	3,462,000	6,761,770	1.9531	1.702	1.685	1.702	1.685	1.702	3,986,236	1.6963	0.00%
2023-11-08	0	1.960	1.960	1.970	1.950	1.970	3,406,000	6,687,640	1.9635	1.702	1.702	1.711	1.694	1.711	3,921,756	1.7053	0.51%
2023-11-07	0	1.950	1.950	1.960	1.950	1.970	2,810,892	5,507,660	1.9594	1.694	1.694	1.702	1.694	1.711	3,236,534	1.7017	-0.51%
2023-11-06	0	1.960	1.960	1.970	1.950	2.000	11,334,000	22,303,610	1.9678	1.702	1.702	1.711	1.694	1.737	13,050,260	1.7091	0.51%
2023-11-03	0	1.950	1.950	1.960	1.940	1.960	6,447,000	12,576,290	1.9507	1.694	1.694	1.702	1.685	1.702	7,423,242	1.6942	0.00%
2023-11-02	0	1.950	1.940	1.950	1.940	1.950	3,405,000	6,617,420	1.9434	1.694	1.685	1.694	1.685	1.694	3,920,605	1.6879	0.00%
2023-11-01	0	1.950	1.940	1.950	1.930	1.950	4,387,000	8,523,910	1.9430	1.694	1.685	1.694	1.676	1.694	5,051,305	1.6875	0.52%
2023-10-31	0	1.940	1.940	1.950	1.940	1.960	2,849,000	5,541,570	1.9451	1.685	1.685	1.694	1.685	1.702	3,280,412	1.6893	-0.51%
2023-10-30	0	1.950	1.940	1.950	1.940	1.970	6,259,000	12,197,430	1.9488	1.694	1.685	1.694	1.685	1.711	7,206,774	1.6925	-0.51%
2023-10-27	0	1.960	1.960	1.970	1.950	1.970	5,773,000	11,303,480	1.9580	1.702	1.702	1.711	1.694	1.711	6,647,181	1.7005	0.51%
2023-10-26	0	1.950	1.940	1.950	1.940	1.960	2,915,400	5,684,117	1.9497	1.694	1.685	1.694	1.685	1.702	3,356,867	1.6933	0.00%
2023-10-25	0	1.950	1.950	1.960	1.950	1.980	3,907,000	7,653,040	1.9588	1.694	1.694	1.702	1.694	1.720	4,498,621	1.7012	-0.51%
2023-10-24	0	1.960	1.950	1.960	1.940	1.970	5,007,000	9,770,340	1.9513	1.702	1.694	1.702	1.685	1.711	5,765,189	1.6947	0.00%
2023-10-20	0	1.960	1.950	1.960	1.950	1.980	5,014,000	9,844,700	1.9634	1.702	1.694	1.702	1.694	1.720	5,773,249	1.7052	0.00%
2023-10-19	0	1.960	1.960	1.970	1.950	1.990	7,700,000	15,173,540	1.9706	1.702	1.702	1.711	1.694	1.728	8,865,979	1.7114	-1.51%
2023-10-18	0	1.990	1.980	1.990	1.980	2.000	3,289,100	6,535,513	1.9870	1.728	1.720	1.728	1.720	1.737	3,787,155	1.7257	0.00%
2023-10-17	0	1.990	1.980	1.990	1.970	2.000	3,581,000	7,111,930	1.9860	1.728	1.720	1.728	1.711	1.737	4,123,256	1.7248	1.02%
2023-10-16	0	1.970	1.970	1.980	1.960	2.000	6,574,010	13,005,389	1.9783	1.711	1.711	1.720	1.702	1.737	7,569,485	1.7181	-1.50%
2023-10-13	0	2.000	1.980	2.000	1.980	2.010	4,233,000	8,433,640	1.9924	1.737	1.720	1.737	1.720	1.746	4,873,985	1.7303	-0.50%
2023-10-12	0	2.010	2.000	2.010	1.980	2.020	11,917,910	23,812,234	1.9980	1.746	1.737	1.746	1.720	1.754	13,722,589	1.7353	2.03%
2023-10-11	0	1.970	1.970	1.990	1.950	2.000	3,457,000	6,835,190	1.9772	1.711	1.711	1.728	1.694	1.737	3,980,479	1.7172	-0.51%
2023-10-10	0	1.980	1.980	1.990	1.970	2.000	3,301,000	6,541,320	1.9816	1.720	1.720	1.728	1.711	1.737	3,800,857	1.7210	0.51%
2023-10-09	0	1.970	1.970	1.980	1.970	2.000	3,929,000	7,765,910	1.9766	1.711	1.711	1.720	1.711	1.737	4,523,952	1.7166	-2.48%
2023-10-06	0	2.020	1.980	2.020	1.980	2.020	42,000	84,000	2.0000	1.754	1.720	1.754	1.720	1.754	48,360	1.7370	2.02%
2023-10-05	0	1.980	1.970	1.980	1.960	2.000	845,000	1,660,750	1.9654	1.720	1.711	1.720	1.702	1.737	972,955	1.7069	-0.50%
2023-10-04	0	1.990	1.990	2.000	1.990	2.020	219,000	437,460	1.9975	1.728	1.728	1.737	1.728	1.754	252,162	1.7348	-0.50%
2023-10-03	0	2.000	2.000	2.020	2.000	2.030	783,000	1,572,600	2.0084	1.737	1.737	1.754	1.737	1.763	901,566	1.7443	-2.44%
2023-09-29	0	2.050	2.010	2.050	2.040	2.050	969,000	1,985,420	2.0489	1.780	1.746	1.780	1.772	1.780	1,115,732	1.7795	0.00%
2023-09-28	0	2.050	2.040	2.050	2.030	2.050	2,781,000	5,676,890	2.0413	1.780	1.772	1.780	1.763	1.780	3,202,115	1.7729	0.49%
2023-09-27	0	2.040	2.030	2.040	2.020	2.050	3,727,000	7,563,920	2.0295	1.772	1.763	1.772	1.754	1.780	4,291,364	1.7626	0.00%
2023-09-26	0	2.040	2.020	2.040	2.020	2.050	4,130,000	8,405,990	2.0353	1.772	1.754	1.772	1.754	1.780	4,755,388	1.7677	0.00%
2023-09-25	0	2.040	2.030	2.040	2.030	2.060	5,446,000	11,133,080	2.0443	1.772	1.763	1.772	1.763	1.789	6,270,665	1.7754	-0.49%
2023-09-22	0	2.050	2.040	2.050	2.030	2.050	6,111,000	12,497,950	2.0452	1.780	1.772	1.780	1.763	1.780	7,036,363	1.7762	0.00%
2023-09-21	0	2.050	2.030	2.050	2.030	2.060	4,419,000	9,028,180	2.0430	1.780	1.763	1.780	1.763	1.789	5,088,151	1.7744	0.00%
2023-09-20	0	2.050	2.040	2.050	2.040	2.060	6,765,010	13,896,470	2.0542	1.780	1.772	1.780	1.772	1.789	7,789,407	1.7840	0.00%
2023-09-19	0	2.050	2.040	2.050	2.030	2.060	4,338,000	8,885,640	2.0483	1.780	1.772	1.780	1.763	1.789	4,994,885	1.7789	0.49%
2023-09-18	0	2.040	2.030	2.040	2.020	2.050	3,035,000	6,176,500	2.0351	1.772	1.763	1.772	1.754	1.780	3,494,577	1.7675	-0.49%
2023-09-15	0	2.050	2.030	2.050	2.020	2.050	6,483,000	13,187,990	2.0342	1.780	1.763	1.780	1.754	1.780	7,464,693	1.7667	1.49%
2023-09-14	0	2.020	2.010	2.020	2.000	2.030	5,658,000	11,416,310	2.0177	1.754	1.746	1.754	1.737	1.763	6,514,767	1.7524	0.50%
2023-09-13	0	2.010	2.000	2.010	2.000	2.030	4,668,000	9,377,900	2.0090	1.746	1.737	1.746	1.737	1.763	5,374,856	1.7448	-0.50%
2023-09-12	0	2.020	2.010	2.020	2.010	2.060	17,066,200	34,542,538	2.0240	1.754	1.746	1.754	1.746	1.789	19,650,463	1.7578	-1.94%
2023-09-11	0	2.060	2.050	2.060	2.050	2.080	12,334,000	25,444,400	2.0629	1.789	1.780	1.789	1.780	1.806	14,201,686	1.7916	-0.96%
2023-09-07	0	2.080	2.070	2.080	2.070	2.090	7,068,000	14,657,850	2.0738	1.806	1.798	1.806	1.798	1.815	8,138,277	1.8011	-0.48%
2023-09-06	0	2.090	2.080	2.090	2.070	2.090	11,231,000	23,361,100	2.0801	1.815	1.806	1.815	1.798	1.815	12,931,663	1.8065	-0.48%
2023-09-05	0	2.100	2.090	2.100	2.080	2.120	10,320,610	21,660,871	2.0988	1.824	1.815	1.824	1.806	1.841	11,883,416	1.8228	-0.47%
2023-09-04	0	2.110	2.110	2.120	2.100	2.130	36,262,000	76,540,540	2.1108	1.833	1.833	1.841	1.824	1.850	41,753,002	1.8332	-1.40%
2023-08-31	0	2.140	2.140	2.150	2.130	2.150	3,644,000	7,779,320	2.1348	1.859	1.859	1.867	1.850	1.867	4,195,796	1.8541	-0.47%
2023-08-30	0	2.150	2.130	2.150	2.120	2.160	8,922,000	19,118,520	2.1429	1.867	1.850	1.867	1.841	1.876	10,273,021	1.8610	-0.46%
2023-08-29	0	2.160	2.160	2.170	2.140	2.170	5,503,000	11,867,040	2.1565	1.876	1.876	1.885	1.859	1.885	6,336,296	1.8729	0.47%
2023-08-28	0	2.150	2.150	2.160	2.140	2.210	6,115,000	13,256,215	2.1678	1.867	1.867	1.876	1.859	1.919	7,040,969	1.8827	0.00%
2023-08-25	0	2.150	2.140	2.150	2.130	2.160	7,130,000	15,302,770	2.1463	1.867	1.859	1.867	1.850	1.876	8,209,666	1.8640	0.00%
2023-08-24	0	2.150	2.130	2.150	2.100	2.160	10,950,000	23,335,000	2.1311	1.867	1.850	1.867	1.824	1.876	12,608,112	1.8508	1.42%
2023-08-23	0	2.120	2.120	2.140	2.120	2.150	8,144,946	17,339,548	2.1289	1.841	1.841	1.859	1.841	1.867	9,378,301	1.8489	-1.40%
2023-08-22	0	2.150	2.140	2.150	2.120	2.150	8,489,000	18,167,230	2.1401	1.867	1.859	1.867	1.841	1.867	9,774,453	1.8586	1.42%
2023-08-21	0	2.120	2.120	2.130	2.110	2.200	15,155,100	32,673,172	2.1559	1.841	1.841	1.850	1.833	1.911	17,449,973	1.8724	-3.64%
2023-08-18	0	2.200	2.200	2.210	2.200	2.230	11,968,000	26,513,490	2.2154	1.911	1.911	1.919	1.911	1.937	13,780,264	1.9240	-0.90%
2023-08-17	0	2.220	2.220	2.230	2.210	2.230	29,195,390	64,903,676	2.2231	1.928	1.928	1.937	1.919	1.937	33,616,325	1.9307	-0.45%
2023-08-16	0	2.230	2.220	2.230	2.200	2.230	89,295,000	198,866,000	2.2271	1.937	1.928	1.937	1.911	1.937	102,816,565	1.9342	0.45%
2023-08-15	0	2.220	2.220	2.230	2.200	2.230	41,595,710	92,482,847	2.2234	1.928	1.928	1.937	1.911	1.937	47,894,373	1.9310	-0.45%
2023-08-14	0	2.230	2.220	2.230	2.210	2.240	39,489,000	87,760,000	2.2224	1.937	1.928	1.937	1.919	1.945	45,468,653	1.9301	0.00%
2023-08-11	0	2.230	2.220	2.230	2.220	2.250	80,833,000	180,165,460	2.2289	1.937	1.928	1.937	1.928	1.954	93,073,200	1.9357	0.90%
2023-08-10	0	2.210	2.210	2.230	2.210	2.230	67,662,000	150,697,620	2.2272	1.919	1.919	1.937	1.919	1.937	77,907,771	1.9343	-0.45%
2023-08-09	0	2.220	2.220	2.230	2.190	2.230	69,874,000	155,374,150	2.2236	1.928	1.928	1.937	1.902	1.937	80,454,725	1.9312	0.91%
2023-08-08	0	2.200	2.200	2.210	2.180	2.220	31,956,000	70,377,790	2.2023	1.911	1.911	1.919	1.893	1.928	36,794,962	1.9127	0.46%
2023-08-07	0	2.190	2.180	2.190	2.180	2.230	81,627,313	180,594,324	2.2124	1.902	1.893	1.902	1.893	1.937	93,987,793	1.9215	-1.35%
2023-08-04	0	2.220	2.220	2.230	2.220	2.250	69,873,300	156,246,920	2.2361	1.928	1.928	1.937	1.928	1.954	80,453,919	1.9421	-0.89%
2023-08-03	0	2.240	2.240	2.250	2.230	2.270	89,554,000	200,540,840	2.2393	1.945	1.945	1.954	1.937	1.971	103,114,785	1.9448	-0.88%
2023-08-02	0	2.260	2.250	2.260	2.240	2.280	58,585,000	131,662,370	2.2474	1.963	1.954	1.963	1.945	1.980	67,456,280	1.9518	0.44%
2023-08-01	0	2.250	2.240	2.250	2.240	2.290	219,782,470	492,067,909	2.2389	1.954	1.945	1.954	1.945	1.989	253,063,203	1.9444	-1.75%
2023-07-31	0	2.290	2.280	2.290	2.280	2.410	93,978,792	214,129,318	2.2785	1.989	1.980	1.989	1.980	2.093	108,209,604	1.9788	-2.55%
2023-07-28	0	2.350	2.350	2.360	2.260	2.390	45,650,566	105,414,818	2.3092	2.041	2.041	2.050	1.963	2.076	52,563,239	2.0055	1.29%
2023-07-27	0	2.320	2.320	2.340	2.320	2.430	46,175,760	109,708,973	2.3759	2.015	2.015	2.032	2.015	2.110	53,167,961	2.0634	-10.08%
2023-07-26	0	2.580	2.580	2.600	2.550	2.660	3,247,400	8,501,064	2.6178	2.241	2.241	2.258	2.215	2.310	3,739,140	2.2735	-1.53%
2023-07-25	0	2.620	2.620	2.630	2.580	2.900	11,401,000	30,878,110	2.7084	2.275	2.275	2.284	2.241	2.519	13,127,405	2.3522	1.55%
2023-07-24	0	2.580	2.550	2.580	2.460	2.620	3,299,000	8,448,430	2.5609	2.241	2.215	2.241	2.136	2.275	3,798,554	2.2241	5.31%
2023-07-21	0	2.450	2.440	2.450	2.420	2.450	643,000	1,571,970	2.4447	2.128	2.119	2.128	2.102	2.128	740,367	2.1232	0.41%
2023-07-20	0	2.440	2.430	2.440	2.410	2.460	259,000	631,370	2.4377	2.119	2.110	2.119	2.093	2.136	298,219	2.1171	0.83%
2023-07-19	0	2.420	2.410	2.420	2.410	2.440	350,000	847,760	2.4222	2.102	2.093	2.102	2.093	2.119	402,999	2.1036	1.68%
2023-07-18	0	2.380	2.380	2.410	2.380	2.520	1,930,000	4,720,810	2.4460	2.067	2.067	2.093	2.067	2.189	2,222,252	2.1243	-5.56%
2023-07-14	0	2.520	2.520	2.530	2.480	2.520	1,555,000	3,897,940	2.5067	2.189	2.189	2.197	2.154	2.189	1,790,467	2.1771	0.00%
2023-07-13	0	2.520	2.520	2.530	2.460	2.520	2,323,000	5,802,420	2.4978	2.189	2.189	2.197	2.136	2.189	2,674,762	2.1693	0.40%
2023-07-12	0	2.510	2.490	2.510	2.410	2.510	2,692,000	6,652,390	2.4712	2.180	2.163	2.180	2.093	2.180	3,099,638	2.1462	-0.40%
2023-07-11	0	2.520	2.510	2.520	2.360	2.520	5,437,000	12,984,610	2.3882	2.189	2.180	2.189	2.050	2.189	6,260,302	2.0741	4.13%
2023-07-10	0	2.420	2.400	2.420	2.380	2.450	1,119,000	2,691,810	2.4055	2.102	2.084	2.102	2.067	2.128	1,288,445	2.0892	-0.82%
2023-07-07	0	2.440	2.440	2.460	2.430	2.490	733,000	1,801,300	2.4574	2.119	2.119	2.136	2.110	2.163	843,995	2.1343	-2.40%
2023-07-06	0	2.500	2.480	2.500	2.490	2.550	186,010	467,414	2.5128	2.171	2.154	2.171	2.163	2.215	214,177	2.1824	-1.19%
2023-07-05	0	2.530	2.510	2.530	2.470	2.590	722,000	1,821,980	2.5235	2.197	2.180	2.197	2.145	2.249	831,329	2.1916	-1.17%
2023-07-04	0	2.560	2.540	2.560	2.540	2.570	252,000	643,720	2.5544	2.223	2.206	2.223	2.206	2.232	290,159	2.2185	-0.78%
2023-07-03	0	2.580	2.580	2.590	2.550	2.590	693,000	1,784,620	2.5752	2.241	2.241	2.249	2.215	2.249	797,938	2.2365	0.39%
2023-06-30	0	2.570	2.510	2.570	2.490	2.570	629,000	1,604,370	2.5507	2.232	2.180	2.232	2.163	2.232	724,247	2.2152	3.63%
2023-06-29	0	2.480	2.470	2.480	2.460	2.540	560,000	1,391,525	2.4849	2.154	2.145	2.154	2.136	2.206	644,798	2.1581	-2.36%
2023-06-28	0	2.540	2.530	2.540	2.490	2.540	269,000	678,030	2.5206	2.206	2.197	2.206	2.163	2.206	309,734	2.1891	0.00%
2023-06-27	0	2.540	2.520	2.540	2.450	2.560	598,000	1,481,960	2.4782	2.206	2.189	2.206	2.128	2.223	688,553	2.1523	2.01%
2023-06-26	0	2.490	2.460	2.490	2.460	2.500	125,000	310,900	2.4872	2.163	2.136	2.163	2.136	2.171	143,928	2.1601	0.56%
2023-06-23	0	2.550	2.550	-	2.500	2.570	534,890	1,349,466	2.5229	2.151	2.151	-	2.108	2.167	634,254	2.1276	1.19%
2023-06-21	0	2.520	2.520	2.540	2.510	2.540	371,250	938,004	2.5266	2.125	2.125	2.142	2.117	2.142	440,215	2.1308	-1.18%
2023-06-20	0	2.550	2.520	2.550	2.520	2.590	699,070	1,776,459	2.5412	2.151	2.125	2.151	2.125	2.184	828,933	2.1431	0.39%
2023-06-19	0	2.540	2.530	2.540	2.540	2.570	556,030	1,417,776	2.5498	2.142	2.134	2.142	2.142	2.167	659,321	2.1504	-2.31%
2023-06-16	0	2.600	2.600	2.690	2.480	2.600	2,149,000	5,440,970	2.5319	2.193	2.193	2.269	2.091	2.193	2,548,208	2.1352	4.00%
2023-06-15	0	2.500	2.480	2.500	2.480	2.520	482,030	1,200,805	2.4911	2.108	2.091	2.108	2.091	2.125	571,574	2.1009	0.00%
2023-06-14	0	2.500	2.490	2.500	2.490	2.510	903,020	2,255,450	2.4977	2.108	2.100	2.108	2.100	2.117	1,070,769	2.1064	0.00%
2023-06-13	0	2.500	2.490	2.500	2.470	2.530	728,140	1,815,961	2.4940	2.108	2.100	2.108	2.083	2.134	863,403	2.1033	-0.40%
2023-06-12	0	2.510	2.510	2.520	2.500	2.600	1,798,400	4,531,973	2.5200	2.117	2.117	2.125	2.108	2.193	2,132,479	2.1252	-4.56%
2023-06-09	0	2.630	2.600	2.630	2.600	2.640	566,000	1,478,890	2.6129	2.218	2.193	2.218	2.193	2.226	671,143	2.2035	0.77%
2023-06-08	0	2.610	2.600	2.610	2.590	2.620	279,000	727,180	2.6064	2.201	2.193	2.201	2.184	2.210	330,828	2.1981	0.38%
2023-06-07	0	2.600	2.590	2.610	2.580	2.630	464,000	1,202,420	2.5914	2.193	2.184	2.201	2.176	2.218	550,195	2.1854	0.39%
2023-06-06	0	2.590	2.590	2.600	2.590	2.610	292,000	758,930	2.5991	2.184	2.184	2.193	2.184	2.201	346,243	2.1919	-0.38%
2023-06-05	0	2.600	2.590	2.600	2.580	2.620	363,000	945,090	2.6036	2.193	2.184	2.193	2.176	2.210	430,433	2.1957	-0.38%
2023-06-02	0	2.610	2.610	2.630	2.590	2.650	525,000	1,366,060	2.6020	2.201	2.201	2.218	2.184	2.235	622,526	2.1944	-0.76%
2023-06-01	0	2.630	2.600	2.630	2.570	2.650	350,000	911,450	2.6041	2.218	2.193	2.218	2.167	2.235	415,018	2.1962	0.38%
2023-05-31	0	2.620	2.610	2.620	2.600	2.620	328,000	857,650	2.6148	2.210	2.201	2.210	2.193	2.210	388,931	2.2051	0.00%
2023-05-30	0	2.620	2.610	2.620	2.610	2.650	96,000	252,050	2.6255	2.210	2.201	2.210	2.201	2.235	113,833	2.2142	-0.76%
2023-05-29	0	2.640	2.620	2.640	2.610	2.660	190,000	501,120	2.6375	2.226	2.210	2.226	2.201	2.243	225,295	2.2243	-0.75%
2023-05-25	0	2.660	2.640	2.660	2.630	2.690	257,000	680,400	2.6475	2.243	2.226	2.243	2.218	2.269	304,742	2.2327	0.00%
2023-05-24	0	2.660	2.650	2.690	2.660	2.740	104,000	279,100	2.6837	2.243	2.235	2.269	2.243	2.311	123,320	2.2632	-1.48%
2023-05-23	0	2.700	2.700	2.720	2.690	2.760	235,000	638,200	2.7157	2.277	2.277	2.294	2.269	2.328	278,655	2.2903	-2.17%
2023-05-22	0	2.760	2.740	2.760	2.730	2.770	92,000	252,570	2.7453	2.328	2.311	2.328	2.302	2.336	109,090	2.3152	-0.36%
2023-05-19	0	2.770	2.730	2.770	2.720	2.780	200,000	546,910	2.7346	2.336	2.302	2.336	2.294	2.344	237,153	2.3061	-1.07%
2023-05-18	0	2.800	2.800	2.810	2.740	2.800	1,157,000	3,220,960	2.7839	2.361	2.361	2.370	2.311	2.361	1,371,930	2.3478	2.56%
2023-05-17	0	2.730	2.730	2.750	2.720	2.750	620,000	1,693,290	2.7311	2.302	2.302	2.319	2.294	2.319	735,174	2.3033	0.32%
2023-05-16	0	2.960	2.950	2.970	2.930	2.980	770,000	2,274,320	2.9537	2.295	2.287	2.303	2.272	2.310	993,172	2.2900	0.00%
2023-05-15	0	2.960	2.960	2.970	2.910	2.970	390,000	1,145,400	2.9369	2.295	2.295	2.303	2.256	2.303	503,035	2.2770	1.37%
2023-05-12	0	2.920	2.900	2.920	2.900	2.940	503,000	1,469,690	2.9218	2.264	2.248	2.264	2.248	2.279	648,786	2.2653	-0.34%
2023-05-11	0	2.930	2.920	2.930	2.920	2.980	1,117,000	3,282,860	2.9390	2.272	2.264	2.272	2.264	2.310	1,440,744	2.2786	-0.68%
2023-05-10	0	2.950	2.940	2.950	2.920	3.070	1,480,000	4,396,760	2.9708	2.287	2.279	2.287	2.264	2.380	1,908,953	2.3032	-1.67%
2023-05-09	0	3.000	3.000	3.020	3.000	3.150	6,246,000	19,331,130	3.0950	2.326	2.326	2.341	2.326	2.442	8,056,299	2.3995	-2.60%
2023-05-08	0	3.080	3.060	3.080	2.910	3.110	6,591,000	20,069,460	3.0450	2.388	2.372	2.388	2.256	2.411	8,501,291	2.3608	6.21%
2023-05-05	0	2.900	2.890	2.900	2.870	2.930	2,370,000	6,884,510	2.9049	2.248	2.241	2.248	2.225	2.272	3,056,905	2.2521	1.05%
2023-05-04	0	2.870	2.860	2.870	2.810	2.870	1,606,000	4,559,160	2.8388	2.225	2.217	2.225	2.179	2.225	2,071,472	2.2009	2.50%
2023-05-03	0	2.800	2.760	2.800	-	-	0	0	-	2.171	2.140	2.171	-	-	0	-	0.00%
2023-05-02	0	2.800	2.770	2.800	2.750	2.800	15,000	41,670	2.7780	2.171	2.148	2.171	2.132	2.171	19,347	2.1538	-0.36%
2023-04-28	0	2.810	2.810	2.830	2.810	2.830	383,000	1,080,590	2.8214	2.179	2.179	2.194	2.179	2.194	494,006	2.1874	-0.35%
2023-04-27	0	2.820	2.810	2.820	2.780	2.820	218,000	610,980	2.8027	2.186	2.179	2.186	2.155	2.186	281,184	2.1729	0.36%
2023-04-26	0	2.810	2.800	2.810	2.760	2.820	1,066,000	2,982,360	2.7977	2.179	2.171	2.179	2.140	2.186	1,374,962	2.1690	1.81%
2023-04-25	0	2.760	2.760	2.770	2.750	2.770	217,000	600,050	2.7652	2.140	2.140	2.148	2.132	2.148	279,894	2.1438	0.00%
2023-04-24	0	2.760	2.760	2.770	2.750	2.770	461,000	1,275,410	2.7666	2.140	2.140	2.148	2.132	2.148	594,613	2.1449	-0.36%
2023-04-21	0	2.770	2.760	2.770	2.760	2.790	232,000	643,700	2.7746	2.148	2.140	2.148	2.140	2.163	299,241	2.1511	-0.72%
2023-04-20	0	2.790	2.770	2.780	2.760	2.800	604,000	1,676,400	2.7755	2.163	2.148	2.155	2.140	2.171	779,059	2.1518	-0.36%
2023-04-19	0	2.800	2.790	2.810	2.770	2.810	585,000	1,631,960	2.7897	2.171	2.163	2.179	2.148	2.179	754,552	2.1628	0.36%
2023-04-18	0	2.790	2.790	2.800	2.780	2.810	383,000	1,071,780	2.7984	2.163	2.163	2.171	2.155	2.179	494,006	2.1696	0.00%
2023-04-17	0	2.790	2.790	2.810	2.740	2.810	363,000	1,010,690	2.7843	2.163	2.163	2.179	2.124	2.179	468,209	2.1586	0.72%
2023-04-14	0	2.770	2.770	2.780	2.750	2.790	696,000	1,927,390	2.7692	2.148	2.148	2.155	2.132	2.163	897,724	2.1470	0.73%
2023-04-13	0	2.750	2.750	2.760	2.740	2.760	287,000	789,310	2.7502	2.132	2.132	2.140	2.124	2.140	370,182	2.1322	0.36%
2023-04-12	0	2.740	2.740	2.760	2.730	2.760	355,000	973,710	2.7428	2.124	2.124	2.140	2.117	2.140	457,891	2.1265	0.00%
2023-04-11	0	2.740	2.730	2.740	2.710	2.760	510,000	1,391,770	2.7290	2.124	2.117	2.124	2.101	2.140	657,815	2.1157	1.48%
2023-04-06	0	2.700	2.700	2.710	2.680	2.710	137,000	369,800	2.6993	2.093	2.093	2.101	2.078	2.101	176,707	2.0927	0.37%
2023-04-04	0	2.690	2.690	2.700	2.660	2.690	386,000	1,034,230	2.6794	2.086	2.086	2.093	2.062	2.086	497,876	2.0773	0.37%
2023-04-03	0	2.680	2.680	2.690	2.660	2.690	210,000	562,490	2.6785	2.078	2.078	2.086	2.062	2.086	270,865	2.0766	0.00%
2023-03-31	0	2.680	2.680	2.700	2.670	2.700	163,000	437,060	2.6813	2.078	2.078	2.093	2.070	2.093	210,243	2.0788	0.00%
2023-03-30	0	2.680	2.680	2.690	2.670	2.710	237,000	636,550	2.6859	2.078	2.078	2.086	2.070	2.101	305,690	2.0823	0.00%
2023-03-29	0	2.680	2.680	2.690	2.680	2.710	243,000	655,450	2.6973	2.078	2.078	2.086	2.078	2.101	313,429	2.0912	-0.37%
2023-03-28	0	2.690	2.690	2.700	2.680	2.720	254,000	686,030	2.7009	2.086	2.086	2.093	2.078	2.109	327,618	2.0940	0.75%
2023-03-27	0	2.670	2.670	2.690	2.670	2.700	94,000	252,980	2.6913	2.070	2.070	2.086	2.070	2.093	121,244	2.0865	-0.74%
2023-03-24	0	2.690	2.690	2.700	2.680	2.710	56,000	150,670	2.6905	2.086	2.086	2.093	2.078	2.101	72,231	2.0860	-0.37%
2023-03-23	0	2.700	2.690	2.700	2.660	2.700	187,000	504,390	2.6973	2.093	2.086	2.093	2.062	2.093	241,199	2.0912	0.37%
2023-03-22	0	2.690	2.680	2.690	2.670	2.700	103,000	277,180	2.6911	2.086	2.078	2.086	2.070	2.093	132,853	2.0864	0.75%
2023-03-21	0	2.670	2.660	2.670	2.650	2.710	60,000	159,910	2.6652	2.070	2.062	2.070	2.055	2.101	77,390	2.0663	0.38%
2023-03-20	0	2.660	2.660	2.670	2.660	2.740	262,000	705,410	2.6924	2.062	2.062	2.070	2.062	2.124	337,936	2.0874	-1.85%
2023-03-17	0	2.710	2.680	2.710	2.660	2.710	428,000	1,153,080	2.6941	2.101	2.078	2.101	2.062	2.101	552,049	2.0887	1.88%
2023-03-16	0	2.660	2.650	2.670	2.650	2.680	241,000	641,440	2.6616	2.062	2.055	2.070	2.055	2.078	310,850	2.0635	-0.37%
2023-03-15	0	2.670	2.670	2.680	2.670	2.720	389,000	1,047,420	2.6926	2.070	2.070	2.078	2.070	2.109	501,745	2.0876	-1.11%
2023-03-14	0	2.700	2.690	2.700	2.620	2.700	1,439,000	3,842,910	2.6705	2.093	2.086	2.093	2.031	2.093	1,856,070	2.0705	0.75%
2023-03-13	0	2.680	2.660	2.680	2.650	2.700	774,000	2,067,260	2.6709	2.078	2.062	2.078	2.055	2.093	998,331	2.0707	0.37%
2023-03-10	0	2.670	2.660	2.680	2.660	2.710	707,000	1,896,420	2.6823	2.070	2.062	2.078	2.062	2.101	911,912	2.0796	-1.84%
2023-03-09	0	2.720	2.720	2.730	2.710	2.750	201,000	547,740	2.7251	2.109	2.109	2.117	2.101	2.132	259,256	2.1127	-0.73%
2023-03-08	0	2.740	2.730	2.750	2.720	2.770	546,000	1,495,250	2.7386	2.124	2.117	2.132	2.109	2.148	704,249	2.1232	-1.08%
2023-03-07	0	2.770	2.760	2.770	2.740	2.830	2,139,000	5,978,870	2.7952	2.148	2.140	2.148	2.124	2.194	2,758,953	2.1671	0.36%
2023-03-06	0	2.760	2.750	2.760	2.760	2.790	228,000	632,030	2.7721	2.140	2.132	2.140	2.140	2.163	294,082	2.1492	0.00%
2023-03-03	0	2.760	2.760	2.810	2.760	2.820	927,000	2,581,180	2.7844	2.140	2.140	2.179	2.140	2.186	1,195,675	2.1588	-2.13%
2023-03-02	0	2.820	2.820	2.840	2.710	2.820	1,185,000	3,305,480	2.7894	2.186	2.186	2.202	2.101	2.186	1,528,452	2.1626	2.92%
2023-03-01	0	2.740	2.740	2.750	2.690	2.740	411,000	1,119,130	2.7229	2.124	2.124	2.132	2.086	2.124	530,121	2.1111	1.48%
2023-02-28	0	2.700	2.690	2.700	2.680	2.730	274,000	740,140	2.7012	2.093	2.086	2.093	2.078	2.117	353,414	2.0943	0.00%
2023-02-27	0	2.700	2.690	2.700	2.690	2.750	785,000	2,126,290	2.7086	2.093	2.086	2.093	2.086	2.132	1,012,519	2.1000	-1.46%
2023-02-24	0	2.740	2.740	2.750	2.740	2.770	251,000	690,390	2.7506	2.124	2.124	2.132	2.124	2.148	323,748	2.1325	-1.08%
2023-02-23	0	2.770	2.750	2.770	2.750	2.780	204,000	564,710	2.7682	2.148	2.132	2.148	2.132	2.155	263,126	2.1462	0.73%
2023-02-22	0	2.750	2.740	2.750	2.740	2.770	564,253	1,557,878	2.7610	2.132	2.124	2.132	2.124	2.148	727,792	2.1406	-0.36%
2023-02-21	0	2.760	2.760	2.770	2.750	2.780	316,000	873,970	2.7657	2.140	2.140	2.148	2.132	2.155	407,587	2.1443	-0.72%
2023-02-20	0	2.780	2.760	2.780	2.730	2.780	218,000	601,930	2.7611	2.155	2.140	2.155	2.117	2.155	281,184	2.1407	1.09%
2023-02-17	0	2.750	2.730	2.750	2.730	2.790	232,000	638,660	2.7528	2.132	2.117	2.132	2.117	2.163	299,241	2.1343	-0.36%
2023-02-16	0	2.760	2.740	2.760	2.740	2.800	696,000	1,919,210	2.7575	2.140	2.124	2.140	2.124	2.171	897,724	2.1379	0.00%
2023-02-15	0	2.760	2.760	2.780	2.750	2.800	700,000	1,942,060	2.7744	2.140	2.140	2.155	2.132	2.171	902,883	2.1510	-0.36%
2023-02-14	0	2.770	2.770	2.790	2.770	2.790	455,000	1,265,470	2.7813	2.148	2.148	2.163	2.148	2.163	586,874	2.1563	0.00%
2023-02-13	0	2.770	2.770	2.780	2.750	2.780	271,000	747,710	2.7591	2.148	2.148	2.155	2.132	2.155	349,545	2.1391	0.73%
2023-02-10	0	2.750	2.740	2.750	2.740	2.810	1,123,000	3,098,390	2.7590	2.132	2.124	2.132	2.124	2.179	1,448,483	2.1391	-1.08%
2023-02-09	0	2.780	2.780	2.800	2.770	2.810	334,000	931,480	2.7889	2.155	2.155	2.171	2.148	2.179	430,804	2.1622	0.72%
2023-02-08	0	2.760	2.750	2.760	2.750	2.800	433,000	1,201,975	2.7759	2.140	2.132	2.140	2.132	2.171	558,498	2.1522	-0.72%
2023-02-07	0	2.780	2.770	2.780	2.770	2.800	310,000	863,480	2.7854	2.155	2.148	2.155	2.148	2.171	399,848	2.1595	0.00%
2023-02-06	0	2.780	2.780	2.790	2.770	2.800	634,000	1,762,440	2.7799	2.155	2.155	2.163	2.148	2.171	817,754	2.1552	-0.71%
2023-02-03	0	2.800	2.790	2.800	2.800	2.840	605,000	1,701,010	2.8116	2.171	2.163	2.171	2.171	2.202	780,349	2.1798	-1.06%
2023-02-02	0	2.830	2.820	2.830	2.820	2.870	1,015,000	2,881,980	2.8394	2.194	2.186	2.194	2.186	2.225	1,309,181	2.2014	-0.70%
2023-02-01	0	2.850	2.840	2.850	2.820	2.880	1,097,000	3,129,200	2.8525	2.210	2.202	2.210	2.186	2.233	1,414,947	2.2115	-0.35%
2023-01-31	0	2.860	2.860	2.870	2.840	2.870	455,000	1,296,880	2.8503	2.217	2.217	2.225	2.202	2.225	586,874	2.2098	-0.35%
2023-01-30	0	2.870	2.840	2.870	2.850	2.910	1,349,000	3,878,500	2.8751	2.225	2.202	2.225	2.210	2.256	1,739,985	2.2290	-2.71%
2023-01-27	0	2.950	2.870	2.950	2.850	2.950	277,000	799,060	2.8847	2.287	2.225	2.287	2.210	2.287	357,284	2.2365	1.37%
2023-01-26	0	2.910	2.880	2.910	2.860	2.930	142,000	411,410	2.8973	2.256	2.233	2.256	2.217	2.272	183,156	2.2462	0.34%
2023-01-20	0	2.900	2.900	2.930	2.870	2.970	202,352	588,944	2.9105	2.248	2.248	2.272	2.225	2.303	261,000	2.2565	0.69%
2023-01-19	0	2.880	2.880	2.900	2.810	2.920	175,000	501,270	2.8644	2.233	2.233	2.248	2.179	2.264	225,721	2.2208	2.13%
2023-01-18	0	2.820	2.820	2.830	2.800	2.850	884,000	2,505,470	2.8342	2.186	2.186	2.194	2.171	2.210	1,140,213	2.1974	0.36%
2023-01-17	0	2.810	2.810	2.820	2.800	2.850	549,000	1,548,470	2.8205	2.179	2.179	2.186	2.171	2.210	708,118	2.1867	0.00%
2023-01-16	0	2.810	2.810	2.830	2.770	2.820	965,000	2,708,980	2.8072	2.179	2.179	2.194	2.148	2.186	1,244,689	2.1764	0.36%
2023-01-13	0	2.800	2.790	2.800	2.760	2.800	144,000	401,760	2.7900	2.171	2.163	2.171	2.140	2.171	185,736	2.1631	0.72%
2023-01-12	0	2.780	2.780	2.800	2.760	2.820	895,000	2,491,390	2.7837	2.155	2.155	2.171	2.140	2.186	1,154,401	2.1582	-0.71%
2023-01-11	0	2.800	2.790	2.820	2.780	2.850	968,000	2,720,970	2.8109	2.171	2.163	2.186	2.155	2.210	1,248,559	2.1793	-0.36%
2023-01-10	0	2.810	2.810	2.830	2.800	2.860	808,000	2,274,540	2.8150	2.179	2.179	2.194	2.171	2.217	1,042,185	2.1825	-1.06%
2023-01-09	0	2.840	2.820	2.840	2.800	2.840	576,000	1,624,680	2.8206	2.202	2.186	2.202	2.171	2.202	742,944	2.1868	1.43%
2023-01-06	0	2.800	2.800	2.830	2.800	2.840	600,000	1,691,615	2.8194	2.171	2.171	2.194	2.171	2.202	773,900	2.1858	-0.71%
2023-01-05	0	2.820	2.820	2.830	2.800	2.860	909,000	2,568,540	2.8257	2.186	2.186	2.194	2.171	2.217	1,172,458	2.1907	-0.35%
2023-01-04	0	2.830	2.820	2.840	2.790	2.850	1,307,000	3,691,390	2.8243	2.194	2.186	2.202	2.163	2.210	1,685,812	2.1897	1.07%
2023-01-03	0	2.800	2.780	2.800	2.730	2.800	956,000	2,645,790	2.7676	2.171	2.155	2.171	2.117	2.171	1,233,081	2.1457	0.36%
2022-12-30	0	2.790	2.790	2.810	2.780	2.830	617,000	1,723,710	2.7937	2.163	2.163	2.179	2.155	2.194	795,827	2.1659	-0.71%
2022-12-29	0	2.810	2.790	2.810	2.770	2.830	575,000	1,609,000	2.7983	2.179	2.163	2.179	2.148	2.194	741,654	2.1695	-0.35%
2022-12-28	0	2.820	2.820	2.830	2.760	2.830	1,480,000	4,140,830	2.7979	2.186	2.186	2.194	2.140	2.194	1,908,953	2.1692	1.44%
2022-12-23	0	2.780	2.780	2.790	2.700	2.790	1,684,000	4,602,970	2.7334	2.155	2.155	2.163	2.093	2.163	2,172,079	2.1192	1.09%
2022-12-22	0	2.750	2.750	2.760	2.730	2.790	603,000	1,665,710	2.7624	2.132	2.132	2.140	2.117	2.163	777,769	2.1416	0.73%
2022-12-21	0	2.730	2.720	2.750	2.700	2.830	1,271,000	3,475,820	2.7347	2.117	2.109	2.132	2.093	2.194	1,639,378	2.1202	-2.15%
2022-12-20	0	2.790	2.780	2.790	2.780	2.900	993,000	2,807,350	2.8271	2.163	2.155	2.163	2.155	2.248	1,280,804	2.1919	-2.11%
2022-12-19	0	2.850	2.840	2.850	2.840	2.920	485,000	1,393,460	2.8731	2.210	2.202	2.210	2.202	2.264	625,569	2.2275	-1.04%
2022-12-16	0	2.880	2.860	2.880	2.850	2.920	963,000	2,771,590	2.8781	2.233	2.217	2.233	2.210	2.264	1,242,109	2.2314	0.00%
2022-12-15	0	2.880	2.870	2.880	2.850	2.940	1,432,000	4,145,910	2.8952	2.233	2.225	2.233	2.210	2.279	1,847,041	2.2446	0.35%
2022-12-14	0	2.870	2.870	2.900	2.870	2.990	2,612,000	7,642,170	2.9258	2.225	2.225	2.248	2.225	2.318	3,369,045	2.2683	-0.35%
2022-12-13	0	2.880	2.880	2.900	2.860	2.920	1,011,000	2,917,080	2.8853	2.233	2.233	2.248	2.217	2.264	1,304,021	2.2370	-0.69%
2022-12-12	0	2.900	2.900	2.910	2.890	3.000	1,438,000	4,208,310	2.9265	2.248	2.248	2.256	2.241	2.326	1,854,780	2.2689	-1.69%
2022-12-09	0	2.950	2.940	2.950	2.910	3.080	7,136,000	21,315,520	2.9870	2.287	2.279	2.287	2.256	2.388	9,204,250	2.3158	1.37%
2022-12-08	0	2.910	2.870	2.910	2.860	2.930	1,346,000	3,897,990	2.8960	2.256	2.225	2.256	2.217	2.272	1,736,116	2.2452	1.75%
2022-12-07	0	2.860	2.860	2.870	2.860	2.970	2,494,000	7,242,310	2.9039	2.217	2.217	2.225	2.217	2.303	3,216,844	2.2514	-3.05%
2022-12-06	0	2.950	2.950	2.970	2.930	2.990	1,440,000	4,258,560	2.9573	2.287	2.287	2.303	2.272	2.318	1,857,360	2.2928	-1.34%
2022-12-05	0	2.990	2.980	2.990	2.950	3.020	3,482,016	10,366,518	2.9772	2.318	2.310	2.318	2.287	2.341	4,491,220	2.3082	2.75%
2022-12-02	0	2.910	2.900	2.910	2.890	3.000	1,463,508	4,258,538	2.9098	2.256	2.248	2.256	2.241	2.326	1,887,681	2.2560	-1.36%
2022-12-01	0	2.950	2.940	2.960	2.930	3.070	2,873,000	8,586,860	2.9888	2.287	2.279	2.295	2.272	2.380	3,705,691	2.3172	-0.67%
2022-11-30	0	2.970	2.970	2.980	2.950	3.210	6,815,000	20,844,280	3.0586	2.303	2.303	2.310	2.287	2.489	8,790,214	2.3713	-1.66%
2022-11-29	0	3.020	3.020	3.050	2.990	3.560	15,485,000	50,408,340	3.2553	2.341	2.341	2.365	2.318	2.760	19,973,069	2.5238	1.00%
2022-11-28	0	2.990	2.990	3.020	2.930	3.210	3,257,000	9,868,050	3.0298	2.318	2.318	2.341	2.272	2.489	4,200,987	2.3490	-6.27%
2022-11-25	0	3.190	3.190	3.200	2.800	4.030	13,379,000	45,677,770	3.4141	2.473	2.473	2.481	2.171	3.124	17,256,680	2.6470	13.12%
2022-11-24	0	2.820	2.800	2.820	2.770	2.820	17,000	47,420	2.7894	2.186	2.171	2.186	2.148	2.186	21,927	2.1626	0.00%
2022-11-23	0	2.820	2.770	2.780	2.770	2.820	12,000	33,470	2.7892	2.186	2.148	2.155	2.148	2.186	15,478	2.1624	0.71%
2022-11-22	0	2.800	2.800	2.820	2.800	2.830	128,000	361,000	2.8203	2.171	2.171	2.186	2.171	2.194	165,099	2.1866	-0.36%
2022-11-21	0	2.810	2.800	2.820	2.790	2.830	32,000	89,890	2.8091	2.179	2.171	2.186	2.163	2.194	41,275	2.1778	-1.40%
2022-11-18	0	2.850	2.820	2.860	2.800	2.860	44,000	125,450	2.8511	2.210	2.186	2.217	2.171	2.217	56,753	2.2105	-0.35%
2022-11-17	0	2.860	2.830	2.870	2.830	2.890	17,000	48,360	2.8447	2.217	2.194	2.225	2.194	2.241	21,927	2.2055	0.70%
2022-11-16	0	2.840	2.830	2.850	2.840	2.920	131,000	375,410	2.8657	2.202	2.194	2.210	2.202	2.264	168,968	2.2218	-2.07%
2022-11-15	0	2.900	2.860	2.900	2.850	2.910	286,000	821,800	2.8734	2.248	2.217	2.248	2.210	2.256	368,892	2.2278	2.11%
2022-11-14	0	2.840	2.810	2.850	2.810	2.850	250,000	707,860	2.8314	2.202	2.179	2.210	2.179	2.210	322,458	2.1952	1.07%
2022-11-11	0	2.810	2.800	2.810	2.800	2.830	163,000	457,920	2.8093	2.179	2.171	2.179	2.171	2.194	210,243	2.1781	1.81%
2022-11-10	0	2.760	2.760	2.800	2.760	2.800	33,000	91,620	2.7764	2.140	2.140	2.171	2.140	2.171	42,564	2.1525	-1.08%
2022-11-09	0	2.790	2.770	2.800	2.770	2.840	65,000	182,880	2.8135	2.163	2.148	2.171	2.148	2.202	83,839	2.1813	-0.71%
2022-11-08	0	2.810	2.800	2.810	2.760	2.820	55,000	154,090	2.8016	2.179	2.171	2.179	2.140	2.186	70,941	2.1721	0.72%
2022-11-07	0	2.790	2.780	2.790	2.740	2.850	444,000	1,239,240	2.7911	2.163	2.155	2.163	2.124	2.210	572,686	2.1639	-2.11%
2022-11-04	0	2.850	2.830	2.850	2.700	2.850	170,000	472,650	2.7803	2.210	2.194	2.210	2.093	2.210	219,272	2.1555	5.56%
2022-11-03	0	2.700	2.680	2.700	2.670	2.720	22,000	59,360	2.6982	2.093	2.078	2.093	2.070	2.109	28,376	2.0919	-1.46%
2022-11-02	0	2.740	2.700	2.740	2.700	2.800	54,000	147,840	2.7378	2.124	2.093	2.124	2.093	2.171	69,651	2.1226	0.00%
2022-11-01	0	2.740	2.680	2.740	2.660	2.750	64,000	172,270	2.6917	2.124	2.078	2.124	2.062	2.132	82,549	2.0869	1.11%
2022-10-31	0	2.710	2.600	2.710	2.630	2.760	47,000	127,010	2.7023	2.101	2.016	2.101	2.039	2.140	60,622	2.0951	0.37%
2022-10-28	0	2.700	2.690	2.700	2.700	2.800	39,000	106,150	2.7218	2.093	2.086	2.093	2.093	2.171	50,303	2.1102	-3.57%
2022-10-27	0	2.800	2.780	2.800	2.730	2.820	135,000	375,230	2.7795	2.171	2.155	2.171	2.117	2.186	174,127	2.1549	0.72%
2022-10-26	0	2.780	2.780	2.840	2.780	2.880	237,000	669,430	2.8246	2.155	2.155	2.202	2.155	2.233	305,690	2.1899	-0.71%
2022-10-25	0	2.800	2.800	2.830	2.770	2.930	268,000	762,390	2.8447	2.171	2.171	2.194	2.148	2.272	345,675	2.2055	-1.75%
2022-10-24	0	2.850	2.850	2.870	2.780	2.890	495,000	1,402,790	2.8339	2.210	2.210	2.225	2.155	2.241	638,467	2.1971	-1.38%
2022-10-21	0	2.890	2.880	2.890	2.860	2.980	178,000	517,380	2.9066	2.241	2.233	2.241	2.217	2.310	229,590	2.2535	-0.34%
2022-10-20	0	2.900	2.850	2.900	2.830	2.970	239,000	689,930	2.8867	2.248	2.210	2.248	2.194	2.303	308,270	2.2381	0.00%
2022-10-19	0	2.900	2.880	2.900	2.800	2.910	411,000	1,175,580	2.8603	2.248	2.233	2.248	2.171	2.256	530,121	2.2176	0.00%
2022-10-18	0	2.900	2.880	2.900	2.790	2.950	372,000	1,064,060	2.8604	2.248	2.233	2.248	2.163	2.287	479,818	2.2176	-0.34%
2022-10-17	0	2.910	2.900	2.910	2.600	2.960	426,000	1,218,610	2.8606	2.256	2.248	2.256	2.016	2.295	549,469	2.2178	0.00%
2022-10-14	0	2.910	2.830	2.910	2.760	2.910	399,000	1,136,440	2.8482	2.256	2.194	2.256	2.140	2.256	514,643	2.2082	1.39%
2022-10-13	0	2.870	2.780	2.880	2.750	2.970	151,000	429,540	2.8446	2.225	2.155	2.233	2.132	2.303	194,765	2.2054	0.00%
2022-10-12	0	2.870	2.810	2.870	2.820	2.940	74,000	211,480	2.8578	2.225	2.179	2.225	2.186	2.279	95,448	2.2157	-1.71%
2022-10-11	0	2.920	2.920	2.960	2.920	3.020	38,000	112,060	2.9489	2.264	2.264	2.295	2.264	2.341	49,014	2.2863	0.34%
2022-10-10	0	2.910	2.910	2.980	2.910	3.280	2,404,000	7,470,700	3.1076	2.256	2.256	2.310	2.256	2.543	3,100,759	2.4093	-9.06%
2022-10-07	0	3.200	3.020	3.240	-	-	0	0	-	2.481	2.341	2.512	-	-	0	-	0.00%
2022-10-06	0	3.200	3.020	3.110	-	-	0	0	-	2.481	2.341	2.411	-	-	0	-	0.00%
2022-10-05	0	3.200	3.020	3.240	-	-	0	0	-	2.481	2.341	2.512	-	-	0	-	0.00%
2022-10-03	0	3.200	3.020	3.240	-	-	0	0	-	2.481	2.341	2.512	-	-	0	-	0.00%
2022-09-30	0	3.200	3.020	3.240	3.200	3.200	15,000	48,000	3.2000	2.481	2.341	2.512	2.481	2.481	19,347	2.4809	2.56%
2022-09-29	0	3.120	3.020	3.170	3.120	3.120	1,000	3,120	3.1200	2.419	2.341	2.458	2.419	2.419	1,290	2.4189	-2.80%
2022-09-28	0	3.210	3.060	3.210	3.050	3.220	94,000	296,380	3.1530	2.489	2.372	2.489	2.365	2.496	121,244	2.4445	1.58%
2022-09-27	0	3.160	3.140	3.250	3.140	3.480	19,000	60,620	3.1905	2.450	2.434	2.520	2.434	2.698	24,507	2.4736	-2.77%
2022-09-26	0	3.250	3.050	3.250	3.130	3.290	38,000	122,420	3.2216	2.520	2.365	2.520	2.427	2.551	49,014	2.4977	-1.52%
2022-09-23	0	3.300	3.140	3.330	-	-	0	0	-	2.558	2.434	2.582	-	-	0	-	0.00%
2022-09-22	0	3.300	3.140	3.260	3.220	3.320	10,000	32,690	3.2690	2.558	2.434	2.527	2.496	2.574	12,898	2.5344	2.17%
2022-09-21	0	3.230	3.100	3.230	3.090	3.230	7,000	22,290	3.1843	2.504	2.403	2.504	2.396	2.504	9,029	2.4688	1.25%
2022-09-20	0	3.190	3.130	3.220	3.150	3.250	8,000	25,580	3.1975	2.473	2.427	2.496	2.442	2.520	10,319	2.4790	1.92%
2022-09-19	0	3.130	3.110	3.130	3.030	3.270	2,085,000	6,526,060	3.1300	2.427	2.411	2.427	2.349	2.535	2,689,302	2.4267	-1.88%
2022-09-16	0	3.190	3.000	3.190	3.190	3.390	131,000	427,060	3.2600	2.473	2.326	2.473	2.473	2.628	168,968	2.5275	-6.45%
2022-09-15	0	3.410	3.340	3.410	3.260	3.490	851,000	2,879,180	3.3833	2.644	2.589	2.644	2.527	2.706	1,097,648	2.6230	-1.16%
2022-09-14	0	3.450	3.410	3.450	3.450	3.450	9,000	31,050	3.4500	2.675	2.644	2.675	2.675	2.675	11,608	2.6748	-1.15%
2022-09-13	0	3.490	3.410	3.520	3.470	3.500	4,000	13,940	3.4850	2.706	2.644	2.729	2.690	2.714	5,159	2.7019	3.25%
2022-09-09	0	3.380	3.380	3.500	3.370	3.460	9,000	30,500	3.3889	2.620	2.620	2.714	2.613	2.683	11,608	2.6274	-0.88%
2022-09-08	0	3.410	3.230	3.560	3.410	3.580	5,551	19,261	3.4698	2.644	2.504	2.760	2.644	2.776	7,160	2.6901	-3.12%
2022-09-07	0	3.520	3.410	3.540	-	-	0	0	-	2.729	2.644	2.745	-	-	0	-	0.00%
2022-09-06	0	3.520	3.480	3.550	3.450	3.540	56,000	197,050	3.5188	2.729	2.698	2.752	2.675	2.745	72,231	2.7281	-0.56%
2022-09-05	0	3.540	3.500	3.540	3.540	3.550	14,000	49,580	3.5414	2.745	2.714	2.745	2.745	2.752	18,058	2.7456	-1.67%
2022-09-02	0	3.600	3.590	3.700	3.560	3.710	238,000	865,190	3.6353	2.791	2.783	2.869	2.760	2.876	306,980	2.8184	-0.28%
2022-09-01	0	3.610	3.570	3.680	3.550	3.700	10,000	36,400	3.6400	2.799	2.768	2.853	2.752	2.869	12,898	2.8221	-5.00%
2022-08-31	0	3.800	3.610	3.770	3.530	3.840	121,000	439,830	3.6350	2.946	2.799	2.923	2.737	2.977	156,070	2.8182	5.85%
2022-08-30	0	3.590	3.590	3.690	3.590	3.690	26,000	94,920	3.6508	2.783	2.783	2.861	2.783	2.861	33,536	2.8304	-2.97%
2022-08-29	0	3.700	3.620	3.700	3.610	3.700	49,000	180,780	3.6894	2.869	2.807	2.869	2.799	2.869	63,202	2.8604	0.27%
2022-08-26	0	3.690	3.590	3.700	3.620	3.700	157,000	564,980	3.5986	2.861	2.783	2.869	2.807	2.869	202,504	2.7900	1.10%
2022-08-25	0	3.650	3.650	3.690	3.600	3.690	14,000	50,890	3.6350	2.830	2.830	2.861	2.791	2.861	18,058	2.8182	0.27%
2022-08-24	0	3.640	3.550	3.640	3.580	3.700	194,000	709,280	3.6561	2.822	2.752	2.822	2.776	2.869	250,228	2.8345	-0.27%
2022-08-23	0	3.650	3.550	3.670	3.450	3.650	61,000	215,320	3.5298	2.830	2.752	2.845	2.675	2.830	78,680	2.7367	4.29%
2022-08-22	0	3.500	3.410	3.510	3.360	3.500	262,000	894,200	3.4130	2.714	2.644	2.721	2.605	2.714	337,936	2.6461	2.04%
2022-08-19	0	3.430	3.380	3.430	3.400	3.430	33,000	113,100	3.4273	2.659	2.620	2.659	2.636	2.659	42,564	2.6571	-0.58%
2022-08-18	0	3.450	3.400	3.450	3.320	3.450	166,000	563,450	3.3943	2.675	2.636	2.675	2.574	2.675	214,112	2.6316	0.88%
2022-08-17	0	3.420	3.420	3.450	3.270	3.420	262,000	876,490	3.3454	2.652	2.652	2.675	2.535	2.652	337,936	2.5937	0.88%
2022-08-16	0	3.390	3.320	3.390	3.210	3.580	113,000	380,510	3.3673	2.628	2.574	2.628	2.489	2.776	145,751	2.6107	3.99%
2022-08-15	0	3.260	3.200	3.270	3.220	3.220	4,000	12,940	3.2350	2.527	2.481	2.535	2.496	2.496	5,159	2.5081	0.93%
2022-08-12	0	3.230	3.220	3.280	3.210	3.280	41,000	133,280	3.2507	2.504	2.496	2.543	2.489	2.543	52,883	2.5203	0.31%
2022-08-11	0	3.220	3.220	3.260	3.220	3.370	176,000	578,170	3.2851	2.496	2.496	2.527	2.496	2.613	227,011	2.5469	-3.59%
2022-08-10	0	3.340	3.260	3.340	3.270	3.350	4,000	13,240	3.3100	2.589	2.527	2.589	2.535	2.597	5,159	2.5662	0.91%
2022-08-09	0	3.310	3.310	3.350	3.290	3.360	57,000	189,540	3.3253	2.566	2.566	2.597	2.551	2.605	73,520	2.5781	0.30%
2022-08-08	0	3.300	3.240	3.320	3.280	3.340	24,000	79,070	3.2946	2.558	2.512	2.574	2.543	2.589	30,956	2.5543	0.00%
2022-08-05	0	3.300	3.220	3.300	3.200	3.300	18,000	58,590	3.2550	2.558	2.496	2.558	2.481	2.558	23,217	2.5236	1.54%
2022-08-04	0	3.250	3.230	3.250	3.240	3.390	460,000	1,529,030	3.3240	2.520	2.504	2.520	2.512	2.628	593,323	2.5771	-2.69%
2022-08-03	0	3.340	3.340	3.450	3.340	3.540	217,000	749,860	3.4556	2.589	2.589	2.675	2.589	2.745	279,894	2.6791	-6.18%
2022-08-02	0	3.560	3.550	3.560	3.530	3.670	786,000	2,831,080	3.6019	2.760	2.752	2.760	2.737	2.845	1,013,809	2.7925	-4.30%
2022-08-01	0	3.720	3.630	3.720	3.600	3.720	260,000	953,300	3.6665	2.884	2.814	2.884	2.791	2.884	335,357	2.8426	0.54%
2022-07-29	0	3.700	3.630	3.700	-	-	0	0	-	2.869	2.814	2.869	-	-	0	-	0.00%
2022-07-28	0	3.700	3.630	3.700	3.690	3.700	30,000	110,950	3.6983	2.869	2.814	2.869	2.861	2.869	38,695	2.8673	0.00%
2022-07-27	0	3.700	3.620	3.700	3.650	3.700	94,000	344,020	3.6598	2.869	2.807	2.869	2.830	2.869	121,244	2.8374	0.00%
2022-07-26	0	3.700	3.640	3.700	3.600	3.700	66,000	241,160	3.6539	2.869	2.822	2.869	2.791	2.869	85,129	2.8329	0.82%
2022-07-25	0	3.670	3.630	3.670	-	-	0	0	-	2.845	2.814	2.845	-	-	0	-	0.00%
2022-07-22	0	3.670	3.630	3.680	3.630	3.700	11,000	40,280	3.6618	2.845	2.814	2.853	2.814	2.869	14,188	2.8390	-1.34%
2022-07-21	0	3.720	3.650	3.730	3.670	3.880	61,000	234,420	3.8430	2.884	2.830	2.892	2.845	3.008	78,680	2.9794	0.54%
2022-07-20	0	3.700	3.700	3.720	3.660	3.730	62,678	231,888	3.6997	2.869	2.869	2.884	2.838	2.892	80,844	2.8683	-0.54%
2022-07-19	0	3.720	3.670	3.760	3.660	3.770	35,000	130,610	3.7317	2.884	2.845	2.915	2.838	2.923	45,144	2.8932	-0.80%
2022-07-18	0	3.750	3.750	3.790	3.700	3.790	122,000	457,710	3.7517	2.907	2.907	2.938	2.869	2.938	157,360	2.9087	-2.09%
2022-07-15	0	3.830	3.820	3.830	3.650	3.830	147,000	544,040	3.7010	2.969	2.962	2.969	2.830	2.969	189,605	2.8693	4.93%
2022-07-14	0	3.650	3.650	3.740	3.630	3.740	91,000	335,770	3.6898	2.830	2.830	2.900	2.814	2.900	117,375	2.8607	-1.88%
2022-07-13	0	3.720	3.530	3.720	3.690	3.730	48,000	178,380	3.7163	2.884	2.737	2.884	2.861	2.892	61,912	2.8812	0.54%
2022-07-12	0	3.700	3.630	3.700	3.680	3.730	70,000	258,570	3.6939	2.869	2.814	2.869	2.853	2.892	90,288	2.8638	-0.54%
2022-07-11	0	3.720	3.630	3.730	3.600	3.750	172,000	628,950	3.6567	2.884	2.814	2.892	2.791	2.907	221,851	2.8350	1.36%
2022-07-08	0	3.670	3.610	3.640	3.620	3.700	73,000	266,710	3.6536	2.845	2.799	2.822	2.807	2.869	94,158	2.8326	0.82%
2022-07-07	0	3.640	3.560	3.640	3.590	3.660	102,000	371,510	3.6423	2.822	2.760	2.822	2.783	2.838	131,563	2.8238	0.00%
2022-07-06	0	3.640	3.630	3.640	3.580	3.650	79,000	286,530	3.6270	2.822	2.814	2.822	2.776	2.830	101,897	2.8120	0.00%
2022-07-05	0	3.640	3.580	3.640	3.590	3.640	69,000	250,140	3.6252	2.822	2.776	2.822	2.783	2.822	88,998	2.8106	-0.27%
2022-07-04	0	3.650	3.570	3.650	3.550	3.650	64,000	231,470	3.6167	2.830	2.768	2.830	2.752	2.830	82,549	2.8040	2.53%
2022-06-30	0	3.560	3.560	3.600	3.560	3.630	17,000	61,160	3.5976	2.760	2.760	2.791	2.760	2.814	21,927	2.7892	-1.39%
2022-06-29	0	3.610	3.570	3.610	-	-	0	0	-	2.799	2.768	2.799	-	-	0	-	0.00%
2022-06-28	0	3.610	3.570	3.610	3.570	3.630	61,794	223,316	3.6139	2.799	2.768	2.799	2.768	2.814	79,704	2.8018	0.00%
2022-06-27	0	3.610	3.570	3.610	3.570	3.610	8,000	28,650	3.5813	2.799	2.768	2.799	2.768	2.799	10,319	2.7765	0.28%
2022-06-24	0	3.600	3.590	3.600	3.600	3.640	18,000	64,990	3.6106	2.791	2.783	2.791	2.791	2.822	23,217	2.7992	-1.37%
2022-06-23	0	3.650	3.600	3.650	3.580	3.650	164,000	596,220	3.6355	2.830	2.791	2.830	2.776	2.830	211,533	2.8186	-0.27%
2022-06-22	0	3.660	3.560	3.660	3.600	3.660	41,000	148,720	3.6273	2.838	2.760	2.838	2.791	2.838	52,883	2.8122	0.83%
2022-06-21	0	3.630	3.500	3.630	3.500	3.630	221,000	794,620	3.5956	2.814	2.714	2.814	2.714	2.814	285,053	2.7876	2.54%
2022-06-20	0	3.540	3.540	3.590	3.540	3.570	9,000	31,890	3.5433	2.745	2.745	2.783	2.745	2.768	11,608	2.7471	0.00%
2022-06-17	0	3.540	3.540	3.570	3.520	3.590	119,000	424,410	3.5665	2.745	2.745	2.768	2.729	2.783	153,490	2.7651	0.28%
2022-06-16	0	3.530	3.520	3.540	3.530	3.600	131,000	464,780	3.5479	2.737	2.729	2.745	2.737	2.791	168,968	2.7507	-1.40%
2022-06-15	0	3.580	3.570	3.580	3.580	3.610	63,000	226,410	3.5938	2.776	2.768	2.776	2.776	2.799	81,259	2.7863	-0.83%
2022-06-14	0	3.610	3.570	3.610	3.570	3.630	9,000	32,410	3.6011	2.799	2.768	2.799	2.768	2.814	11,608	2.7919	0.28%
2022-06-13	0	3.600	3.530	3.600	3.530	3.600	154,000	551,680	3.5823	2.791	2.737	2.791	2.737	2.791	198,634	2.7774	0.00%
2022-06-10	0	3.600	3.550	3.590	3.560	3.610	61,000	218,830	3.5874	2.791	2.752	2.783	2.760	2.799	78,680	2.7813	-0.28%
2022-06-09	0	3.610	3.600	3.610	3.510	3.610	216,000	775,490	3.5902	2.799	2.791	2.799	2.721	2.799	278,604	2.7835	0.00%
2022-06-08	0	3.610	3.560	3.610	3.600	3.690	19,000	69,080	3.6358	2.799	2.760	2.799	2.791	2.861	24,507	2.8188	0.00%
2022-06-07	0	3.610	3.520	3.610	3.430	3.610	211,000	752,000	3.5640	2.799	2.729	2.799	2.659	2.799	272,155	2.7631	2.85%
2022-06-06	0	3.510	3.470	3.510	3.520	3.520	3,000	10,560	3.5200	2.721	2.690	2.721	2.729	2.729	3,869	2.7290	-0.85%
2022-06-02	0	3.540	3.490	3.540	3.540	3.540	1,000	3,540	3.5400	2.745	2.706	2.745	2.745	2.745	1,290	2.7445	2.02%
2022-06-01	0	3.470	3.470	3.540	3.470	3.560	68,000	240,910	3.5428	2.690	2.690	2.745	2.690	2.760	87,709	2.7467	-2.25%
2022-05-31	0	3.550	3.410	3.550	3.460	3.550	23,000	81,260	3.5330	2.752	2.644	2.752	2.683	2.752	29,666	2.7391	3.80%
2022-05-30	0	3.420	3.360	3.460	3.350	3.420	81,000	273,280	3.3738	2.652	2.605	2.683	2.597	2.652	104,476	2.6157	0.00%
2022-05-27	0	3.420	3.410	3.460	3.420	3.460	57,000	196,310	3.4440	2.652	2.644	2.683	2.652	2.683	73,520	2.6701	-1.16%
2022-05-26	0	3.460	3.460	3.540	3.490	3.540	42,000	146,270	3.4826	2.683	2.683	2.745	2.706	2.745	54,173	2.7001	-2.26%
2022-05-25	0	3.540	3.500	3.540	3.520	3.590	21,615	76,654	3.5463	2.745	2.714	2.745	2.729	2.783	27,880	2.7495	-0.28%
2022-05-24	0	3.550	3.550	3.590	3.420	3.550	196,000	688,850	3.5145	2.752	2.752	2.783	2.652	2.752	252,807	2.7248	0.28%
2022-05-23	0	3.540	3.510	3.550	3.440	3.610	66,000	234,550	3.5538	2.745	2.721	2.752	2.667	2.799	85,129	2.7552	-0.28%
2022-05-20	0	3.550	3.490	3.550	3.500	3.550	76,000	268,740	3.5361	2.752	2.706	2.752	2.714	2.752	98,027	2.7415	0.85%
2022-05-19	0	3.520	3.410	3.520	3.520	3.520	1,000	3,520	3.5200	2.729	2.644	2.729	2.729	2.729	1,290	2.7290	0.00%
2022-05-18	0	3.520	3.480	3.520	3.500	3.540	94,000	331,580	3.5274	2.729	2.698	2.729	2.714	2.745	121,244	2.7348	0.28%
2022-05-17	0	3.510	3.470	3.510	3.460	3.510	41,000	143,070	3.4895	2.721	2.690	2.721	2.683	2.721	52,883	2.7054	0.86%
2022-05-16	0	3.480	3.480	3.510	3.430	3.520	85,000	296,040	3.4828	2.698	2.698	2.721	2.659	2.729	109,636	2.7002	0.00%
2022-05-13	0	3.480	3.480	3.500	3.480	3.540	140,000	492,350	3.5168	2.698	2.698	2.714	2.698	2.745	180,577	2.7265	-0.57%
2022-05-12	0	3.500	3.460	3.500	3.400	3.500	314,000	1,078,360	3.4343	2.714	2.683	2.714	2.636	2.714	405,008	2.6626	2.94%
2022-05-11	0	3.400	3.390	3.400	3.330	3.440	5,355,000	17,960,500	3.3540	2.636	2.628	2.636	2.582	2.667	6,907,057	2.6003	0.00%
2022-05-10	0	3.400	3.400	3.410	3.290	3.400	16,287,000	54,413,450	3.3409	2.636	2.636	2.644	2.551	2.636	21,007,515	2.5902	0.89%
2022-05-06	0	3.370	3.360	3.370	3.310	3.370	10,335,000	34,524,970	3.3406	2.613	2.605	2.613	2.566	2.613	13,330,427	2.5899	0.30%
2022-05-05	0	3.360	3.360	3.370	3.300	3.360	735,000	2,447,020	3.3293	2.605	2.605	2.613	2.558	2.605	948,027	2.5812	0.30%
2022-05-04	0	3.350	3.310	3.350	3.310	3.350	171,000	572,460	3.3477	2.597	2.566	2.597	2.566	2.597	220,561	2.5955	0.00%
2022-05-03	0	3.350	3.300	3.350	3.280	3.350	644,000	2,142,920	3.3275	2.597	2.558	2.597	2.543	2.597	830,653	2.5798	0.30%
2022-04-29	0	3.340	3.280	3.340	3.320	3.340	220,000	734,560	3.3389	2.589	2.543	2.589	2.574	2.589	283,763	2.5886	1.21%
2022-04-28	0	3.300	3.300	3.350	3.290	3.330	231,000	763,290	3.3043	2.558	2.558	2.597	2.551	2.582	297,951	2.5618	0.30%
2022-04-27	0	3.290	3.290	3.300	3.230	3.290	1,158,000	3,782,410	3.2663	2.551	2.551	2.558	2.504	2.551	1,493,627	2.5324	0.00%
2022-04-26	0	3.290	3.290	3.300	3.260	3.320	138,000	453,150	3.2837	2.551	2.551	2.558	2.527	2.574	177,997	2.5458	-0.90%
2022-04-25	0	3.320	3.300	3.320	3.250	3.320	848,000	2,790,320	3.2905	2.574	2.558	2.574	2.520	2.574	1,093,779	2.5511	0.00%
2022-04-22	0	3.320	3.320	3.330	3.160	3.320	10,150,000	33,483,750	3.2989	2.574	2.574	2.582	2.450	2.574	13,091,808	2.5576	0.61%
2022-04-21	0	3.300	3.230	3.300	3.290	3.320	10,413,000	34,362,420	3.3000	2.558	2.504	2.558	2.551	2.574	13,431,034	2.5584	-0.90%
2022-04-20	0	3.330	3.300	3.330	3.280	3.330	167,000	554,190	3.3185	2.582	2.558	2.582	2.543	2.582	215,402	2.5728	0.91%
2022-04-19	0	3.300	3.270	3.300	3.280	3.330	10,967,000	36,189,340	3.2998	2.558	2.535	2.558	2.543	2.582	14,145,602	2.5583	-0.90%
2022-04-14	0	3.330	3.290	3.330	3.300	3.330	49,000	162,710	3.3206	2.582	2.551	2.582	2.558	2.582	63,202	2.5745	0.30%
2022-04-13	0	3.320	3.300	3.320	3.300	3.320	32,000	106,190	3.3184	2.574	2.558	2.574	2.558	2.574	41,275	2.5728	0.00%
2022-04-12	0	3.320	3.310	3.320	3.300	3.350	331,000	1,098,770	3.3195	2.574	2.566	2.574	2.558	2.597	426,935	2.5736	-0.60%
2022-04-11	0	3.340	3.340	3.350	3.280	3.340	308,000	1,022,970	3.3213	2.589	2.589	2.597	2.543	2.589	397,269	2.5750	0.30%
2022-04-08	0	3.330	3.300	3.330	3.270	3.330	517,000	1,713,130	3.3136	2.582	2.558	2.582	2.535	2.582	666,844	2.5690	-0.30%
2022-04-07	0	3.340	3.340	3.350	3.280	3.340	382,000	1,267,580	3.3183	2.589	2.589	2.597	2.543	2.589	492,716	2.5726	-0.30%
2022-04-06	0	3.350	3.350	3.370	3.240	3.350	280,000	929,220	3.3186	2.597	2.597	2.613	2.512	2.597	361,153	2.5729	0.00%
2022-04-04	0	3.350	3.270	3.340	3.340	3.350	6,000	20,090	3.3483	2.597	2.535	2.589	2.589	2.597	7,739	2.5959	0.90%
2022-04-01	0	3.320	3.320	3.430	3.320	3.320	116,000	385,120	3.3200	2.574	2.574	2.659	2.574	2.574	149,621	2.5740	0.61%
2022-03-31	0	3.300	3.250	3.300	3.150	3.300	301,000	983,210	3.2665	2.558	2.520	2.558	2.442	2.558	388,240	2.5325	1.54%
2022-03-30	0	3.250	3.250	3.260	3.170	3.250	1,375,000	4,457,740	3.2420	2.520	2.520	2.527	2.458	2.520	1,773,521	2.5135	-1.52%
2022-03-29	0	3.300	3.230	3.300	3.150	3.320	279,000	908,730	3.2571	2.558	2.504	2.558	2.442	2.574	359,863	2.5252	1.85%
2022-03-28	0	3.240	3.230	3.240	3.090	3.240	173,000	549,850	3.1783	2.512	2.504	2.512	2.396	2.512	223,141	2.4641	1.57%
2022-03-25	0	3.190	3.160	3.190	2.940	3.270	1,170,000	3,609,720	3.0852	2.473	2.450	2.473	2.279	2.535	1,509,105	2.3920	-0.93%
2022-03-24	0	3.220	3.220	3.240	3.220	3.250	223,000	719,740	3.2275	2.496	2.496	2.512	2.496	2.520	287,633	2.5023	-0.92%
2022-03-23	0	3.250	3.180	3.250	3.230	3.250	44,000	142,360	3.2355	2.520	2.465	2.520	2.504	2.520	56,753	2.5084	0.31%
2022-03-22	0	3.240	3.210	3.240	3.180	3.240	166,000	537,660	3.2389	2.512	2.489	2.512	2.465	2.512	214,112	2.5111	-0.31%
2022-03-21	0	3.250	3.240	3.250	3.210	3.250	88,000	284,500	3.2330	2.520	2.512	2.520	2.489	2.520	113,505	2.5065	0.00%
2022-03-18	0	3.250	3.210	3.250	3.200	3.270	348,000	1,129,530	3.2458	2.520	2.489	2.520	2.481	2.535	448,862	2.5164	1.56%
2022-03-17	0	3.200	3.160	3.200	3.110	3.230	662,000	2,106,610	3.1822	2.481	2.450	2.481	2.411	2.504	853,870	2.4671	0.63%
2022-03-16	0	3.180	3.070	3.180	3.050	3.190	689,000	2,137,150	3.1018	2.465	2.380	2.465	2.365	2.473	888,695	2.4048	1.92%
2022-03-15	0	3.120	3.120	3.130	2.960	3.120	815,000	2,510,270	3.0801	2.419	2.419	2.427	2.295	2.419	1,051,214	2.3880	0.32%
2022-03-14	0	3.110	3.110	3.130	3.070	3.110	210,000	649,600	3.0933	2.411	2.411	2.427	2.380	2.411	270,865	2.3982	0.00%
2022-03-11	0	3.110	3.100	3.110	3.100	3.130	113,000	350,750	3.1040	2.411	2.403	2.411	2.403	2.427	145,751	2.4065	0.00%
2022-03-10	0	3.110	3.100	3.150	3.110	3.150	109,000	339,980	3.1191	2.411	2.403	2.442	2.411	2.442	140,592	2.4182	0.32%
2022-03-09	0	3.100	3.100	3.160	3.100	3.170	89,000	278,210	3.1260	2.403	2.403	2.450	2.403	2.458	114,795	2.4235	-3.13%
2022-03-08	0	3.200	3.160	3.200	3.200	3.240	53,000	170,160	3.2106	2.481	2.450	2.481	2.481	2.512	68,361	2.4891	0.00%
2022-03-07	0	3.200	3.120	3.200	3.180	3.200	43,000	137,220	3.1912	2.481	2.419	2.481	2.465	2.481	55,463	2.4741	-0.31%
2022-03-04	0	3.210	3.200	3.210	3.130	3.210	172,000	548,070	3.1865	2.489	2.481	2.489	2.427	2.489	221,851	2.4704	0.63%
2022-03-03	0	3.190	3.120	3.200	3.160	3.210	196,000	626,010	3.1939	2.473	2.419	2.481	2.450	2.489	252,807	2.4762	0.95%
2022-03-02	0	3.160	3.150	3.160	3.140	3.160	47,000	148,140	3.1519	2.450	2.442	2.450	2.434	2.450	60,622	2.4437	0.00%
2022-03-01	0	3.160	3.120	3.170	3.160	3.160	19,000	60,040	3.1600	2.450	2.419	2.458	2.450	2.450	24,507	2.4499	0.00%
2022-02-28	0	3.160	3.120	3.160	3.100	3.180	107,000	334,300	3.1243	2.450	2.419	2.450	2.403	2.465	138,012	2.4223	0.00%
2022-02-25	0	3.160	3.160	3.200	3.150	3.180	19,000	60,330	3.1753	2.450	2.450	2.481	2.442	2.465	24,507	2.4618	0.00%
2022-02-24	0	3.160	3.160	3.170	3.150	3.200	24,000	75,980	3.1658	2.450	2.450	2.458	2.442	2.481	30,956	2.4545	-0.63%
2022-02-23	0	3.180	3.160	3.180	3.160	3.180	18,000	57,190	3.1772	2.465	2.450	2.465	2.450	2.465	23,217	2.4633	0.00%
2022-02-22	0	3.180	3.170	3.180	3.160	3.200	62,000	196,400	3.1677	2.465	2.458	2.465	2.450	2.481	79,970	2.4559	0.00%
2022-02-21	0	3.180	3.160	3.180	3.170	3.190	52,000	165,540	3.1835	2.465	2.450	2.465	2.458	2.473	67,071	2.4681	0.32%
2022-02-18	0	3.170	3.170	3.190	3.160	3.190	8,000	25,490	3.1863	2.458	2.458	2.473	2.450	2.473	10,319	2.4703	-0.63%
2022-02-17	0	3.190	3.180	3.190	3.170	3.190	72,000	229,060	3.1814	2.473	2.465	2.473	2.458	2.473	92,868	2.4665	-0.31%
2022-02-16	0	3.200	3.150	3.200	3.170	3.200	48,000	152,680	3.1808	2.481	2.442	2.481	2.458	2.481	61,912	2.4661	0.00%
2022-02-15	0	3.200	3.170	3.200	3.180	3.210	41,000	130,900	3.1927	2.481	2.458	2.481	2.465	2.489	52,883	2.4753	0.63%
2022-02-14	0	3.180	3.180	3.190	3.180	3.200	52,000	165,820	3.1888	2.465	2.465	2.473	2.465	2.481	67,071	2.4723	-0.62%
2022-02-11	0	3.200	3.180	3.200	3.190	3.220	200,000	639,640	3.1982	2.481	2.465	2.481	2.473	2.496	257,967	2.4795	0.00%
2022-02-10	0	3.200	3.180	3.200	3.190	3.210	117,000	375,050	3.2056	2.481	2.465	2.481	2.473	2.489	150,910	2.4852	0.95%
2022-02-09	0	3.170	3.170	3.200	3.170	3.220	720,000	2,285,720	3.1746	2.458	2.458	2.481	2.458	2.496	928,680	2.4613	-0.31%
2022-02-08	0	3.180	3.160	3.190	3.170	3.200	497,000	1,578,420	3.1759	2.465	2.450	2.473	2.458	2.481	641,047	2.4623	0.00%
2022-02-07	0	3.180	3.180	3.200	3.170	3.200	236,000	750,340	3.1794	2.465	2.465	2.481	2.458	2.481	304,401	2.4650	-0.31%
2022-02-04	0	3.190	3.130	3.190	3.190	3.200	40,000	127,610	3.1903	2.473	2.427	2.473	2.473	2.481	51,593	2.4734	2.90%
2022-01-31	0	3.100	3.070	3.100	3.100	3.100	1,000	3,100	3.1000	2.403	2.380	2.403	2.403	2.403	1,290	2.4034	0.00%
2022-01-28	0	3.100	3.070	3.110	3.100	3.130	96,660	300,596	3.1098	2.403	2.380	2.411	2.403	2.427	124,675	2.4110	0.00%
2022-01-27	0	3.100	3.100	3.110	3.090	3.150	79,000	245,600	3.1089	2.403	2.403	2.411	2.396	2.442	101,897	2.4103	-3.43%
2022-01-26	0	3.210	3.160	3.220	3.190	3.240	95,000	305,660	3.2175	2.489	2.450	2.496	2.473	2.512	122,534	2.4945	0.31%
2022-01-25	0	3.200	3.200	3.230	3.140	3.260	88,000	283,080	3.2168	2.481	2.481	2.504	2.434	2.527	113,505	2.4940	-1.84%
2022-01-24	0	3.260	3.250	3.290	3.240	3.280	43,000	140,080	3.2577	2.527	2.520	2.551	2.512	2.543	55,463	2.5257	0.31%
2022-01-21	0	3.250	3.250	3.280	3.240	3.270	30,000	97,880	3.2627	2.520	2.520	2.543	2.512	2.535	38,695	2.5295	-0.61%
2022-01-20	0	3.270	3.270	3.300	3.260	3.310	256,000	840,880	3.2847	2.535	2.535	2.558	2.527	2.566	330,197	2.5466	0.31%
2022-01-19	0	3.260	3.260	3.290	3.240	3.300	126,000	412,260	3.2719	2.527	2.527	2.551	2.512	2.558	162,519	2.5367	-1.21%
2022-01-18	0	3.300	3.280	3.300	3.260	3.320	84,000	277,140	3.2993	2.558	2.543	2.558	2.527	2.574	108,346	2.5579	0.30%
2022-01-17	0	3.290	3.240	3.290	3.240	3.300	14,000	46,030	3.2879	2.551	2.512	2.551	2.512	2.558	18,058	2.5491	-0.30%
2022-01-14	0	3.300	3.240	3.300	-	-	0	0	-	2.558	2.512	2.558	-	-	0	-	0.00%
2022-01-13	0	3.300	3.280	3.300	3.270	3.310	22,000	72,250	3.2841	2.558	2.543	2.558	2.535	2.566	28,376	2.5461	0.61%
2022-01-12	0	3.280	3.280	3.320	3.260	3.330	93,000	306,320	3.2938	2.543	2.543	2.574	2.527	2.582	119,954	2.5536	0.00%
2022-01-11	0	3.280	3.260	3.290	3.250	3.300	64,000	209,250	3.2695	2.543	2.527	2.551	2.520	2.558	82,549	2.5348	0.00%
2022-01-10	0	3.280	3.260	3.300	3.240	3.320	71,000	234,340	3.3006	2.543	2.527	2.558	2.512	2.574	91,578	2.5589	-0.30%
2022-01-07	0	3.290	3.220	3.290	3.230	3.300	57,000	186,730	3.2760	2.551	2.496	2.551	2.504	2.558	73,520	2.5398	2.17%
2022-01-06	0	3.220	3.230	3.250	3.210	3.250	21,000	67,770	3.2271	2.496	2.504	2.520	2.489	2.520	27,086	2.5020	-0.92%
2022-01-05	0	3.250	3.200	3.250	3.200	3.260	247,000	796,440	3.2245	2.520	2.481	2.520	2.481	2.527	318,589	2.4999	0.00%
2022-01-04	0	3.250	3.220	3.260	3.190	3.260	139,000	447,980	3.2229	2.520	2.496	2.527	2.473	2.527	179,287	2.4987	-1.52%
2022-01-03	0	3.300	3.180	3.300	-	-	0	0	-	2.558	2.465	2.558	-	-	0	-	0.00%
2021-12-31	0	3.300	3.180	3.310	-	-	0	0	-	2.558	2.465	2.566	-	-	0	-	0.00%
2021-12-30	0	3.300	3.180	3.300	3.230	3.320	22,000	72,480	3.2945	2.558	2.465	2.558	2.504	2.574	28,376	2.5542	0.30%
2021-12-29	0	3.290	3.290	3.300	3.180	3.310	28,000	92,040	3.2871	2.551	2.551	2.558	2.465	2.566	36,115	2.5485	0.61%
2021-12-28	0	3.270	3.220	3.270	3.210	3.270	27,000	88,160	3.2652	2.535	2.496	2.535	2.489	2.535	34,825	2.5315	0.31%
2021-12-24	0	3.260	3.230	3.270	3.210	3.280	48,000	156,850	3.2677	2.527	2.504	2.535	2.489	2.543	61,912	2.5334	-0.61%
2021-12-23	0	3.280	3.210	3.250	3.180	3.280	42,000	134,620	3.2052	2.543	2.489	2.520	2.465	2.543	54,173	2.4850	1.55%
2021-12-22	0	3.230	3.220	3.230	3.220	3.320	73,000	238,660	3.2693	2.504	2.496	2.504	2.496	2.574	94,158	2.5347	-0.92%
2021-12-21	0	3.260	3.250	3.300	3.230	3.310	25,000	81,920	3.2768	2.527	2.520	2.558	2.504	2.566	32,246	2.5405	-0.91%
2021-12-20	0	3.290	3.200	3.300	3.200	3.300	42,000	136,740	3.2557	2.551	2.481	2.558	2.481	2.558	54,173	2.5241	0.30%
2021-12-17	0	3.280	3.280	3.290	3.100	3.300	410,339	1,327,928	3.2362	2.543	2.543	2.551	2.403	2.558	529,269	2.5090	4.13%
2021-12-16	0	3.150	3.140	3.170	3.120	3.190	82,000	259,290	3.1621	2.442	2.434	2.458	2.419	2.473	105,766	2.4515	-0.63%
2021-12-15	0	3.170	3.170	3.180	3.160	3.370	164,000	528,290	3.2213	2.458	2.458	2.465	2.450	2.613	211,533	2.4974	-0.31%
2021-12-14	0	3.180	3.180	3.220	3.160	3.280	30,000	96,450	3.2150	2.465	2.465	2.496	2.450	2.543	38,695	2.4926	0.32%
2021-12-13	0	3.170	3.170	3.240	3.120	3.240	71,000	225,580	3.1772	2.458	2.458	2.512	2.419	2.512	91,578	2.4633	0.00%
2021-12-10	0	3.170	3.150	3.190	3.130	3.190	80,000	253,140	3.1643	2.458	2.442	2.473	2.427	2.473	103,187	2.4532	-0.63%
2021-12-09	0	3.190	3.160	3.190	3.120	3.200	221,000	702,710	3.1797	2.473	2.450	2.473	2.419	2.481	285,053	2.4652	0.63%
2021-12-08	0	3.170	3.130	3.170	3.130	3.190	42,000	132,440	3.1533	2.458	2.427	2.458	2.427	2.473	54,173	2.4448	1.28%
2021-12-07	0	3.130	3.100	3.130	3.050	3.150	106,000	332,100	3.1330	2.427	2.403	2.427	2.365	2.442	136,722	2.4290	-1.26%
2021-12-06	0	3.170	3.130	3.240	3.110	3.260	141,000	448,900	3.1837	2.458	2.427	2.512	2.411	2.527	181,866	2.4683	1.28%
2021-12-03	0	3.130	3.110	3.130	3.100	3.230	127,000	398,300	3.1362	2.427	2.411	2.427	2.403	2.504	163,809	2.4315	-0.32%
2021-12-02	0	3.140	3.140	3.220	3.140	3.260	193,000	621,340	3.2194	2.434	2.434	2.496	2.434	2.527	248,938	2.4960	-1.87%
2021-12-01	0	3.200	3.120	3.220	3.120	3.200	49,000	156,160	3.1869	2.481	2.419	2.496	2.419	2.481	63,202	2.4708	2.89%
2021-11-30	0	3.110	3.110	3.160	3.110	3.220	31,000	98,680	3.1832	2.411	2.411	2.450	2.411	2.496	39,985	2.4679	-2.51%
2021-11-29	0	3.190	3.130	3.190	3.150	3.200	12,000	38,220	3.1850	2.473	2.427	2.473	2.442	2.481	15,478	2.4693	0.00%
2021-11-26	0	3.190	3.150	3.190	3.180	3.200	19,000	60,610	3.1900	2.473	2.442	2.473	2.465	2.481	24,507	2.4732	0.00%
2021-11-25	0	3.190	3.100	3.200	3.170	3.190	22,000	69,770	3.1714	2.473	2.403	2.481	2.458	2.473	28,376	2.4587	0.63%
2021-11-24	0	3.170	3.120	3.180	3.120	3.170	15,000	47,110	3.1407	2.458	2.419	2.465	2.419	2.458	19,347	2.4349	0.32%
2021-11-23	0	3.160	3.140	3.160	3.150	3.190	29,000	92,085	3.1753	2.450	2.434	2.450	2.442	2.473	37,405	2.4618	-0.32%
2021-11-22	0	3.170	3.130	3.170	3.130	3.170	14,000	44,340	3.1671	2.458	2.427	2.458	2.427	2.458	18,058	2.4555	0.00%
2021-11-19	0	3.170	3.120	3.170	3.110	3.170	21,000	66,150	3.1500	2.458	2.419	2.458	2.411	2.458	27,086	2.4422	0.32%
2021-11-18	0	3.160	3.130	3.170	3.100	3.180	35,000	110,360	3.1531	2.450	2.427	2.458	2.403	2.465	45,144	2.4446	0.64%
2021-11-17	0	3.140	3.100	3.140	3.100	3.140	15,000	46,710	3.1140	2.434	2.403	2.434	2.403	2.434	19,347	2.4143	1.29%
2021-11-16	0	3.100	3.090	3.120	3.090	3.110	21,000	65,100	3.1000	2.403	2.396	2.419	2.396	2.411	27,086	2.4034	-0.32%
2021-11-15	0	3.110	3.090	3.110	3.070	3.130	17,000	52,890	3.1112	2.411	2.396	2.411	2.380	2.427	21,927	2.4121	0.00%
2021-11-12	0	3.110	3.090	3.110	3.090	3.130	16,000	49,830	3.1144	2.411	2.396	2.411	2.396	2.427	20,637	2.4146	-0.32%
2021-11-11	0	3.120	3.100	3.120	3.070	3.130	62,000	192,010	3.0969	2.419	2.403	2.419	2.380	2.427	79,970	2.4010	0.32%
2021-11-10	0	3.110	3.060	3.110	3.040	3.110	74,000	227,450	3.0736	2.411	2.372	2.411	2.357	2.411	95,448	2.3830	-0.32%
2021-11-09	0	3.120	3.050	3.120	3.030	3.120	65,000	198,950	3.0608	2.419	2.365	2.419	2.349	2.419	83,839	2.3730	0.65%
2021-11-08	0	3.100	3.070	3.120	3.080	3.110	21,000	65,060	3.0981	2.403	2.380	2.419	2.388	2.411	27,086	2.4019	0.65%
2021-11-05	0	3.080	3.040	3.100	3.000	3.080	83,000	253,940	3.0595	2.388	2.357	2.403	2.326	2.388	107,056	2.3720	-0.32%
2021-11-04	0	3.090	3.080	3.090	3.080	3.090	30,000	92,690	3.0897	2.396	2.388	2.396	2.388	2.396	38,695	2.3954	0.00%
2021-11-03	0	3.090	3.080	3.090	3.080	3.100	11,000	33,970	3.0882	2.396	2.388	2.396	2.388	2.403	14,188	2.3942	-0.96%
2021-11-02	0	3.120	3.080	3.130	3.060	3.120	13,000	40,030	3.0792	2.419	2.388	2.427	2.372	2.419	16,768	2.3873	0.00%
2021-11-01	0	3.120	3.100	3.120	3.040	3.140	35,000	108,140	3.0897	2.419	2.403	2.419	2.357	2.434	45,144	2.3954	-0.64%
2021-10-29	0	3.140	3.060	3.140	3.090	3.140	79,000	246,590	3.1214	2.434	2.372	2.434	2.396	2.434	101,897	2.4200	1.62%
2021-10-28	0	3.090	3.040	3.100	3.010	3.100	149,000	456,810	3.0658	2.396	2.357	2.403	2.334	2.403	192,185	2.3769	1.64%
2021-10-27	0	3.040	3.020	3.040	2.950	3.200	503,000	1,524,010	3.0298	2.357	2.341	2.357	2.287	2.481	648,786	2.3490	-5.00%
2021-10-26	0	3.200	3.170	3.240	-	-	0	0	-	2.481	2.458	2.512	-	-	0	-	0.00%
2021-10-25	0	3.200	3.170	3.220	3.150	3.230	17,000	54,440	3.2024	2.481	2.458	2.496	2.442	2.504	21,927	2.4828	-0.62%
2021-10-22	0	3.220	3.170	3.230	3.170	3.220	128,000	408,200	3.1891	2.496	2.458	2.504	2.458	2.496	165,099	2.4725	1.26%
2021-10-21	0	3.180	3.180	3.210	3.170	3.240	102,000	325,750	3.1936	2.465	2.465	2.489	2.458	2.512	131,563	2.4760	0.63%
2021-10-20	0	3.160	3.160	3.210	3.160	3.220	66,000	210,610	3.1911	2.450	2.450	2.489	2.450	2.496	85,129	2.4740	-0.94%
2021-10-19	0	3.190	3.190	3.250	3.180	3.260	49,000	157,860	3.2216	2.473	2.473	2.520	2.465	2.527	63,202	2.4977	0.31%
2021-10-18	0	3.180	3.180	3.240	3.160	3.260	26,000	83,400	3.2077	2.465	2.465	2.512	2.450	2.527	33,536	2.4869	0.63%
2021-10-15	0	3.160	3.150	3.160	3.150	3.270	41,000	131,140	3.1985	2.450	2.442	2.450	2.442	2.535	52,883	2.4798	-1.25%
2021-10-12	0	3.200	3.170	3.210	3.160	3.270	81,000	261,710	3.2310	2.481	2.458	2.489	2.450	2.535	104,476	2.5050	-0.62%
2021-10-11	0	3.220	3.210	3.240	3.150	3.260	30,000	96,210	3.2070	2.496	2.489	2.512	2.442	2.527	38,695	2.4864	0.94%
2021-10-08	0	3.190	3.190	3.240	3.150	3.250	126,000	405,080	3.2149	2.473	2.473	2.512	2.442	2.520	162,519	2.4925	3.57%
2021-10-07	0	3.080	3.090	3.140	3.100	3.200	6,000	18,700	3.1167	2.388	2.396	2.434	2.403	2.481	7,739	2.4163	2.33%
2021-10-06	0	3.010	3.000	3.010	3.000	3.140	44,000	134,770	3.0630	2.334	2.326	2.334	2.326	2.434	56,753	2.3747	-4.14%
2021-10-05	0	3.140	3.140	3.280	-	-	2,000	6,560	3.2800	2.434	2.434	2.543	-	-	2,580	2.5430	0.00%
2021-10-04	0	3.140	3.140	3.280	-	-	0	0	-	2.434	2.434	2.543	-	-	0	-	0.32%
2021-09-30	0	3.130	3.120	3.170	3.080	3.130	35,000	108,990	3.1140	2.427	2.419	2.458	2.388	2.427	45,144	2.4143	-0.95%
2021-09-29	0	3.160	3.140	3.160	3.160	3.240	127,000	406,220	3.1986	2.450	2.434	2.450	2.450	2.512	163,809	2.4798	-3.07%
2021-09-28	0	3.260	3.260	3.300	3.210	3.300	24,000	77,650	3.2354	2.527	2.527	2.558	2.489	2.558	30,956	2.5084	-1.21%
2021-09-27	0	3.300	3.270	3.300	3.260	3.300	134,000	439,610	3.2807	2.558	2.535	2.558	2.527	2.558	172,838	2.5435	-0.60%
2021-09-24	0	3.320	3.290	3.320	3.270	3.320	218,000	717,200	3.2899	2.574	2.551	2.574	2.535	2.574	281,184	2.5506	0.00%
2021-09-23	0	3.320	3.310	3.320	3.260	3.340	211,000	695,940	3.2983	2.574	2.566	2.574	2.527	2.589	272,155	2.5571	-0.60%
2021-09-21	0	3.340	3.300	3.340	-	-	0	0	-	2.589	2.558	2.589	-	-	0	-	0.00%
2021-09-20	0	3.340	3.300	3.390	3.340	3.340	54,000	180,360	3.3400	2.589	2.558	2.628	2.589	2.589	69,651	2.5895	-1.47%
2021-09-17	0	3.390	3.270	3.390	3.260	3.610	265,000	911,480	3.4395	2.628	2.535	2.628	2.527	2.799	341,806	2.6667	4.31%
2021-09-16	0	3.250	3.230	3.240	3.170	3.260	94,000	303,920	3.2332	2.520	2.504	2.512	2.458	2.527	121,244	2.5067	0.00%
2021-09-15	0	3.250	3.250	3.310	3.250	3.320	326,000	1,069,410	3.2804	2.520	2.520	2.566	2.520	2.574	420,486	2.5433	-2.99%
2021-09-14	0	3.350	3.260	3.350	3.270	3.350	112,000	372,310	3.3242	2.597	2.527	2.597	2.535	2.597	144,461	2.5772	0.30%
2021-09-13	0	3.340	3.300	3.340	3.310	3.340	52,000	173,000	3.3269	2.589	2.558	2.589	2.566	2.589	67,071	2.5793	0.00%
2021-09-10	0	3.340	3.310	3.340	3.290	3.340	212,000	703,000	3.3160	2.589	2.566	2.589	2.551	2.589	273,445	2.5709	0.30%
2021-09-09	0	3.330	3.300	3.350	3.280	3.350	116,000	385,210	3.3208	2.582	2.558	2.597	2.543	2.597	149,621	2.5746	0.00%
2021-09-08	0	3.330	3.310	3.330	3.260	3.340	178,000	587,910	3.3029	2.582	2.566	2.582	2.527	2.589	229,590	2.5607	0.91%
2021-09-07	0	3.300	3.270	3.300	3.250	3.300	409,000	1,345,710	3.2902	2.558	2.535	2.558	2.520	2.558	527,542	2.5509	0.30%
2021-09-06	0	3.290	3.300	3.310	3.240	3.310	336,000	1,101,500	3.2783	2.551	2.558	2.566	2.512	2.566	433,384	2.5416	0.61%
2021-09-03	0	3.270	3.260	3.270	3.230	3.290	172,000	559,380	3.2522	2.535	2.527	2.535	2.504	2.551	221,851	2.5214	1.24%
2021-09-02	0	3.230	3.230	3.250	3.230	3.260	85,000	276,250	3.2500	2.504	2.504	2.520	2.504	2.527	109,636	2.5197	-0.31%
2021-09-01	0	3.240	3.240	3.270	3.200	3.280	578,000	1,877,290	3.2479	2.512	2.512	2.535	2.481	2.543	745,524	2.5181	0.93%
2021-08-31	0	3.210	3.210	3.240	3.180	3.250	915,000	2,931,710	3.2041	2.489	2.489	2.512	2.465	2.520	1,180,197	2.4841	-3.31%
2021-08-30	0	3.320	3.290	3.330	3.230	3.320	66,000	216,710	3.2835	2.574	2.551	2.582	2.504	2.574	85,129	2.5457	0.91%
2021-08-27	0	3.290	3.290	3.300	3.250	3.310	56,000	184,770	3.2995	2.551	2.551	2.558	2.520	2.566	72,231	2.5581	-0.30%
2021-08-26	0	3.300	3.280	3.310	3.270	3.320	262,000	866,350	3.3067	2.558	2.543	2.566	2.535	2.574	337,936	2.5636	-0.30%
2021-08-25	0	3.310	3.290	3.310	3.290	3.340	224,000	743,830	3.3207	2.566	2.551	2.566	2.551	2.589	288,923	2.5745	0.30%
2021-08-24	0	3.300	3.290	3.300	3.290	3.340	148,000	491,610	3.3217	2.558	2.551	2.558	2.551	2.589	190,895	2.5753	-0.90%
2021-08-23	0	3.330	3.300	3.330	3.280	3.360	178,000	590,630	3.3181	2.582	2.558	2.582	2.543	2.605	229,590	2.5725	1.52%
2021-08-20	0	3.280	3.260	3.280	3.230	3.300	117,000	382,970	3.2732	2.543	2.527	2.543	2.504	2.558	150,910	2.5377	-0.30%
2021-08-19	0	3.290	3.290	3.340	3.290	3.330	37,000	122,420	3.3086	2.551	2.551	2.589	2.551	2.582	47,724	2.5652	-0.90%
2021-08-18	0	3.320	3.320	3.340	3.260	3.370	376,000	1,251,220	3.3277	2.574	2.574	2.589	2.527	2.613	484,977	2.5800	1.53%
2021-08-17	0	3.270	3.260	3.320	3.230	3.380	204,000	675,460	3.3111	2.535	2.527	2.574	2.504	2.620	263,126	2.5671	-3.25%
2021-08-16	0	3.380	3.370	3.380	3.360	3.390	114,000	384,880	3.3761	2.620	2.613	2.620	2.605	2.628	147,041	2.6175	0.30%
2021-08-13	0	3.370	3.360	3.370	3.360	3.390	18,000	60,670	3.3706	2.613	2.605	2.613	2.605	2.628	23,217	2.6132	-0.30%
2021-08-12	0	3.380	3.360	3.380	3.340	3.390	285,000	962,190	3.3761	2.620	2.605	2.620	2.589	2.628	367,602	2.6175	0.00%
2021-08-11	0	3.380	3.360	3.400	3.360	3.420	396,000	1,342,880	3.3911	2.620	2.605	2.636	2.605	2.652	510,774	2.6291	0.00%
2021-08-10	0	3.380	3.370	3.400	3.360	3.460	997,000	3,405,200	3.4154	2.620	2.613	2.636	2.605	2.683	1,285,964	2.6480	1.20%
2021-08-09	0	3.340	3.340	3.380	3.310	3.370	7,000	23,410	3.3443	2.589	2.589	2.620	2.566	2.613	9,029	2.5928	0.30%
2021-08-06	0	3.330	3.320	3.350	3.330	3.370	88,000	295,270	3.3553	2.582	2.574	2.597	2.582	2.613	113,505	2.6014	-1.19%
2021-08-05	0	3.370	3.360	3.370	3.340	3.380	94,000	317,190	3.3744	2.613	2.605	2.613	2.589	2.620	121,244	2.6161	0.30%
2021-08-04	0	3.360	3.360	3.370	3.350	3.380	49,000	165,220	3.3718	2.605	2.605	2.613	2.597	2.620	63,202	2.6142	0.00%
2021-08-03	0	3.360	3.360	3.380	3.350	3.380	2,772,000	9,341,770	3.3700	2.605	2.605	2.620	2.597	2.620	3,575,418	2.6128	-0.30%
2021-08-02	0	3.370	3.370	3.380	3.290	3.390	433,000	1,441,090	3.3282	2.613	2.613	2.620	2.551	2.628	558,498	2.5803	-0.30%
2021-07-30	0	3.380	3.380	3.400	3.380	3.450	205,000	697,730	3.4036	2.620	2.620	2.636	2.620	2.675	264,416	2.6388	-0.88%
2021-07-29	0	3.410	3.410	3.420	3.390	3.490	153,000	523,150	3.4193	2.644	2.644	2.652	2.628	2.706	197,344	2.6509	-2.57%
2021-07-28	0	3.500	3.450	3.500	3.450	3.500	158,000	550,790	3.4860	2.714	2.675	2.714	2.675	2.714	203,794	2.7027	0.00%
2021-07-27	0	3.500	3.460	3.500	3.460	3.570	561,000	1,957,440	3.4892	2.714	2.683	2.714	2.683	2.768	723,596	2.7052	0.86%
2021-07-26	0	3.470	3.440	3.460	3.450	3.540	368,000	1,291,090	3.5084	2.690	2.667	2.683	2.675	2.745	474,659	2.7200	-3.07%
2021-07-23	0	3.580	3.560	3.590	3.510	3.580	409,000	1,456,800	3.5619	2.776	2.760	2.783	2.721	2.776	527,542	2.7615	0.56%
2021-07-22	0	3.560	3.550	3.580	3.560	3.610	299,000	1,070,720	3.5810	2.760	2.752	2.776	2.760	2.799	385,660	2.7763	0.00%
2021-07-21	0	3.560	3.560	3.600	3.560	3.590	115,000	411,630	3.5794	2.760	2.760	2.791	2.760	2.783	148,331	2.7751	-1.39%
2021-07-20	0	3.610	3.610	3.630	3.600	3.740	422,020	1,531,711	3.6295	2.799	2.799	2.814	2.791	2.900	544,335	2.8139	-2.96%
2021-07-19	0	3.720	3.710	3.720	3.710	3.910	636,020	2,400,466	3.7742	2.884	2.876	2.884	2.876	3.031	820,360	2.9261	-2.53%
2021-07-16	0	4.010	4.000	4.010	3.940	4.040	8,831,000	35,241,200	3.9906	2.959	2.952	2.959	2.907	2.981	11,967,582	2.9447	-0.74%
2021-07-15	0	4.040	4.030	4.040	3.960	4.040	1,721,000	6,860,080	3.9861	2.981	2.974	2.981	2.922	2.981	2,332,262	2.9414	2.02%
2021-07-14	0	3.960	3.960	4.000	3.960	4.010	4,596,000	18,310,110	3.9839	2.922	2.922	2.952	2.922	2.959	6,228,401	2.9398	0.25%
2021-07-13	0	3.950	3.950	3.970	3.950	4.010	13,598,000	54,199,570	3.9858	2.915	2.915	2.930	2.915	2.959	18,427,719	2.9412	-0.75%
2021-07-12	0	3.980	3.980	3.990	3.940	4.110	363,000	1,458,430	4.0177	2.937	2.937	2.944	2.907	3.033	491,930	2.9647	-0.25%
2021-07-09	0	3.990	3.980	4.000	3.980	4.020	5,245,000	20,941,370	3.9926	2.944	2.937	2.952	2.937	2.966	7,107,912	2.9462	-0.25%
2021-07-08	0	4.000	3.980	4.000	3.980	4.040	10,752,000	43,011,080	4.0003	2.952	2.937	2.952	2.937	2.981	14,570,880	2.9519	0.25%
2021-07-07	0	3.990	3.990	4.000	3.970	4.020	9,388,000	37,547,890	3.9996	2.944	2.944	2.952	2.930	2.966	12,722,417	2.9513	-0.25%
2021-07-06	0	4.000	3.980	4.000	3.990	4.060	22,774,000	91,175,240	4.0035	2.952	2.937	2.952	2.944	2.996	30,862,837	2.9542	-0.74%
2021-07-05	0	4.030	4.020	4.030	4.010	4.040	549,000	2,208,980	4.0236	2.974	2.966	2.974	2.959	2.981	743,993	2.9691	0.25%
2021-07-02	0	4.020	4.020	4.030	3.990	4.020	533,000	2,136,550	4.0085	2.966	2.966	2.974	2.944	2.966	722,310	2.9579	0.75%
2021-06-30	0	3.990	3.970	3.990	3.960	4.030	15,315,000	61,259,360	4.0000	2.944	2.930	2.944	2.922	2.974	20,754,560	2.9516	-0.25%
2021-06-29	0	4.000	3.980	4.000	3.970	4.030	11,927,000	47,699,750	3.9993	2.952	2.937	2.952	2.930	2.974	16,163,215	2.9511	0.00%
2021-06-28	0	4.000	4.000	4.020	3.960	4.030	2,591,000	10,364,840	4.0003	2.952	2.952	2.966	2.922	2.974	3,511,268	2.9519	-0.74%
2021-06-25	0	4.030	4.000	4.030	3.950	4.050	5,931,000	23,713,800	3.9983	2.974	2.952	2.974	2.915	2.989	8,037,564	2.9504	1.00%
2021-06-24	0	3.990	3.950	3.990	3.930	4.000	8,908,000	35,494,590	3.9846	2.944	2.915	2.944	2.900	2.952	12,071,931	2.9403	1.53%
2021-06-23	0	3.930	3.930	3.960	3.930	4.020	20,768,000	82,859,460	3.9898	2.900	2.900	2.922	2.900	2.966	28,144,349	2.9441	0.26%
2021-06-22	0	3.920	3.920	3.990	3.910	3.990	103,000	406,740	3.9489	2.893	2.893	2.944	2.885	2.944	139,583	2.9140	-2.00%
2021-06-21	0	4.000	3.920	4.000	3.900	4.010	5,495,000	21,894,410	3.9844	2.952	2.893	2.952	2.878	2.959	7,446,706	2.9401	0.00%
2021-06-18	0	4.000	3.970	4.000	3.960	4.040	21,251,000	84,980,250	3.9989	2.952	2.930	2.952	2.922	2.981	28,798,900	2.9508	0.76%
2021-06-17	0	3.970	3.970	3.990	3.970	4.000	17,557,000	70,012,560	3.9877	2.930	2.930	2.944	2.930	2.952	23,792,871	2.9426	-0.75%
2021-06-16	0	4.000	3.980	4.000	3.980	4.000	23,640,000	94,319,720	3.9898	2.952	2.937	2.952	2.937	2.952	32,036,422	2.9441	0.50%
2021-06-15	0	3.980	3.950	3.980	3.950	3.980	12,794,000	50,913,740	3.9795	2.937	2.915	2.937	2.915	2.937	17,338,155	2.9365	0.25%
2021-06-11	0	3.970	3.960	3.970	3.930	4.010	13,270,000	52,712,580	3.9723	2.930	2.922	2.930	2.900	2.959	17,983,220	2.9312	0.76%
2021-06-10	0	3.940	3.890	3.940	3.800	3.940	4,206,000	16,385,410	3.8957	2.907	2.870	2.907	2.804	2.907	5,699,881	2.8747	1.81%
2021-06-09	0	3.870	3.780	3.870	3.620	3.870	410,000	1,539,210	3.7542	2.856	2.789	2.856	2.671	2.856	555,623	2.7702	4.59%
2021-06-08	0	3.700	3.610	3.700	3.590	3.700	327,000	1,204,640	3.6839	2.730	2.664	2.730	2.649	2.730	443,143	2.7184	0.27%
2021-06-07	0	3.690	3.670	3.690	3.490	3.690	1,508,000	5,367,330	3.5592	2.723	2.708	2.723	2.575	2.723	2,043,609	2.6264	0.00%
2021-06-04	0	3.690	3.680	3.730	3.640	3.730	172,000	632,920	3.6798	2.723	2.716	2.752	2.686	2.752	233,091	2.7153	-1.07%
2021-06-03	0	3.730	3.730	3.790	3.730	3.900	510,000	1,927,210	3.7788	2.752	2.752	2.797	2.752	2.878	691,141	2.7884	-3.87%
2021-06-02	0	3.880	3.870	3.880	3.790	4.010	855,000	3,350,520	3.9187	2.863	2.856	2.863	2.797	2.959	1,158,678	2.8917	0.26%
2021-06-01	0	3.870	3.880	3.900	3.750	3.990	1,409,000	5,516,550	3.9152	2.856	2.863	2.878	2.767	2.944	1,909,447	2.8891	2.11%
2021-05-31	0	3.790	3.800	3.810	3.760	3.840	372,000	1,413,290	3.7992	2.797	2.804	2.811	2.775	2.834	504,126	2.8034	1.61%
2021-05-28	0	3.730	3.730	3.740	3.560	4.300	2,655,000	10,493,670	3.9524	2.752	2.752	2.760	2.627	3.173	3,597,999	2.9165	4.78%
2021-05-27	0	3.560	3.530	3.560	3.510	3.560	43,000	151,320	3.5191	2.627	2.605	2.627	2.590	2.627	58,273	2.5968	1.42%
2021-05-26	0	3.510	3.510	3.530	3.500	3.580	374,000	1,321,090	3.5323	2.590	2.590	2.605	2.583	2.642	506,837	2.6065	0.57%
2021-05-25	0	3.490	3.470	3.500	3.460	3.500	92,000	320,630	3.4851	2.575	2.561	2.583	2.553	2.583	124,676	2.5717	0.29%
2021-05-24	0	3.480	3.460	3.490	3.480	3.480	19,000	66,300	3.4895	2.568	2.553	2.575	2.568	2.568	25,748	2.5749	0.29%
2021-05-21	0	3.470	3.470	3.490	3.460	3.490	42,000	145,480	3.4638	2.561	2.561	2.575	2.553	2.575	56,918	2.5560	-0.29%
2021-05-20	0	3.480	3.430	3.480	3.440	3.490	87,000	302,050	3.4718	2.568	2.531	2.568	2.538	2.575	117,901	2.5619	0.29%
2021-05-18	0	3.470	3.470	3.490	3.470	3.500	93,000	323,640	3.4800	2.561	2.561	2.575	2.561	2.583	126,032	2.5679	0.00%
2021-05-17	0	3.470	3.470	3.490	3.430	3.500	82,000	284,600	3.4707	2.561	2.561	2.575	2.531	2.583	111,125	2.5611	-1.42%
2021-05-14	0	3.520	3.470	3.520	3.430	3.520	570,000	1,981,120	3.4756	2.597	2.561	2.597	2.531	2.597	772,452	2.5647	2.33%
2021-05-13	0	3.440	3.440	3.480	3.430	3.500	158,000	545,910	3.4551	2.538	2.538	2.568	2.531	2.583	214,118	2.5496	0.00%
2021-05-12	0	3.440	3.440	3.470	3.440	3.480	106,000	368,490	3.4763	2.538	2.538	2.561	2.538	2.568	143,649	2.5652	-0.86%
2021-05-11	0	3.470	3.440	3.470	3.420	3.480	81,000	280,100	3.4580	2.561	2.538	2.561	2.524	2.568	109,769	2.5517	0.00%
2021-05-10	0	3.470	3.450	3.480	3.450	3.490	42,000	145,970	3.4755	2.561	2.546	2.568	2.546	2.575	56,918	2.5646	0.58%
2021-05-07	0	3.450	3.430	3.480	3.450	3.470	166,000	573,190	3.4530	2.546	2.531	2.568	2.546	2.561	224,960	2.5480	0.29%
2021-05-06	0	3.440	3.450	3.470	3.420	3.480	175,000	602,480	3.4427	2.538	2.546	2.561	2.524	2.568	237,156	2.5404	0.29%
2021-05-05	0	3.430	3.420	3.430	3.430	3.430	12,000	41,160	3.4300	2.531	2.524	2.531	2.531	2.531	16,262	2.5310	-0.29%
2021-05-04	0	3.440	3.410	3.440	3.440	3.490	10,000	34,550	3.4550	2.538	2.516	2.538	2.538	2.575	13,552	2.5495	0.88%
2021-05-03	0	3.410	3.410	3.430	3.410	3.430	8,000	27,350	3.4188	2.516	2.516	2.531	2.516	2.531	10,841	2.5227	-0.58%
2021-04-30	0	3.430	3.410	3.420	3.430	3.450	14,000	48,200	3.4429	2.531	2.516	2.524	2.531	2.546	18,973	2.5405	-0.58%
2021-04-29	0	3.450	3.430	3.450	3.390	3.510	52,000	179,170	3.4456	2.546	2.531	2.546	2.502	2.590	70,469	2.5425	-0.58%
2021-04-28	0	3.470	3.470	3.510	3.470	3.510	55,000	192,630	3.5024	2.561	2.561	2.590	2.561	2.590	74,535	2.5844	0.29%
2021-04-27	0	3.460	3.460	3.520	3.430	3.500	164,000	570,180	3.4767	2.553	2.553	2.597	2.531	2.583	222,249	2.5655	-1.14%
2021-04-26	0	3.500	3.460	3.500	3.470	3.500	130,000	451,030	3.4695	2.583	2.553	2.583	2.561	2.583	176,173	2.5602	0.86%
2021-04-23	0	3.470	3.470	3.510	3.460	3.510	43,000	149,440	3.4753	2.561	2.561	2.590	2.553	2.590	58,273	2.5645	0.00%
2021-04-22	0	3.470	3.470	3.490	3.470	3.500	23,000	80,140	3.4843	2.561	2.561	2.575	2.561	2.583	31,169	2.5711	-0.29%
2021-04-21	0	3.480	3.470	3.510	3.480	3.510	185,000	647,900	3.5022	2.568	2.561	2.590	2.568	2.590	250,708	2.5843	-0.29%
2021-04-20	0	3.490	3.490	3.500	3.480	3.500	72,000	251,850	3.4979	2.575	2.575	2.583	2.568	2.583	97,573	2.5811	0.29%
2021-04-19	0	3.480	3.480	3.500	3.450	3.580	187,000	652,340	3.4884	2.568	2.568	2.583	2.546	2.642	253,418	2.5742	-0.29%
2021-04-16	0	3.490	3.480	3.490	3.470	3.520	135,000	472,410	3.4993	2.575	2.568	2.575	2.561	2.597	182,949	2.5822	0.00%
2021-04-15	0	3.490	3.460	3.510	3.420	3.490	58,000	200,060	3.4493	2.575	2.553	2.590	2.524	2.575	78,600	2.5453	0.00%
2021-04-14	0	3.490	3.470	3.490	3.480	3.500	100,029	349,381	3.4928	2.575	2.561	2.575	2.568	2.583	135,557	2.5774	0.29%
2021-04-13	0	3.480	3.450	3.500	3.470	3.500	71,000	247,060	3.4797	2.568	2.546	2.583	2.561	2.583	96,218	2.5677	-0.85%
2021-04-12	0	3.510	3.500	3.520	3.490	3.560	172,000	602,540	3.5031	2.590	2.583	2.597	2.575	2.627	233,091	2.5850	0.29%
2021-04-09	0	3.500	3.500	3.520	3.430	3.530	154,000	539,300	3.5019	2.583	2.583	2.597	2.531	2.605	208,698	2.5841	-1.13%
2021-04-08	0	3.540	3.480	3.540	3.450	3.560	225,000	790,790	3.5146	2.612	2.568	2.612	2.546	2.627	304,915	2.5935	0.28%
2021-04-07	0	3.530	3.530	3.570	3.520	3.570	135,000	479,660	3.5530	2.605	2.605	2.634	2.597	2.634	182,949	2.6218	-0.56%
2021-04-01	0	3.550	3.550	3.570	3.520	3.650	66,000	235,740	3.5718	2.620	2.620	2.634	2.597	2.693	89,442	2.6357	-0.28%
2021-03-31	0	3.560	3.560	3.580	3.560	3.600	172,000	616,220	3.5827	2.627	2.627	2.642	2.627	2.656	233,091	2.6437	-1.66%
2021-03-30	0	3.620	3.610	3.630	3.610	3.630	79,000	286,220	3.6230	2.671	2.664	2.679	2.664	2.679	107,059	2.6735	0.00%
2021-03-29	0	3.620	3.610	3.620	3.600	3.640	340,000	1,227,870	3.6114	2.671	2.664	2.671	2.656	2.686	460,761	2.6649	0.00%
2021-03-26	0	3.620	3.620	3.650	3.590	3.730	291,000	1,056,560	3.6308	2.671	2.671	2.693	2.649	2.752	394,357	2.6792	-0.28%
2021-03-25	0	3.630	3.630	3.690	3.610	3.700	191,000	694,430	3.6358	2.679	2.679	2.723	2.664	2.730	258,839	2.6829	-0.27%
2021-03-24	0	3.640	3.640	3.650	3.640	3.690	155,000	565,700	3.6497	2.686	2.686	2.693	2.686	2.723	210,053	2.6931	-1.36%
2021-03-23	0	3.690	3.690	3.720	3.680	3.710	28,000	103,200	3.6857	2.723	2.723	2.745	2.716	2.738	37,945	2.7197	-1.07%
2021-03-22	0	3.730	3.710	3.740	3.700	3.740	69,000	257,260	3.7284	2.752	2.738	2.760	2.730	2.760	93,507	2.7512	0.00%
2021-03-19	0	3.730	3.700	3.730	3.710	3.730	14,000	51,920	3.7086	2.752	2.730	2.752	2.738	2.752	18,973	2.7366	0.54%
2021-03-18	0	3.710	3.700	3.750	3.690	3.750	131,000	489,910	3.7398	2.738	2.730	2.767	2.723	2.767	177,528	2.7596	1.09%
2021-03-17	0	3.670	3.670	3.690	3.640	3.720	288,000	1,059,045	3.6772	2.708	2.708	2.723	2.686	2.745	390,291	2.7135	-0.27%
2021-03-16	0	3.680	3.670	3.700	3.660	3.720	216,000	796,870	3.6892	2.716	2.708	2.730	2.701	2.745	292,719	2.7223	-0.27%
2021-03-15	0	3.690	3.690	3.730	3.610	3.750	229,000	844,910	3.6896	2.723	2.723	2.752	2.664	2.767	310,336	2.7226	0.00%
2021-03-12	0	3.690	3.690	3.730	3.690	3.750	106,000	394,740	3.7240	2.723	2.723	2.752	2.723	2.767	143,649	2.7479	0.00%
2021-03-11	0	3.690	3.690	3.730	3.680	3.750	113,000	420,540	3.7216	2.723	2.723	2.752	2.716	2.767	153,135	2.7462	0.82%
2021-03-10	0	3.660	3.660	3.700	3.660	3.730	200,000	739,600	3.6980	2.701	2.701	2.730	2.701	2.752	271,036	2.7288	-0.54%
2021-03-09	0	3.680	3.670	3.740	3.680	3.760	93,000	345,600	3.7161	2.716	2.708	2.760	2.716	2.775	126,032	2.7422	-1.87%
2021-03-08	0	3.750	3.750	3.760	3.730	3.790	115,000	433,840	3.7725	2.767	2.767	2.775	2.752	2.797	155,846	2.7838	0.54%
2021-03-05	0	3.730	3.720	3.740	3.700	3.750	41,000	152,370	3.7163	2.752	2.745	2.760	2.730	2.767	55,562	2.7423	0.00%
2021-03-04	0	3.730	3.730	3.760	3.720	3.770	241,000	904,520	3.7532	2.752	2.752	2.775	2.745	2.782	326,598	2.7695	-0.53%
2021-03-03	0	3.750	3.740	3.770	3.720	3.760	193,000	724,500	3.7539	2.767	2.760	2.782	2.745	2.775	261,549	2.7700	1.63%
2021-03-02	0	3.690	3.680	3.720	3.680	3.720	96,000	354,590	3.6936	2.723	2.716	2.745	2.716	2.745	130,097	2.7256	-0.54%
2021-03-01	0	3.710	3.710	3.750	3.710	3.750	54,000	200,780	3.7181	2.738	2.738	2.767	2.738	2.767	73,180	2.7437	-0.27%
2021-02-26	0	3.720	3.720	3.740	3.700	3.770	70,000	261,150	3.7307	2.745	2.745	2.760	2.730	2.782	94,863	2.7529	-1.33%
2021-02-25	0	3.770	3.770	3.800	3.760	3.800	223,000	841,040	3.7715	2.782	2.782	2.804	2.775	2.804	302,205	2.7830	1.62%
2021-02-24	0	3.710	3.710	3.740	3.660	3.820	504,000	1,881,750	3.7336	2.738	2.738	2.760	2.701	2.819	683,010	2.7551	-2.88%
2021-02-23	0	3.820	3.800	3.820	3.800	3.820	245,000	932,750	3.8071	2.819	2.804	2.819	2.804	2.819	332,019	2.8093	0.26%
2021-02-22	0	3.810	3.810	3.820	3.800	3.820	365,000	1,390,800	3.8104	2.811	2.811	2.819	2.804	2.819	494,640	2.8117	-0.26%
2021-02-19	0	3.820	3.810	3.820	3.750	3.840	494,000	1,876,850	3.7993	2.819	2.811	2.819	2.767	2.834	669,458	2.8035	-0.52%
2021-02-18	0	3.840	3.820	3.840	3.780	3.890	141,000	539,580	3.8268	2.834	2.819	2.834	2.789	2.870	191,080	2.8238	-1.03%
2021-02-17	0	3.880	3.830	3.890	3.810	3.890	95,000	363,910	3.8306	2.863	2.826	2.870	2.811	2.870	128,742	2.8267	-0.26%
2021-02-16	0	3.890	3.820	3.890	3.810	3.890	31,000	119,130	3.8429	2.870	2.819	2.870	2.811	2.870	42,011	2.8357	2.10%
2021-02-11	0	3.810	3.750	3.870	-	-	0	0	-	2.811	2.767	2.856	-	-	0	-	0.00%
2021-02-10	0	3.810	3.800	3.870	3.790	3.870	30,000	115,480	3.8493	2.811	2.804	2.856	2.797	2.856	40,655	2.8405	0.26%
2021-02-09	0	3.800	3.800	3.840	3.800	3.830	26,000	99,450	3.8250	2.804	2.804	2.834	2.804	2.826	35,235	2.8225	-1.04%
2021-02-08	0	3.840	3.790	3.840	3.770	3.840	74,000	282,180	3.8132	2.834	2.797	2.834	2.782	2.834	100,283	2.8138	1.05%
2021-02-05	0	3.800	3.790	3.810	3.700	3.840	183,000	698,270	3.8157	2.804	2.797	2.811	2.730	2.834	247,998	2.8156	-0.26%
2021-02-04	0	3.810	3.800	3.810	3.800	3.850	88,000	337,900	3.8398	2.811	2.804	2.811	2.804	2.841	119,256	2.8334	-1.55%
2021-02-03	0	3.870	3.820	3.880	3.870	3.890	82,000	317,490	3.8718	2.856	2.819	2.863	2.856	2.870	111,125	2.8571	0.00%
2021-02-02	0	3.870	3.840	3.880	3.820	3.890	63,000	244,530	3.8814	2.856	2.834	2.863	2.819	2.870	85,376	2.8641	1.57%
2021-02-01	0	3.810	3.790	3.810	3.730	3.840	347,000	1,301,080	3.7495	2.811	2.797	2.811	2.752	2.834	470,247	2.7668	1.33%
2021-01-29	0	3.760	3.730	3.760	3.750	3.790	117,000	440,830	3.7678	2.775	2.752	2.775	2.767	2.797	158,556	2.7803	0.53%
2021-01-28	0	3.740	3.730	3.790	3.700	3.860	384,000	1,463,570	3.8114	2.760	2.752	2.797	2.730	2.848	520,389	2.8125	-1.58%
2021-01-27	0	3.800	3.800	3.840	3.690	3.850	85,000	321,010	3.7766	2.804	2.804	2.834	2.723	2.841	115,190	2.7868	-0.78%
2021-01-26	0	3.830	3.830	3.890	3.820	3.870	116,000	445,750	3.8427	2.826	2.826	2.870	2.819	2.856	157,201	2.8355	-1.03%
2021-01-25	0	3.870	3.870	3.890	3.850	3.890	110,000	426,710	3.8792	2.856	2.856	2.870	2.841	2.870	149,070	2.8625	-0.26%
2021-01-22	0	3.880	3.870	3.910	3.870	3.920	99,000	384,480	3.8836	2.863	2.856	2.885	2.856	2.893	134,163	2.8658	-0.77%
2021-01-21	0	3.910	3.900	3.910	3.880	3.930	143,000	557,520	3.8987	2.885	2.878	2.885	2.863	2.900	193,791	2.8769	-0.51%
2021-01-20	0	3.930	3.890	3.940	3.930	3.970	182,000	718,120	3.9457	2.900	2.870	2.907	2.900	2.930	246,643	2.9116	-0.25%
2021-01-19	0	3.940	3.930	3.950	3.870	3.940	158,000	618,460	3.9143	2.907	2.900	2.915	2.856	2.907	214,118	2.8884	1.81%
2021-01-18	0	3.870	3.870	3.920	3.870	3.920	679,000	2,633,270	3.8782	2.856	2.856	2.893	2.856	2.893	920,166	2.8617	-1.02%
2021-01-15	0	3.910	3.910	3.920	3.850	4.050	657,000	2,570,225	3.9121	2.885	2.885	2.893	2.841	2.989	890,352	2.8868	-1.01%
2021-01-14	0	3.950	3.940	3.950	3.930	3.950	225,000	887,700	3.9453	2.915	2.907	2.915	2.900	2.915	304,915	2.9113	0.77%
2021-01-13	0	3.920	3.920	3.930	3.810	3.940	1,394,000	5,468,400	3.9228	2.893	2.893	2.900	2.811	2.907	1,889,119	2.8947	-0.25%
2021-01-12	0	3.930	3.920	3.940	3.910	3.950	230,000	903,440	3.9280	2.900	2.893	2.907	2.885	2.915	311,691	2.8985	-0.25%
2021-01-11	0	3.940	3.940	3.960	3.900	3.970	250,000	985,450	3.9418	2.907	2.907	2.922	2.878	2.930	338,795	2.9087	0.25%
2021-01-08	0	3.930	3.930	3.960	3.910	3.970	280,000	1,106,020	3.9501	2.900	2.900	2.922	2.885	2.930	379,450	2.9148	-0.51%
2021-01-07	0	3.950	3.890	3.970	3.880	3.950	20,000	78,660	3.9330	2.915	2.870	2.930	2.863	2.915	27,104	2.9022	1.02%
2021-01-06	0	3.910	3.920	3.950	3.850	3.950	511,000	2,006,540	3.9267	2.885	2.893	2.915	2.841	2.915	692,496	2.8975	-0.76%
2021-01-05	0	3.940	3.880	3.940	3.900	3.950	86,000	338,240	3.9330	2.907	2.863	2.907	2.878	2.915	116,545	2.9022	-0.25%
2021-01-04	0	3.950	3.890	3.950	3.780	3.960	2,619,000	10,311,510	3.9372	2.915	2.870	2.915	2.789	2.922	3,549,213	2.9053	4.22%
2020-12-31	0	3.790	3.790	3.810	3.790	3.830	188,000	715,670	3.8068	2.797	2.797	2.811	2.797	2.826	254,774	2.8090	-0.79%
2020-12-30	0	3.820	3.810	3.820	3.800	3.830	291,000	1,111,260	3.8188	2.819	2.811	2.819	2.804	2.826	394,357	2.8179	-0.26%
2020-12-29	0	3.830	3.830	3.870	3.810	3.830	69,000	263,800	3.8232	2.826	2.826	2.856	2.811	2.826	93,507	2.8212	0.26%
2020-12-28	0	3.820	3.820	3.860	3.820	3.960	109,000	421,180	3.8640	2.819	2.819	2.848	2.819	2.922	147,714	2.8513	-2.80%
2020-12-24	0	3.930	3.910	3.940	3.900	3.960	44,803,000	176,114,320	3.9309	2.900	2.885	2.907	2.878	2.922	60,716,067	2.9006	0.00%
2020-12-23	0	3.930	3.900	3.930	3.880	3.960	49,678,000	195,500,870	3.9354	2.900	2.878	2.900	2.863	2.922	67,322,562	2.9039	-0.25%
2020-12-22	0	3.940	3.900	3.940	3.860	3.960	49,500,000	194,843,420	3.9362	2.907	2.878	2.907	2.848	2.922	67,081,340	2.9046	2.60%
2020-12-21	0	3.840	3.830	3.840	3.800	3.840	168,000	640,780	3.8142	2.834	2.826	2.834	2.804	2.834	227,670	2.8145	0.26%
2020-12-18	0	3.830	3.800	3.840	3.810	3.840	74,000	283,410	3.8299	2.826	2.804	2.834	2.811	2.834	100,283	2.8261	-0.26%
2020-12-17	0	3.840	3.810	3.840	3.810	3.850	28,000	107,100	3.8250	2.834	2.811	2.834	2.811	2.841	37,945	2.8225	0.00%
2020-12-16	0	3.840	3.810	3.850	3.810	3.850	78,000	299,620	3.8413	2.834	2.811	2.841	2.811	2.841	105,704	2.8345	0.52%
2020-12-15	0	3.820	3.810	3.830	3.800	3.840	240,000	913,750	3.8073	2.819	2.811	2.826	2.804	2.834	325,243	2.8094	-0.52%
2020-12-14	0	3.840	3.810	3.840	3.800	3.860	407,000	1,553,330	3.8165	2.834	2.811	2.834	2.804	2.848	551,558	2.8163	0.26%
2020-12-11	0	3.830	3.810	3.830	3.810	3.860	74,000	282,960	3.8238	2.826	2.811	2.826	2.811	2.848	100,283	2.8216	0.79%
2020-12-10	0	3.800	3.800	3.830	3.800	3.810	249,000	946,840	3.8026	2.804	2.804	2.826	2.804	2.811	337,439	2.8060	-0.52%
2020-12-09	0	3.820	3.800	3.830	3.790	3.840	261,000	994,370	3.8098	2.819	2.804	2.826	2.797	2.834	353,702	2.8113	-1.55%
2020-12-08	0	3.880	3.830	3.900	3.860	3.930	43,000	167,350	3.8919	2.863	2.826	2.878	2.848	2.900	58,273	2.8718	-0.77%
2020-12-07	0	3.910	3.900	3.910	3.900	3.960	174,000	680,110	3.9087	2.885	2.878	2.885	2.878	2.922	235,801	2.8843	-1.26%
2020-12-04	0	3.960	3.880	4.000	3.830	3.990	8,518,000	33,287,220	3.9079	2.922	2.863	2.952	2.826	2.944	11,543,411	2.8837	2.86%
2020-12-03	0	3.850	3.850	3.910	3.850	3.980	37,427,000	145,581,340	3.8897	2.841	2.841	2.885	2.841	2.937	50,720,269	2.8703	-1.53%
2020-12-02	0	3.910	3.910	3.950	3.900	4.000	16,087,000	62,781,550	3.9026	2.885	2.885	2.915	2.878	2.952	21,800,758	2.8798	-1.26%
2020-12-01	0	3.960	3.940	3.960	3.890	3.980	1,318,000	5,216,350	3.9578	2.922	2.907	2.922	2.870	2.937	1,786,125	2.9205	0.76%
2020-11-30	0	3.930	3.920	3.950	3.920	4.090	473,000	1,876,130	3.9664	2.900	2.893	2.915	2.893	3.018	640,999	2.9269	0.26%
2020-11-27	0	3.920	3.920	3.940	3.880	3.950	169,000	661,670	3.9152	2.893	2.893	2.907	2.863	2.915	229,025	2.8891	1.82%
2020-11-26	0	3.850	3.830	3.860	3.810	3.860	3,199,000	12,313,990	3.8493	2.841	2.826	2.848	2.811	2.848	4,335,216	2.8405	1.05%
2020-11-25	0	3.810	3.780	3.840	3.780	3.850	2,044,000	7,825,420	3.8285	2.811	2.789	2.834	2.789	2.841	2,769,985	2.8251	-0.78%
2020-11-24	0	3.840	3.790	3.840	3.780	3.910	2,384,000	9,106,110	3.8197	2.834	2.797	2.834	2.789	2.885	3,230,746	2.8186	-1.54%
2020-11-23	0	3.900	3.880	3.900	3.850	3.900	193,000	747,390	3.8725	2.878	2.863	2.878	2.841	2.878	261,549	2.8575	0.52%
2020-11-20	0	3.880	3.870	3.900	3.880	3.910	960,000	3,734,740	3.8904	2.863	2.856	2.878	2.863	2.885	1,300,971	2.8707	-0.26%
2020-11-19	0	3.890	3.880	3.890	3.890	3.990	1,235,000	4,817,170	3.9005	2.870	2.863	2.870	2.870	2.944	1,673,646	2.8782	-2.51%
2020-11-18	0	3.990	3.920	4.000	3.820	4.060	52,891,000	211,489,440	3.9986	2.944	2.893	2.952	2.819	2.996	71,676,751	2.9506	2.84%
2020-11-17	0	3.880	3.850	3.880	3.800	3.880	910,000	3,495,190	3.8409	2.863	2.841	2.863	2.804	2.863	1,233,213	2.8342	0.52%
2020-11-16	0	3.860	3.810	3.850	3.790	3.900	634,000	2,431,350	3.8349	2.848	2.811	2.841	2.797	2.878	859,183	2.8298	0.26%
2020-11-13	0	3.850	3.820	3.850	3.790	3.890	775,000	2,960,560	3.8201	2.841	2.819	2.841	2.797	2.870	1,050,263	2.8189	-0.52%
2020-11-12	0	3.870	3.810	3.870	3.800	3.880	785,000	3,018,840	3.8457	2.856	2.811	2.856	2.804	2.863	1,063,815	2.8377	1.04%
2020-11-11	0	3.830	3.820	3.830	3.780	3.850	796,000	3,038,880	3.8177	2.826	2.819	2.826	2.789	2.841	1,078,722	2.8171	-0.52%
2020-11-10	0	3.850	3.800	3.850	3.790	3.850	1,088,000	4,155,690	3.8196	2.841	2.804	2.841	2.797	2.841	1,474,434	2.8185	1.58%
2020-11-09	0	3.790	3.790	3.820	3.780	3.820	786,000	2,991,010	3.8054	2.797	2.797	2.819	2.789	2.819	1,065,170	2.8080	-0.26%
2020-11-06	0	3.800	3.740	3.800	3.740	3.800	876,000	3,315,270	3.7846	2.804	2.760	2.804	2.760	2.804	1,187,136	2.7927	1.88%
2020-11-05	0	3.730	3.730	3.790	3.720	3.820	1,164,000	4,425,980	3.8024	2.752	2.752	2.797	2.745	2.819	1,577,428	2.8058	0.00%
2020-11-04	0	3.730	3.730	3.780	3.650	3.780	380,000	1,424,480	3.7486	2.752	2.752	2.789	2.693	2.789	514,968	2.7662	0.81%
2020-11-03	0	3.700	3.700	3.710	3.650	3.700	287,000	1,056,660	3.6817	2.730	2.730	2.738	2.693	2.730	388,936	2.7168	2.49%
2020-11-02	0	3.610	3.610	3.620	3.570	3.710	587,000	2,129,130	3.6271	2.664	2.664	2.671	2.634	2.738	795,490	2.6765	3.14%
2020-10-30	0	3.500	3.490	3.520	3.500	3.630	133,000	478,410	3.5971	2.583	2.575	2.597	2.583	2.679	180,239	2.6543	-2.78%
2020-10-29	0	3.600	3.570	3.600	3.570	3.670	255,000	920,010	3.6079	2.656	2.634	2.656	2.634	2.708	345,571	2.6623	-0.83%
2020-10-28	0	3.630	3.630	3.650	3.590	3.710	136,000	497,950	3.6614	2.679	2.679	2.693	2.649	2.738	184,304	2.7018	-2.16%
2020-10-27	0	3.710	3.710	3.720	3.680	3.790	348,000	1,295,880	3.7238	2.738	2.738	2.745	2.716	2.797	471,602	2.7478	-1.33%
2020-10-23	0	3.760	3.760	3.780	3.760	3.790	127,000	478,300	3.7661	2.775	2.775	2.789	2.775	2.797	172,108	2.7791	-0.79%
2020-10-22	0	3.790	3.770	3.800	3.760	3.900	672,000	2,550,480	3.7954	2.797	2.782	2.804	2.775	2.878	910,680	2.8006	-0.26%
2020-10-21	0	3.800	3.800	3.870	3.800	3.980	8,731,000	34,027,780	3.8974	2.804	2.804	2.856	2.804	2.937	11,832,064	2.8759	-0.78%
2020-10-20	0	3.830	3.830	3.890	3.770	3.900	10,978,000	41,965,380	3.8227	2.826	2.826	2.870	2.782	2.878	14,877,151	2.8208	1.32%
2020-10-19	0	3.780	3.760	3.870	3.780	3.910	1,946,000	7,412,470	3.8091	2.789	2.775	2.856	2.789	2.885	2,637,178	2.8108	-0.53%
2020-10-16	0	3.800	3.800	3.840	3.800	3.840	8,086,000	30,734,700	3.8010	2.804	2.804	2.834	2.804	2.834	10,957,974	2.8048	0.00%
2020-10-15	0	3.800	3.800	3.850	3.700	3.810	4,674,000	17,758,050	3.7993	2.804	2.804	2.841	2.730	2.811	6,334,105	2.8036	1.60%
2020-10-14	0	3.740	3.710	3.750	3.730	3.800	206,000	770,790	3.7417	2.760	2.738	2.767	2.752	2.804	279,167	2.7610	-1.58%
2020-10-12	0	3.800	3.800	3.850	3.750	3.830	9,947,000	37,800,280	3.8002	2.804	2.804	2.841	2.767	2.826	13,479,961	2.8042	0.00%
2020-10-09	0	3.800	3.800	3.830	3.740	3.840	12,997,000	49,388,960	3.8000	2.804	2.804	2.826	2.760	2.834	17,613,256	2.8041	5.85%
2020-10-08	0	3.590	3.560	3.620	3.570	3.590	17,000	60,900	3.5824	2.649	2.627	2.671	2.634	2.649	23,038	2.6435	0.28%
2020-10-07	0	3.580	3.550	3.730	-	-	0	0	-	2.642	2.620	2.752	-	-	0	-	0.00%
2020-10-06	0	3.580	3.550	3.600	3.560	3.630	35,000	125,830	3.5951	2.642	2.620	2.656	2.627	2.679	47,431	2.6529	-1.92%
2020-10-05	0	3.650	3.550	3.740	-	-	0	0	-	2.693	2.620	2.760	-	-	0	-	0.00%
2020-09-30	0	3.650	3.650	3.780	3.650	3.650	4,000	14,600	3.6500	2.693	2.693	2.789	2.693	2.693	5,421	2.6934	-2.14%
2020-09-29	0	3.730	3.840	3.900	3.730	3.780	18,000	67,400	3.7444	2.752	2.834	2.878	2.752	2.789	24,393	2.7631	-2.10%
2020-09-28	0	3.810	3.800	3.810	3.780	3.810	4,134,000	15,709,570	3.8001	2.811	2.804	2.811	2.789	2.811	5,602,308	2.8041	0.26%
2020-09-25	0	3.800	3.800	3.820	3.800	3.810	4,136,000	15,717,220	3.8001	2.804	2.804	2.819	2.804	2.811	5,605,019	2.8041	0.00%
2020-09-24	0	3.800	3.800	3.820	3.780	3.820	6,651,000	25,273,920	3.8000	2.804	2.804	2.819	2.789	2.819	9,013,293	2.8041	2.43%
2020-09-23	0	3.710	3.700	3.820	3.670	3.760	23,000	86,190	3.7474	2.738	2.730	2.819	2.708	2.775	31,169	2.7652	-2.37%
2020-09-22	0	3.800	3.800	3.890	3.720	3.880	6,595,000	25,081,550	3.8031	2.804	2.804	2.870	2.745	2.863	8,937,403	2.8064	1.33%
2020-09-21	0	3.750	3.740	3.760	3.740	3.850	77,000	290,000	3.7662	2.767	2.760	2.775	2.760	2.841	104,349	2.7791	-2.85%
2020-09-18	0	3.860	3.820	3.860	3.720	3.880	3,152,000	12,019,740	3.8134	2.848	2.819	2.848	2.745	2.863	4,271,523	2.8139	4.04%
2020-09-17	0	3.710	3.710	3.720	3.570	3.750	255,000	944,770	3.7050	2.738	2.738	2.745	2.634	2.767	345,571	2.7339	4.51%
2020-09-16	0	3.550	3.550	3.560	3.550	3.590	10,000	35,670	3.5670	2.620	2.620	2.627	2.620	2.649	13,552	2.6321	-1.11%
2020-09-15	0	3.590	3.590	3.620	3.550	3.600	97,000	348,690	3.5947	2.649	2.649	2.671	2.620	2.656	131,452	2.6526	-0.55%
2020-09-14	0	3.610	3.600	3.620	3.560	3.620	24,000	85,810	3.5754	2.664	2.656	2.671	2.627	2.671	32,524	2.6383	-0.55%
2020-09-11	0	3.630	3.610	3.630	3.510	3.630	186,000	665,100	3.5758	2.679	2.664	2.679	2.590	2.679	252,063	2.6386	-0.55%
2020-09-10	0	3.650	3.650	3.660	3.570	3.730	192,000	700,800	3.6500	2.693	2.693	2.701	2.634	2.752	260,194	2.6934	0.00%
2020-09-09	0	3.650	3.650	3.660	3.590	3.650	51,000	185,880	3.6447	2.693	2.693	2.701	2.649	2.693	69,114	2.6895	-1.62%
2020-09-08	0	3.710	3.690	3.710	3.560	3.710	150,000	547,690	3.6513	2.738	2.723	2.738	2.627	2.738	203,277	2.6943	2.49%
2020-09-07	0	3.620	3.620	3.630	3.570	3.650	340,000	1,234,640	3.6313	2.671	2.671	2.679	2.634	2.693	460,761	2.6796	0.00%
2020-09-04	0	3.620	3.610	3.620	3.540	3.660	360,000	1,291,220	3.5867	2.671	2.664	2.671	2.612	2.701	487,864	2.6467	0.56%
2020-09-03	0	3.600	3.590	3.600	3.540	3.650	266,000	955,370	3.5916	2.656	2.649	2.656	2.612	2.693	360,478	2.6503	1.12%
2020-09-02	0	3.560	3.560	3.590	3.530	3.660	435,000	1,546,560	3.5553	2.627	2.627	2.649	2.605	2.701	589,503	2.6235	-1.93%
2020-09-01	0	3.630	3.580	3.630	3.450	3.680	1,190,000	4,231,880	3.5562	2.679	2.642	2.679	2.546	2.716	1,612,663	2.6242	-0.27%
2020-08-31	0	3.640	3.640	3.650	3.620	3.670	687,000	2,504,550	3.6456	2.686	2.686	2.693	2.671	2.708	931,008	2.6901	1.11%
2020-08-28	0	3.600	3.600	3.630	3.540	3.700	814,000	2,934,860	3.6055	2.656	2.656	2.679	2.612	2.730	1,103,115	2.6605	-4.26%
2020-08-27	0	3.760	3.700	3.760	3.690	3.760	93,000	345,740	3.7176	2.775	2.730	2.775	2.723	2.775	126,032	2.7433	-0.79%
2020-08-26	0	3.790	3.740	3.790	3.720	3.790	206,000	771,590	3.7456	2.797	2.760	2.797	2.745	2.797	279,167	2.7639	-1.30%
2020-08-25	0	3.840	3.780	3.840	3.700	3.830	736,000	2,777,170	3.7733	2.834	2.789	2.834	2.730	2.826	997,411	2.7844	-0.26%
2020-08-24	0	3.850	3.810	3.850	3.800	3.860	459,000	1,745,670	3.8032	2.841	2.811	2.841	2.804	2.848	622,027	2.8064	0.79%
2020-08-21	0	3.820	3.840	3.850	3.710	3.900	3,138,000	11,925,050	3.8002	2.819	2.834	2.841	2.738	2.878	4,252,550	2.8042	0.53%
2020-08-20	0	3.800	3.800	3.810	3.550	3.840	279,000	1,055,440	3.7829	2.804	2.804	2.811	2.620	2.834	378,095	2.7915	-1.55%
2020-08-19	0	3.860	3.830	3.860	3.780	3.880	110,000	422,520	3.8411	2.848	2.826	2.848	2.789	2.863	149,070	2.8344	-0.52%
2020-08-18	0	3.880	3.870	3.880	3.820	3.890	990,000	3,804,900	3.8433	2.863	2.856	2.863	2.819	2.870	1,341,627	2.8360	0.00%
2020-08-17	0	3.880	3.880	3.900	3.790	3.920	1,327,000	5,123,350	3.8609	2.863	2.863	2.878	2.797	2.893	1,798,322	2.8490	2.37%
2020-08-14	0	3.790	3.790	3.810	3.710	3.830	445,000	1,683,500	3.7831	2.797	2.797	2.811	2.738	2.826	603,054	2.7916	1.88%
2020-08-13	0	3.720	3.710	3.730	3.720	3.770	56,000	208,840	3.7293	2.745	2.738	2.752	2.745	2.782	75,890	2.7519	-1.59%
2020-08-12	0	3.780	3.780	3.850	3.700	3.800	191,000	719,300	3.7660	2.789	2.789	2.841	2.730	2.804	258,839	2.7789	-0.53%
2020-08-11	0	3.800	3.800	3.820	3.780	3.830	686,000	2,610,420	3.8053	2.804	2.804	2.819	2.789	2.826	929,653	2.8080	0.00%
2020-08-10	0	3.800	3.800	3.870	3.640	3.850	1,234,000	4,667,680	3.7826	2.804	2.804	2.856	2.686	2.841	1,672,290	2.7912	-2.56%
2020-08-07	0	3.900	3.890	3.910	3.860	3.920	1,615,000	6,279,540	3.8883	2.878	2.870	2.885	2.848	2.893	2,188,613	2.8692	0.26%
2020-08-06	0	3.890	3.890	3.900	3.560	3.890	1,376,000	5,264,730	3.8261	2.870	2.870	2.878	2.627	2.870	1,864,726	2.8233	4.29%
2020-08-05	0	3.730	3.660	3.740	3.670	3.840	131,000	488,600	3.7298	2.752	2.701	2.760	2.708	2.834	177,528	2.7522	0.00%
2020-08-04	0	3.730	3.730	3.760	3.590	3.770	442,000	1,641,280	3.7133	2.752	2.752	2.775	2.649	2.782	598,989	2.7401	4.19%
2020-08-03	0	3.580	3.570	3.600	3.550	3.610	136,000	486,560	3.5776	2.642	2.634	2.656	2.620	2.664	184,304	2.6400	0.85%
2020-07-31	0	3.550	3.550	3.570	3.480	3.570	756,000	2,665,470	3.5258	2.620	2.620	2.634	2.568	2.634	1,024,515	2.6017	2.90%
2020-07-30	0	3.450	3.450	3.480	3.440	3.570	919,000	3,198,750	3.4807	2.546	2.546	2.568	2.538	2.634	1,245,409	2.5684	-3.36%
2020-07-29	0	3.570	3.560	3.580	3.510	3.590	224,000	795,790	3.5526	2.634	2.627	2.642	2.590	2.649	303,560	2.6215	0.56%
2020-07-28	0	3.550	3.530	3.600	3.490	3.610	281,000	991,770	3.5294	2.620	2.605	2.656	2.575	2.664	380,805	2.6044	0.00%
2020-07-27	0	3.550	3.540	3.610	3.550	3.700	369,000	1,329,270	3.6024	2.620	2.612	2.664	2.620	2.730	500,061	2.6582	-1.66%
2020-07-24	0	3.610	3.610	3.620	3.590	3.700	189,000	687,920	3.6398	2.664	2.664	2.671	2.649	2.730	256,129	2.6858	-1.63%
2020-07-23	0	3.670	3.630	3.690	3.610	3.670	156,000	566,330	3.6303	2.708	2.679	2.723	2.664	2.708	211,408	2.6789	1.38%
2020-07-22	0	3.620	3.620	3.650	3.600	3.750	280,000	1,019,920	3.6426	2.671	2.671	2.693	2.656	2.767	379,450	2.6879	-0.28%
2020-07-21	0	3.630	3.630	3.640	3.630	3.750	487,000	1,789,320	3.6742	2.679	2.679	2.686	2.679	2.767	659,972	2.7112	-3.20%
2020-07-20	0	3.750	3.750	3.800	3.690	3.880	377,000	1,418,110	3.7616	2.767	2.767	2.804	2.723	2.863	510,902	2.7757	1.63%
2020-07-17	0	3.690	3.690	3.720	3.680	3.790	414,000	1,554,940	3.7559	2.723	2.723	2.745	2.716	2.797	561,044	2.7715	-1.60%
2020-07-16	0	3.750	3.760	3.800	3.640	3.850	798,000	2,971,240	3.7234	2.767	2.775	2.804	2.686	2.841	1,081,433	2.7475	-0.79%
2020-07-15	0	3.780	3.780	3.800	3.700	3.830	403,000	1,514,890	3.7590	2.789	2.789	2.804	2.730	2.826	546,137	2.7738	1.34%
2020-07-14	0	3.730	3.710	3.730	3.730	3.990	996,000	3,800,880	3.8161	2.752	2.738	2.752	2.752	2.944	1,349,758	2.8160	-2.61%
2020-07-13	0	3.830	3.820	3.830	3.760	3.990	1,437,000	5,524,310	3.8443	2.826	2.819	2.826	2.775	2.944	1,947,392	2.8368	-1.29%
2020-07-10	0	3.880	3.880	3.910	3.780	4.250	1,373,000	5,394,470	3.9290	2.863	2.863	2.885	2.789	3.136	1,860,660	2.8992	-4.67%
2020-07-09	0	4.070	4.070	4.100	3.900	4.250	3,208,000	13,310,450	4.1491	3.003	3.003	3.025	2.878	3.136	4,347,413	3.0617	-0.73%
2020-07-08	0	4.100	4.090	4.100	3.980	4.240	5,414,000	22,422,410	4.1416	3.025	3.018	3.025	2.937	3.129	7,336,937	3.0561	2.50%
2020-07-07	0	4.000	4.000	4.020	3.920	4.600	6,318,000	27,239,510	4.3114	2.952	2.952	2.966	2.893	3.394	8,562,018	3.1814	-11.11%
2020-07-06	0	4.500	4.490	4.500	3.540	4.900	6,152,000	27,693,600	4.5016	3.321	3.313	3.321	2.612	3.616	8,337,059	3.3217	28.21%
2020-07-03	0	3.510	3.510	3.520	3.450	3.520	210,000	731,450	3.4831	2.590	2.590	2.597	2.546	2.597	284,588	2.5702	2.03%
2020-07-02	0	3.440	3.440	3.460	3.360	3.440	124,000	421,420	3.3985	2.538	2.538	2.553	2.479	2.538	168,042	2.5078	2.08%
2020-06-30	0	3.370	3.370	3.400	3.330	3.430	152,000	510,260	3.3570	2.487	2.487	2.509	2.457	2.531	205,987	2.4771	0.90%
2020-06-29	0	3.340	3.330	3.390	3.330	3.520	82,000	277,100	3.3793	2.465	2.457	2.502	2.457	2.597	111,125	2.4936	2.23%
2020-06-26	0	3.530	3.380	3.540	3.510	3.530	8,000	28,180	3.5225	2.411	2.309	2.418	2.397	2.411	11,713	2.4058	-0.28%
2020-06-24	0	3.540	3.380	3.570	3.540	3.540	2,000	7,080	3.5400	2.418	2.309	2.438	2.418	2.418	2,928	2.4178	0.00%
2020-06-23	0	3.540	3.520	3.600	3.520	3.540	5,000	17,620	3.5240	2.418	2.404	2.459	2.404	2.418	7,321	2.4069	0.28%
2020-06-22	0	3.530	3.530	3.560	3.510	3.560	33,000	116,830	3.5403	2.411	2.411	2.431	2.397	2.431	48,317	2.4180	-0.84%
2020-06-19	0	3.560	3.510	3.560	3.510	3.640	157,000	562,100	3.5803	2.431	2.397	2.431	2.397	2.486	229,870	2.4453	2.01%
2020-06-18	0	3.490	3.490	3.510	3.490	3.530	49,000	171,390	3.4978	2.384	2.384	2.397	2.384	2.411	71,743	2.3889	0.00%
2020-06-17	0	3.490	3.460	3.540	3.430	3.550	45,000	155,810	3.4624	2.384	2.363	2.418	2.343	2.425	65,886	2.3648	-0.29%
2020-06-16	0	3.500	3.490	3.590	3.480	3.500	27,000	94,070	3.4841	2.390	2.384	2.452	2.377	2.390	39,532	2.3796	1.16%
2020-06-15	0	3.460	3.460	3.470	3.460	3.500	43,000	149,900	3.4860	2.363	2.363	2.370	2.363	2.390	62,958	2.3810	-2.54%
2020-06-12	0	3.550	3.500	3.560	3.450	3.550	14,000	49,600	3.5429	2.425	2.390	2.431	2.356	2.425	20,498	2.4198	0.00%
2020-06-11	0	3.550	3.510	3.560	3.550	3.550	3,000	10,650	3.5500	2.425	2.397	2.431	2.425	2.425	4,392	2.4246	0.00%
2020-06-10	0	3.550	3.540	3.620	3.500	3.620	77,000	275,040	3.5719	2.425	2.418	2.472	2.390	2.472	112,739	2.4396	0.00%
2020-06-09	0	3.550	3.550	3.560	3.550	3.580	62,000	220,780	3.5610	2.425	2.425	2.431	2.425	2.445	90,777	2.4321	-0.28%
2020-06-08	0	3.560	3.560	3.580	3.550	3.590	20,050	71,809	3.5815	2.431	2.431	2.445	2.425	2.452	29,356	2.4461	0.28%
2020-06-05	0	3.550	3.550	3.580	3.470	3.590	48,000	169,240	3.5258	2.425	2.425	2.445	2.370	2.452	70,279	2.4081	-0.28%
2020-06-04	0	3.560	3.550	3.560	3.550	3.690	150,000	533,310	3.5554	2.431	2.425	2.431	2.425	2.520	219,621	2.4283	0.85%
2020-06-03	0	3.530	3.530	3.540	3.460	3.650	587,000	2,076,260	3.5371	2.411	2.411	2.418	2.363	2.493	859,450	2.4158	3.22%
2020-06-02	0	3.420	3.420	3.430	3.410	3.430	231,000	790,810	3.4234	2.336	2.336	2.343	2.329	2.343	338,216	2.3382	-0.29%
2020-06-01	0	3.430	3.380	3.430	3.400	3.430	43,000	147,390	3.4277	2.343	2.309	2.343	2.322	2.343	62,958	2.3411	1.48%
2020-05-29	0	3.380	3.360	3.400	3.360	3.410	11,000	37,100	3.3727	2.309	2.295	2.322	2.295	2.329	16,106	2.3036	0.60%
2020-05-28	0	3.360	3.360	3.380	3.340	3.410	143,000	480,470	3.3599	2.295	2.295	2.309	2.281	2.329	209,372	2.2948	-1.47%
2020-05-27	0	3.410	3.390	3.410	3.370	3.450	15,000	50,740	3.3827	2.329	2.315	2.329	2.302	2.356	21,962	2.3103	0.29%
2020-05-26	0	3.400	3.390	3.400	3.330	3.430	66,000	222,790	3.3756	2.322	2.315	2.322	2.274	2.343	96,633	2.3055	-1.16%
2020-05-25	0	3.440	3.400	3.440	3.360	3.480	82,000	280,700	3.4232	2.350	2.322	2.350	2.295	2.377	120,059	2.3380	2.38%
2020-05-22	0	3.360	3.350	3.400	3.350	3.450	122,000	410,690	3.3663	2.295	2.288	2.322	2.288	2.356	178,625	2.2992	-2.61%
2020-05-21	0	3.450	3.410	3.460	3.400	3.470	47,000	160,460	3.4140	2.356	2.329	2.363	2.322	2.370	68,815	2.3318	0.00%
2020-05-20	0	3.450	3.450	3.460	3.450	3.480	67,000	231,420	3.4540	2.356	2.356	2.363	2.356	2.377	98,097	2.3591	0.58%
2020-05-19	0	3.430	3.430	3.440	3.420	3.470	106,000	363,900	3.4330	2.343	2.343	2.350	2.336	2.370	155,199	2.3447	-0.87%
2020-05-18	0	3.460	3.460	3.470	3.440	3.740	239,000	835,490	3.4958	2.363	2.363	2.370	2.350	2.554	349,929	2.3876	1.17%
2020-05-15	0	3.420	3.400	3.430	3.410	3.450	97,000	333,200	3.4351	2.336	2.322	2.343	2.329	2.356	142,022	2.3461	-0.29%
2020-05-14	0	3.430	3.400	3.430	3.380	3.430	17,000	58,230	3.4253	2.343	2.322	2.343	2.309	2.343	24,890	2.3395	0.29%
2020-05-13	0	3.420	3.420	3.460	3.420	3.490	36,000	123,770	3.4381	2.336	2.336	2.363	2.336	2.384	52,709	2.3482	-0.29%
2020-05-12	0	3.430	3.430	3.480	3.430	3.480	69,000	238,190	3.4520	2.343	2.343	2.377	2.343	2.377	101,026	2.3577	-1.44%
2020-05-11	0	3.480	3.480	3.500	3.480	3.540	100,000	349,850	3.4985	2.377	2.377	2.390	2.377	2.418	146,414	2.3895	-0.57%
2020-05-08	0	3.500	3.500	3.510	3.500	3.590	191,000	671,760	3.5171	2.390	2.390	2.397	2.390	2.452	279,651	2.4021	1.45%
2020-05-07	0	3.450	3.450	3.490	3.390	3.600	267,000	920,730	3.4484	2.356	2.356	2.384	2.315	2.459	390,925	2.3553	-3.63%
2020-05-06	0	3.580	3.580	3.630	3.540	3.660	151,000	541,360	3.5852	2.445	2.445	2.479	2.418	2.500	221,085	2.4486	-3.24%
2020-05-05	0	3.700	3.360	3.700	-	-	0	0	-	2.527	2.295	2.527	-	-	0	-	-1.07%
2020-05-04	0	3.740	3.380	3.740	-	-	0	0	-	2.554	2.309	2.554	-	-	0	-	0.00%
2020-04-29	0	3.740	3.400	3.740	3.700	3.740	4,000	14,840	3.7100	2.554	2.322	2.554	2.527	2.554	5,857	2.5339	2.47%
2020-04-28	0	3.650	3.360	3.650	3.640	3.680	34,000	124,160	3.6518	2.493	2.295	2.493	2.486	2.513	49,781	2.4941	5.19%
2020-04-27	0	3.470	3.430	3.480	3.440	3.470	11,000	38,110	3.4645	2.370	2.343	2.377	2.350	2.370	16,106	2.3663	2.36%
2020-04-24	0	3.390	3.390	3.430	3.390	3.420	136,000	462,430	3.4002	2.315	2.315	2.343	2.315	2.336	199,123	2.3223	-1.17%
2020-04-23	0	3.430	3.430	3.460	3.410	3.480	123,000	423,750	3.4451	2.343	2.343	2.363	2.329	2.377	180,089	2.3530	-0.58%
2020-04-22	0	3.450	3.450	3.480	3.450	3.590	440,000	1,536,420	3.4919	2.356	2.356	2.377	2.356	2.452	644,222	2.3849	0.58%
2020-04-21	0	3.430	3.430	3.510	3.430	3.530	100,000	348,060	3.4806	2.343	2.343	2.397	2.343	2.411	146,414	2.3772	-4.46%
2020-04-20	0	3.590	3.570	3.590	3.570	3.620	150,000	536,320	3.5755	2.452	2.438	2.452	2.438	2.472	219,621	2.4420	0.00%
2020-04-17	0	3.590	3.580	3.630	3.500	3.680	302,000	1,083,600	3.5881	2.452	2.445	2.479	2.390	2.513	442,170	2.4506	-1.10%
2020-04-16	0	3.630	3.580	3.630	3.550	3.630	9,000	32,280	3.5867	2.479	2.445	2.479	2.425	2.479	13,177	2.4497	0.28%
2020-04-15	0	3.620	3.610	3.640	3.600	3.640	7,000	25,300	3.6143	2.472	2.466	2.486	2.459	2.486	10,249	2.4685	-0.28%
2020-04-14	0	3.630	3.610	3.630	3.540	3.630	10,000	35,820	3.5820	2.479	2.466	2.479	2.418	2.479	14,641	2.4465	0.83%
2020-04-09	0	3.600	3.580	3.600	3.560	3.650	84,000	300,570	3.5782	2.459	2.445	2.459	2.431	2.493	122,988	2.4439	-0.28%
2020-04-08	0	3.610	3.590	3.610	3.550	3.660	115,000	419,540	3.6482	2.466	2.452	2.466	2.425	2.500	168,376	2.4917	-1.37%
2020-04-07	0	3.660	3.670	3.690	3.650	3.710	78,000	285,320	3.6579	2.500	2.507	2.520	2.493	2.534	114,203	2.4984	0.27%
2020-04-06	0	3.650	3.500	3.650	3.460	3.650	4,000	14,410	3.6025	2.493	2.390	2.493	2.363	2.493	5,857	2.4605	3.11%
2020-04-03	0	3.540	3.430	3.740	-	-	0	0	-	2.418	2.343	2.554	-	-	0	-	0.00%
2020-04-02	0	3.540	3.440	3.740	-	-	0	0	-	2.418	2.350	2.554	-	-	0	-	0.00%
2020-04-01	0	3.540	3.540	3.620	3.540	3.670	108,000	386,550	3.5792	2.418	2.418	2.472	2.418	2.507	158,127	2.4446	-1.39%
2020-03-31	0	3.590	3.590	3.660	3.450	4.050	647,000	2,328,240	3.5985	2.452	2.452	2.500	2.356	2.766	947,299	2.4578	4.06%
2020-03-30	0	3.450	3.450	3.520	3.420	3.520	27,000	92,780	3.4363	2.356	2.356	2.404	2.336	2.404	39,532	2.3470	0.88%
2020-03-27	0	3.420	3.410	3.530	3.410	3.540	153,000	530,650	3.4683	2.336	2.329	2.411	2.329	2.418	224,013	2.3688	-1.72%
2020-03-26	0	3.480	3.380	3.530	3.360	3.740	50,000	176,100	3.5220	2.377	2.309	2.411	2.295	2.554	73,207	2.4055	2.35%
2020-03-25	0	3.400	3.400	3.490	3.380	3.520	23,000	79,080	3.4383	2.322	2.322	2.384	2.309	2.404	33,675	2.3483	2.41%
2020-03-24	0	3.320	3.310	3.450	3.280	3.470	116,000	398,180	3.4326	2.268	2.261	2.356	2.240	2.370	169,840	2.3444	3.43%
2020-03-23	0	3.210	3.200	3.250	3.210	3.250	32,000	103,630	3.2384	2.192	2.186	2.220	2.192	2.220	46,852	2.2118	-1.23%
2020-03-20	0	3.250	3.230	3.290	3.210	3.290	256,000	832,420	3.2516	2.220	2.206	2.247	2.192	2.247	374,820	2.2209	1.25%
2020-03-19	0	3.210	3.190	3.210	3.180	3.400	185,000	602,380	3.2561	2.192	2.179	2.192	2.172	2.322	270,866	2.2239	-6.14%
2020-03-18	0	3.420	3.420	3.460	3.420	3.630	18,000	63,330	3.5183	2.336	2.336	2.363	2.336	2.479	26,355	2.4030	-5.79%
2020-03-17	0	3.630	3.490	3.630	3.470	3.640	65,000	228,200	3.5108	2.479	2.384	2.479	2.370	2.486	95,169	2.3978	-0.55%
2020-03-16	0	3.650	3.520	3.650	3.520	3.680	85,000	306,480	3.6056	2.493	2.404	2.493	2.404	2.513	124,452	2.4626	0.27%
2020-03-13	0	3.640	3.610	3.640	3.440	3.660	239,000	858,720	3.5930	2.486	2.466	2.486	2.350	2.500	349,929	2.4540	-3.45%
2020-03-12	0	3.770	3.600	3.770	3.570	3.910	387,000	1,452,330	3.7528	2.575	2.459	2.575	2.438	2.671	566,622	2.5631	5.01%
2020-03-11	0	3.590	3.590	3.640	3.590	3.660	53,000	192,150	3.6255	2.452	2.452	2.486	2.452	2.500	77,599	2.4762	-1.37%
2020-03-10	0	3.640	3.570	3.640	3.550	3.640	68,000	243,930	3.5872	2.486	2.438	2.486	2.425	2.486	99,562	2.4500	1.96%
2020-03-09	0	3.570	3.560	3.570	3.560	3.600	230,000	821,810	3.5731	2.438	2.431	2.438	2.431	2.459	336,752	2.4404	-2.19%
2020-03-06	0	3.650	3.620	3.650	3.640	3.650	47,000	171,090	3.6402	2.493	2.472	2.493	2.486	2.493	68,815	2.4862	-0.54%
2020-03-05	0	3.670	3.630	3.680	3.560	3.670	166,000	603,980	3.6384	2.507	2.479	2.513	2.431	2.507	243,047	2.4850	0.82%
2020-03-04	0	3.640	3.600	3.640	3.600	3.630	57,000	205,680	3.6084	2.486	2.459	2.486	2.459	2.479	83,456	2.4645	0.00%
2020-03-03	0	3.640	3.610	3.640	3.600	3.660	431,000	1,561,690	3.6234	2.486	2.466	2.486	2.459	2.500	631,044	2.4748	-0.27%
2020-03-02	0	3.650	3.600	3.650	3.600	3.700	336,000	1,214,530	3.6147	2.493	2.459	2.493	2.459	2.527	491,951	2.4688	-1.62%
2020-02-28	0	3.710	3.630	3.710	3.650	3.730	57,000	209,130	3.6689	2.534	2.479	2.534	2.493	2.548	83,456	2.5059	-0.54%
2020-02-27	0	3.730	3.730	3.780	3.700	3.760	66,000	245,750	3.7235	2.548	2.548	2.582	2.527	2.568	96,633	2.5431	0.00%
2020-02-26	0	3.730	3.730	3.750	3.700	3.780	121,000	449,520	3.7150	2.548	2.548	2.561	2.527	2.582	177,161	2.5374	-0.27%
2020-02-25	0	3.740	3.730	3.790	3.700	3.790	95,000	358,750	3.7763	2.554	2.548	2.589	2.527	2.589	139,093	2.5792	-1.06%
2020-02-24	0	3.780	3.780	3.860	3.780	3.860	32,000	121,260	3.7894	2.582	2.582	2.636	2.582	2.636	46,852	2.5881	-1.31%
2020-02-21	0	3.830	3.830	3.880	3.820	3.890	239,000	928,830	3.8863	2.616	2.616	2.650	2.609	2.657	349,929	2.6543	-0.26%
2020-02-20	0	3.840	3.840	3.900	3.840	3.900	334,000	1,286,520	3.8519	2.623	2.623	2.664	2.623	2.664	489,023	2.6308	-1.29%
2020-02-19	0	3.890	3.830	3.890	3.890	3.890	11,000	42,790	3.8900	2.657	2.616	2.657	2.657	2.657	16,106	2.6568	0.00%
2020-02-18	0	3.890	3.870	3.890	3.860	3.900	45,000	174,970	3.8882	2.657	2.643	2.657	2.636	2.664	65,886	2.6556	-0.26%
2020-02-17	0	3.900	3.880	3.900	3.850	3.920	84,000	327,240	3.8957	2.664	2.650	2.664	2.630	2.677	122,988	2.6608	0.26%
2020-02-14	0	3.890	3.820	3.900	3.830	3.890	57,000	219,710	3.8546	2.657	2.609	2.664	2.616	2.657	83,456	2.6326	1.30%
2020-02-13	0	3.840	3.800	3.840	3.740	3.850	14,000	53,330	3.8093	2.623	2.595	2.623	2.554	2.630	20,498	2.6017	0.00%
2020-02-12	0	3.840	3.830	3.840	3.800	3.840	33,000	125,570	3.8052	2.623	2.616	2.623	2.595	2.623	48,317	2.5989	1.05%
2020-02-11	0	3.800	3.800	3.810	3.760	3.820	152,000	575,910	3.7889	2.595	2.595	2.602	2.568	2.609	222,549	2.5878	2.15%
2020-02-10	0	3.720	3.740	3.770	3.670	3.780	94,000	351,450	3.7388	2.541	2.554	2.575	2.507	2.582	137,629	2.5536	-0.80%
2020-02-07	0	3.750	3.730	3.750	3.720	3.750	10,000	37,470	3.7470	2.561	2.548	2.561	2.541	2.561	14,641	2.5592	0.00%
2020-02-06	0	3.750	3.740	3.760	3.730	3.800	151,000	568,110	3.7623	2.561	2.554	2.568	2.548	2.595	221,085	2.5696	0.81%
2020-02-05	0	3.720	3.710	3.740	3.670	3.920	268,000	1,015,090	3.7876	2.541	2.534	2.554	2.507	2.677	392,390	2.5869	0.81%
2020-02-04	0	3.690	3.670	3.740	3.670	3.800	103,000	380,880	3.6979	2.520	2.507	2.554	2.507	2.595	150,806	2.5256	0.54%
2020-02-03	0	3.670	3.670	3.700	3.600	3.720	45,000	164,860	3.6636	2.507	2.507	2.527	2.459	2.541	65,886	2.5022	-1.08%
2020-01-31	0	3.710	3.700	3.790	3.700	3.800	4,000	15,050	3.7625	2.534	2.527	2.589	2.527	2.595	5,857	2.5698	-3.64%
2020-01-30	0	3.850	-	3.830	3.900	3.900	1,000	3,900	3.9000	2.630	-	2.616	2.664	2.664	1,464	2.6637	-2.04%
2020-01-29	0	3.930	-	3.950	3.930	3.990	13,000	51,690	3.9762	2.684	-	2.698	2.684	2.725	19,034	2.7157	-1.26%
2020-01-24	0	3.980	3.980	4.080	3.940	3.990	101,000	400,460	3.9650	2.718	2.718	2.787	2.691	2.725	147,878	2.7080	-2.21%
2020-01-23	0	4.070	3.990	4.080	3.990	4.080	19,000	76,050	4.0026	2.780	2.725	2.787	2.725	2.787	27,819	2.7338	0.49%
2020-01-22	0	4.050	4.050	4.100	-	-	0	0	-	2.766	2.766	2.800	-	-	0	-	0.00%
2020-01-21	0	4.050	4.020	4.050	4.030	4.070	134,000	541,590	4.0417	2.766	2.746	2.766	2.752	2.780	196,195	2.7605	-0.49%
2020-01-20	0	4.070	4.060	4.120	4.070	4.110	33,000	135,040	4.0921	2.780	2.773	2.814	2.780	2.807	48,317	2.7949	-0.73%
2020-01-17	0	4.100	4.050	4.110	4.050	4.100	128,000	518,490	4.0507	2.800	2.766	2.807	2.766	2.800	187,410	2.7666	0.49%
2020-01-16	0	4.080	4.080	4.120	4.070	4.120	10,000	41,000	4.1000	2.787	2.787	2.814	2.780	2.814	14,641	2.8003	0.00%
2020-01-15	0	4.080	4.080	4.140	4.080	4.180	170,000	703,830	4.1402	2.787	2.787	2.828	2.787	2.855	248,904	2.8277	-1.21%
2020-01-14	0	4.130	4.080	4.130	4.080	4.130	107,000	437,520	4.0890	2.821	2.787	2.821	2.787	2.821	156,663	2.7927	0.00%
2020-01-13	0	4.130	4.090	4.130	4.080	4.130	19,000	78,160	4.1137	2.821	2.793	2.821	2.787	2.821	27,819	2.8096	0.00%
2020-01-10	0	4.130	4.110	4.130	4.100	4.190	264,000	1,098,490	4.1609	2.821	2.807	2.821	2.800	2.862	386,533	2.8419	0.73%
2020-01-09	0	4.100	4.080	4.100	4.060	4.110	172,000	700,620	4.0734	2.800	2.787	2.800	2.773	2.807	251,832	2.7821	0.49%
2020-01-08	0	4.080	4.050	4.080	4.080	4.190	139,000	576,740	4.1492	2.787	2.766	2.787	2.787	2.862	203,515	2.8339	0.00%
2020-01-07	0	4.080	4.060	4.080	4.060	4.100	528,000	2,149,260	4.0706	2.787	2.773	2.787	2.773	2.800	773,066	2.7802	-0.49%
2020-01-06	0	4.100	4.090	4.110	4.070	4.130	748,000	3,062,770	4.0946	2.800	2.793	2.807	2.780	2.821	1,095,177	2.7966	0.00%
2020-01-03	0	4.100	4.100	4.110	4.080	4.130	558,000	2,281,880	4.0894	2.800	2.800	2.807	2.787	2.821	816,990	2.7930	-0.24%
2020-01-02	0	4.110	4.100	4.110	4.090	4.120	140,000	573,990	4.0999	2.807	2.800	2.807	2.793	2.814	204,980	2.8002	0.98%
2019-12-31	0	4.070	4.070	4.090	4.060	4.090	33,000	134,940	4.0891	2.780	2.780	2.793	2.773	2.793	48,317	2.7928	0.25%
2019-12-30	0	4.060	4.050	4.070	4.060	4.110	896,000	3,648,760	4.0723	2.773	2.766	2.780	2.773	2.807	1,311,869	2.7813	-1.69%
2019-12-27	0	4.130	4.070	4.140	4.080	4.200	374,000	1,533,380	4.0999	2.821	2.780	2.828	2.787	2.869	547,588	2.8002	0.49%
2019-12-24	0	4.110	4.110	4.160	4.090	4.120	130,000	533,200	4.1015	2.807	2.807	2.841	2.793	2.814	190,338	2.8013	-0.24%
2019-12-23	0	4.120	4.110	4.120	4.110	4.150	136,000	562,110	4.1332	2.814	2.807	2.814	2.807	2.834	199,123	2.8229	-0.72%
2019-12-20	0	4.150	4.150	4.180	4.140	4.230	288,000	1,210,560	4.2033	2.834	2.834	2.855	2.828	2.889	421,672	2.8709	0.00%
2019-12-19	0	4.150	4.140	4.150	4.150	4.160	94,000	390,380	4.1530	2.834	2.828	2.834	2.834	2.841	137,629	2.8365	-0.72%
2019-12-18	0	4.180	4.140	4.180	4.130	4.270	225,000	939,660	4.1763	2.855	2.828	2.855	2.821	2.916	329,432	2.8524	0.48%
2019-12-17	0	4.160	4.180	4.190	4.080	4.250	299,000	1,250,760	4.1831	2.841	2.855	2.862	2.787	2.903	437,778	2.8571	1.22%
2019-12-16	0	4.110	4.100	4.110	4.100	4.120	44,000	181,150	4.1170	2.807	2.800	2.807	2.800	2.814	64,422	2.8119	-0.96%
2019-12-13	0	4.150	4.140	4.150	4.080	4.200	184,000	759,520	4.1278	2.834	2.828	2.834	2.787	2.869	269,402	2.8193	0.97%
2019-12-12	0	4.110	4.100	4.110	4.110	4.210	91,000	375,940	4.1312	2.807	2.800	2.807	2.807	2.875	133,237	2.8216	-0.72%
2019-12-11	0	4.140	4.130	4.140	4.140	4.210	65,000	269,450	4.1454	2.828	2.821	2.828	2.828	2.875	95,169	2.8313	-0.72%
2019-12-10	0	4.170	4.170	4.290	4.170	4.350	28,000	118,960	4.2486	2.848	2.848	2.930	2.848	2.971	40,996	2.9018	-3.47%
2019-12-09	0	4.320	4.150	4.320	4.320	4.320	1,000	4,320	4.3200	2.951	2.834	2.951	2.951	2.951	1,464	2.9505	0.00%
2019-12-06	0	4.320	4.170	4.320	4.160	4.350	22,000	94,520	4.2964	2.951	2.848	2.951	2.841	2.971	32,211	2.9344	1.65%
2019-12-05	0	4.250	4.190	4.250	-	-	0	0	-	2.903	2.862	2.903	-	-	0	-	-1.39%
2019-12-04	0	4.310	4.170	4.310	4.310	4.310	3,000	12,930	4.3100	2.944	2.848	2.944	2.944	2.944	4,392	2.9437	0.00%
2019-12-03	0	4.310	4.150	4.300	4.310	4.310	9,000	38,790	4.3100	2.944	2.834	2.937	2.944	2.944	13,177	2.9437	0.00%
2019-12-02	0	4.310	4.170	4.310	-	-	0	0	-	2.944	2.848	2.944	-	-	0	-	-0.23%
2019-11-29	0	4.320	4.250	4.310	4.200	4.340	47,000	200,310	4.2619	2.951	2.903	2.944	2.869	2.964	68,815	2.9109	-1.14%
2019-11-28	0	4.370	4.360	4.380	4.290	4.420	116,000	505,830	4.3606	2.985	2.978	2.992	2.930	3.019	169,840	2.9783	5.56%
2019-11-27	0	4.140	4.130	4.340	4.120	4.370	164,000	701,520	4.2776	2.828	2.821	2.964	2.814	2.985	240,119	2.9216	-3.72%
2019-11-26	0	4.300	4.280	4.300	4.100	4.380	150,000	635,690	4.2379	2.937	2.923	2.937	2.800	2.992	219,621	2.8945	-2.05%
2019-11-25	0	4.390	4.380	4.390	4.380	4.390	28,000	122,910	4.3896	2.998	2.992	2.998	2.992	2.998	40,996	2.9981	-0.23%
2019-11-22	0	4.400	4.390	4.400	4.400	4.400	60,000	260,700	4.3450	3.005	2.998	3.005	3.005	3.005	87,848	2.9676	7.32%
2019-11-21	0	4.100	4.300	4.400	4.060	4.440	47,000	206,490	4.3934	2.800	2.937	3.005	2.773	3.032	68,815	3.0007	-8.07%
2019-11-20	0	4.460	4.060	4.460	4.460	4.460	1,000	4,460	4.4600	3.046	2.773	3.046	3.046	3.046	1,464	3.0462	0.00%
2019-11-19	0	4.460	4.070	4.460	4.460	4.460	6,000	26,760	4.4600	3.046	2.780	3.046	3.046	3.046	8,785	3.0462	0.00%
2019-11-18	0	4.460	4.070	4.460	-	-	0	0	-	3.046	2.780	3.046	-	-	0	-	0.00%
2019-11-15	0	4.460	4.110	4.460	4.450	4.480	154,000	686,930	4.4606	3.046	2.807	3.046	3.039	3.060	225,478	3.0466	0.22%
2019-11-14	0	4.450	4.370	4.450	4.450	4.690	531,000	2,410,180	4.5389	3.039	2.985	3.039	3.039	3.203	777,458	3.1001	-6.90%
2019-11-13	0	4.780	4.770	4.780	4.370	4.790	162,000	736,350	4.5454	3.265	3.258	3.265	2.985	3.272	237,191	3.1045	8.64%
2019-11-12	0	4.400	4.370	4.400	4.380	4.400	15,000	65,940	4.3960	3.005	2.985	3.005	2.992	3.005	21,962	3.0024	-1.79%
2019-11-11	0	4.480	4.450	4.580	4.250	4.800	194,000	860,970	4.4380	3.060	3.039	3.128	2.903	3.278	284,043	3.0311	10.34%
2019-11-08	0	4.060	4.060	4.990	4.050	4.300	215,000	889,800	4.1386	2.773	2.773	3.408	2.766	2.937	314,790	2.8266	0.00%
2019-11-07	0	4.060	4.050	4.100	4.050	4.060	12,000	48,700	4.0583	2.773	2.766	2.800	2.766	2.773	17,570	2.7718	-0.98%
2019-11-06	0	4.100	4.060	4.150	4.100	4.100	5,000	20,500	4.1000	2.800	2.773	2.834	2.800	2.800	7,321	2.8003	0.24%
2019-11-05	0	4.090	4.050	4.090	4.090	4.090	39,000	159,160	4.0810	2.793	2.766	2.793	2.793	2.793	57,101	2.7873	0.00%
2019-11-04	0	4.090	4.090	4.190	-	-	0	0	-	2.793	2.793	2.862	-	-	0	-	0.00%
2019-11-01	0	4.090	4.090	4.170	4.090	4.100	41,000	167,790	4.0924	2.793	2.793	2.848	2.793	2.800	60,030	2.7951	-1.21%
2019-10-31	0	4.140	4.070	4.140	4.050	4.140	13,000	53,580	4.1215	2.828	2.780	2.828	2.766	2.828	19,034	2.8150	-0.48%
2019-10-30	0	4.160	4.080	4.160	-	-	0	0	-	2.841	2.787	2.841	-	-	0	-	0.00%
2019-10-29	0	4.160	4.080	4.200	4.160	4.160	4,000	16,640	4.1600	2.841	2.787	2.869	2.841	2.841	5,857	2.8413	0.00%
2019-10-28	0	4.160	4.080	4.160	4.160	4.180	16,000	66,660	4.1663	2.841	2.787	2.841	2.841	2.855	23,426	2.8455	-0.48%
2019-10-25	0	4.180	4.050	4.190	4.180	4.180	1,000	4,180	4.1800	2.855	2.766	2.862	2.855	2.855	1,464	2.8549	-1.65%
2019-10-24	0	4.250	4.050	4.200	4.100	4.250	71,000	295,840	4.1668	2.903	2.766	2.869	2.800	2.903	103,954	2.8459	3.66%
2019-10-23	0	4.100	4.080	4.210	4.100	4.240	11,000	45,780	4.1618	2.800	2.787	2.875	2.800	2.896	16,106	2.8425	-1.91%
2019-10-22	0	4.180	4.080	4.190	4.180	4.180	1,000	4,180	4.1800	2.855	2.787	2.862	2.855	2.855	1,464	2.8549	0.00%
2019-10-21	0	4.180	4.080	4.220	4.220	4.220	5,000	21,100	4.2200	2.855	2.787	2.882	2.882	2.882	7,321	2.8822	1.95%
2019-10-18	0	4.100	4.060	4.210	-	-	0	0	-	2.800	2.773	2.875	-	-	0	-	-1.91%
2019-10-17	0	4.180	4.110	4.180	-	-	0	0	-	2.855	2.807	2.855	-	-	0	-	-0.48%
2019-10-16	0	4.200	4.120	4.240	4.100	4.250	151,000	629,630	4.1697	2.869	2.814	2.896	2.800	2.903	221,085	2.8479	-1.18%
2019-10-15	0	4.250	4.110	4.250	4.110	4.270	118,000	501,700	4.2517	2.903	2.807	2.903	2.807	2.916	172,769	2.9039	2.41%
2019-10-14	0	4.150	4.110	4.280	4.150	4.200	2,000	8,350	4.1750	2.834	2.807	2.923	2.834	2.869	2,928	2.8515	-4.16%
2019-10-11	0	4.330	4.150	4.330	4.330	4.330	1,000	4,330	4.3300	2.957	2.834	2.957	2.957	2.957	1,464	2.9574	-0.23%
2019-10-10	0	4.340	4.150	4.340	4.250	4.350	78,000	332,150	4.2583	2.964	2.834	2.964	2.903	2.971	114,203	2.9084	1.88%
2019-10-09	0	4.260	4.150	4.260	-	-	0	0	-	2.910	2.834	2.910	-	-	0	-	0.00%
2019-10-08	0	4.260	4.150	4.260	4.260	4.260	14,000	59,640	4.2600	2.910	2.834	2.910	2.910	2.910	20,498	2.9096	-0.23%
2019-10-04	0	4.270	4.150	4.270	4.270	4.270	1,000	4,270	4.2700	2.916	2.834	2.916	2.916	2.916	1,464	2.9164	0.00%
2019-10-03	0	4.270	4.150	4.270	-	-	0	0	-	2.916	2.834	2.916	-	-	0	-	0.00%
2019-10-02	0	4.270	4.150	4.270	-	-	0	0	-	2.916	2.834	2.916	-	-	0	-	0.00%
2019-09-30	0	4.270	4.150	4.270	-	-	0	0	-	2.916	2.834	2.916	-	-	0	-	0.00%
2019-09-27	0	4.270	4.150	4.270	-	-	0	0	-	2.916	2.834	2.916	-	-	0	-	0.00%
2019-09-26	0	4.270	4.150	4.270	4.300	4.300	2,000	8,600	4.3000	2.916	2.834	2.916	2.937	2.937	2,928	2.9369	-0.70%
2019-09-25	0	4.300	4.150	4.300	-	-	0	0	-	2.937	2.834	2.937	-	-	0	-	0.00%
2019-09-24	0	4.300	4.150	4.300	4.300	4.340	16,000	69,320	4.3325	2.937	2.834	2.937	2.937	2.964	23,426	2.9591	-0.92%
2019-09-23	0	4.340	4.180	4.340	-	-	0	0	-	2.964	2.855	2.964	-	-	0	-	-1.14%
2019-09-20	0	4.390	4.150	4.390	4.310	4.390	134,000	581,220	4.3375	2.998	2.834	2.998	2.944	2.998	196,195	2.9625	1.15%
2019-09-19	0	4.340	4.150	4.340	4.300	4.340	134,000	576,750	4.3041	2.964	2.834	2.964	2.937	2.964	196,195	2.9397	0.93%
2019-09-18	0	4.300	4.150	4.340	4.300	4.340	101,000	434,700	4.3040	2.937	2.834	2.964	2.937	2.964	147,878	2.9396	-1.60%
2019-09-17	0	4.370	4.220	4.370	4.190	4.390	185,000	795,880	4.3021	2.985	2.882	2.985	2.862	2.998	270,866	2.9383	4.30%
2019-09-16	0	4.190	4.150	4.240	4.150	4.310	312,000	1,308,800	4.1949	2.862	2.834	2.896	2.834	2.944	456,812	2.8651	-2.10%
2019-09-13	0	4.280	4.160	4.280	4.100	4.290	138,000	568,770	4.1215	2.923	2.841	2.923	2.800	2.930	202,051	2.8150	-0.47%
2019-09-12	0	4.300	4.200	4.300	4.290	4.310	33,000	141,690	4.2936	2.937	2.869	2.937	2.930	2.944	48,317	2.9325	-1.15%
2019-09-11	0	4.350	4.140	4.350	4.200	4.350	423,000	1,813,200	4.2865	2.971	2.828	2.971	2.869	2.971	619,331	2.9277	0.00%
2019-09-10	0	4.350	4.100	4.350	4.040	4.360	284,000	1,233,580	4.3436	2.971	2.800	2.971	2.759	2.978	415,816	2.9667	1.16%
2019-09-09	0	4.300	4.300	4.350	4.300	4.390	145,000	624,360	4.3059	2.937	2.937	2.971	2.937	2.998	212,300	2.9409	-0.69%
2019-09-06	0	4.330	4.370	4.380	4.180	4.370	502,000	2,174,750	4.3322	2.957	2.985	2.992	2.855	2.985	734,998	2.9589	-1.59%
2019-09-05	0	4.400	4.300	4.400	4.340	4.400	304,000	1,329,500	4.3734	3.005	2.937	3.005	2.964	3.005	445,099	2.9870	0.00%
2019-09-04	0	4.400	4.010	4.400	4.330	4.420	102,000	444,980	4.3625	3.005	2.739	3.005	2.957	3.019	149,342	2.9796	1.15%
2019-09-03	0	4.350	4.200	4.380	4.330	4.350	210,000	911,400	4.3400	2.971	2.869	2.992	2.957	2.971	307,469	2.9642	1.16%
2019-09-02	0	4.300	4.300	4.330	4.260	4.400	124,000	533,720	4.3042	2.937	2.937	2.957	2.910	3.005	181,553	2.9397	0.23%
2019-08-30	0	4.290	4.080	4.290	4.290	4.330	43,000	185,370	4.3109	2.930	2.787	2.930	2.930	2.957	62,958	2.9443	-0.23%
2019-08-29	0	4.300	4.100	4.300	4.190	4.300	40,000	169,820	4.2455	2.937	2.800	2.937	2.862	2.937	58,566	2.8997	3.12%
2019-08-28	0	4.170	4.170	4.190	4.070	4.170	14,000	57,560	4.1114	2.848	2.848	2.862	2.780	2.848	20,498	2.8081	1.96%
2019-08-27	0	4.090	4.060	4.090	3.990	4.090	17,000	68,910	4.0535	2.793	2.773	2.793	2.725	2.793	24,890	2.7685	2.25%
2019-08-26	0	4.000	3.960	4.040	3.950	4.040	17,000	67,540	3.9729	2.732	2.705	2.759	2.698	2.759	24,890	2.7135	1.27%
2019-08-23	0	3.950	3.910	4.040	3.910	4.060	48,000	188,580	3.9288	2.698	2.671	2.759	2.671	2.773	70,279	2.6833	-2.47%
2019-08-22	0	4.050	4.050	4.060	4.000	4.040	73,000	294,000	4.0274	2.766	2.766	2.773	2.732	2.759	106,882	2.7507	1.25%
2019-08-21	0	4.000	4.000	4.030	3.980	4.000	141,000	561,710	3.9838	2.732	2.732	2.752	2.718	2.732	206,444	2.7209	1.27%
2019-08-20	0	3.950	3.930	3.950	3.840	3.960	452,000	1,764,980	3.9048	2.698	2.684	2.698	2.623	2.705	661,791	2.6670	-0.25%
2019-08-19	0	3.960	3.960	3.980	3.840	3.980	487,000	1,906,720	3.9152	2.705	2.705	2.718	2.623	2.718	713,036	2.6741	3.13%
2019-08-16	0	3.840	3.500	3.840	3.840	3.840	73,000	280,320	3.8400	2.623	2.390	2.623	2.623	2.623	106,882	2.6227	0.00%
2019-08-15	0	3.840	3.350	3.840	3.740	3.880	52,000	200,060	3.8473	2.623	2.288	2.623	2.554	2.650	76,135	2.6277	0.52%
2019-08-14	0	3.820	3.680	3.820	3.520	3.850	20,000	75,660	3.7830	2.609	2.513	2.609	2.404	2.630	29,283	2.5838	-0.52%
2019-08-13	0	3.840	3.510	3.840	3.840	3.840	40,000	153,600	3.8400	2.623	2.397	2.623	2.623	2.623	58,566	2.6227	-1.79%
2019-08-12	0	3.910	3.850	3.920	3.820	3.920	466,000	1,826,120	3.9187	2.671	2.630	2.677	2.609	2.677	682,289	2.6765	-1.01%
2019-08-09	0	3.950	3.850	3.950	3.930	3.950	17,000	66,830	3.9312	2.698	2.630	2.698	2.684	2.698	24,890	2.6850	0.00%
2019-08-08	0	3.950	3.860	3.950	-	-	0	0	-	2.698	2.636	2.698	-	-	0	-	0.00%
2019-08-07	0	3.950	3.850	3.960	3.920	3.950	4,000	15,740	3.9350	2.698	2.630	2.705	2.677	2.698	5,857	2.6876	0.77%
2019-08-06	0	3.920	3.840	3.920	3.820	3.920	9,000	35,040	3.8933	2.677	2.623	2.677	2.609	2.677	13,177	2.6591	-1.01%
2019-08-05	0	3.960	3.820	3.960	3.960	3.960	2,000	7,920	3.9600	2.705	2.609	2.705	2.705	2.705	2,928	2.7047	0.00%
2019-08-02	0	3.960	3.820	3.960	-	-	0	0	-	2.705	2.609	2.705	-	-	0	-	-0.25%
2019-08-01	0	3.970	3.820	4.020	-	-	0	0	-	2.711	2.609	2.746	-	-	0	-	0.00%
2019-07-31	0	3.970	3.820	4.000	-	-	0	0	-	2.711	2.609	2.732	-	-	0	-	0.00%
2019-07-30	0	3.970	3.880	4.050	-	-	0	0	-	2.711	2.650	2.766	-	-	0	-	0.00%
2019-07-29	0	3.970	3.820	3.970	-	-	0	0	-	2.711	2.609	2.711	-	-	0	-	0.00%
2019-07-26	0	3.970	3.820	3.970	-	-	0	0	-	2.711	2.609	2.711	-	-	0	-	0.00%
2019-07-25	0	3.970	3.850	3.980	-	-	0	0	-	2.711	2.630	2.718	-	-	0	-	0.00%
2019-07-24	0	3.970	3.860	3.980	-	-	0	0	-	2.711	2.636	2.718	-	-	0	-	0.00%
2019-07-23	0	3.970	3.970	4.030	3.910	3.920	23,000	90,040	3.9148	2.711	2.711	2.752	2.671	2.677	33,675	2.6738	0.76%
2019-07-22	0	3.940	3.850	3.940	3.960	3.960	1,000	3,960	3.9600	2.691	2.630	2.691	2.705	2.705	1,464	2.7047	-0.51%
2019-07-19	0	3.960	3.920	3.960	-	-	0	0	-	2.705	2.677	2.705	-	-	0	-	0.00%
2019-07-18	0	3.960	3.910	3.980	3.900	3.980	24,000	94,600	3.9417	2.705	2.671	2.718	2.664	2.718	35,139	2.6921	0.76%
2019-07-17	0	3.930	3.890	4.060	3.930	3.930	5,000	19,650	3.9300	2.684	2.657	2.773	2.684	2.684	7,321	2.6842	-0.25%
2019-07-16	0	3.940	3.920	3.940	3.940	3.950	21,000	82,760	3.9410	2.691	2.677	2.691	2.691	2.698	30,747	2.6916	-1.50%
2019-07-15	0	4.000	3.980	4.060	4.000	4.000	1,000	4,000	4.0000	2.732	2.718	2.773	2.732	2.732	1,464	2.7320	-1.23%
2019-07-12	0	4.050	3.960	4.060	-	-	0	0	-	2.766	2.705	2.773	-	-	0	-	0.00%
2019-07-11	0	4.050	3.950	4.050	3.880	4.050	3,000	11,810	3.9367	2.766	2.698	2.766	2.650	2.766	4,392	2.6887	5.19%
2019-07-10	0	3.850	3.700	3.880	3.800	3.850	7,000	26,850	3.8357	2.630	2.527	2.650	2.595	2.630	10,249	2.6198	-0.77%
2019-07-09	0	3.880	3.880	4.060	3.880	3.880	220,000	853,600	3.8800	2.650	2.650	2.773	2.650	2.650	322,111	2.6500	-4.43%
2019-07-08	0	4.060	3.910	4.060	4.060	4.060	122,000	495,320	4.0600	2.773	2.671	2.773	2.773	2.773	178,625	2.7730	-3.10%
2019-07-05	0	4.190	4.060	4.190	-	-	0	0	-	2.862	2.773	2.862	-	-	0	-	0.00%
2019-07-04	0	4.190	4.060	4.190	-	-	0	0	-	2.862	2.773	2.862	-	-	0	-	0.00%
2019-07-03	0	4.190	4.060	4.190	-	-	0	0	-	2.862	2.773	2.862	-	-	0	-	0.00%
2019-07-02	0	4.190	4.060	4.190	4.140	4.190	8,000	33,170	4.1463	2.862	2.773	2.862	2.828	2.862	11,713	2.8319	1.70%
2019-06-28	0	4.120	4.060	4.120	-	-	0	0	-	2.814	2.773	2.814	-	-	0	-	0.00%
2019-06-27	0	4.120	4.080	4.180	4.120	4.120	19,000	78,280	4.1200	2.814	2.787	2.855	2.814	2.814	27,819	2.8139	-1.44%
2019-06-26	0	4.180	4.080	4.180	4.180	4.180	1,000	4,180	4.1800	2.855	2.787	2.855	2.855	2.855	1,464	2.8549	0.00%
2019-06-25	0	4.180	4.060	4.180	4.180	4.180	1,000	4,180	4.1800	2.855	2.773	2.855	2.855	2.855	1,464	2.8549	0.00%
2019-06-24	0	4.180	4.090	4.190	-	-	0	0	-	2.855	2.793	2.862	-	-	0	-	0.00%
2019-06-21	0	4.180	4.080	4.190	-	-	0	0	-	2.855	2.787	2.862	-	-	0	-	0.00%
2019-06-20	0	4.180	4.180	4.190	4.180	4.180	13,000	54,340	4.1800	2.855	2.855	2.862	2.855	2.855	19,034	2.8549	0.00%
2019-06-19	0	4.180	4.060	4.180	-	-	0	0	-	2.855	2.773	2.855	-	-	0	-	0.00%
2019-06-18	0	4.180	4.060	4.180	4.180	4.180	4,000	16,720	4.1800	2.855	2.773	2.855	2.855	2.855	5,857	2.8549	0.00%
2019-06-17	0	4.180	4.060	4.180	-	-	0	0	-	2.855	2.773	2.855	-	-	0	-	-0.24%
2019-06-14	0	4.190	4.080	4.190	4.080	4.190	4,000	16,540	4.1350	2.862	2.787	2.862	2.787	2.862	5,857	2.8242	2.70%
2019-06-13	0	4.080	4.080	4.190	4.080	4.080	56,000	228,480	4.0800	2.787	2.787	2.862	2.787	2.787	81,992	2.7866	-2.63%
2019-06-12	0	4.190	4.090	4.190	-	-	0	0	-	2.862	2.793	2.862	-	-	0	-	0.00%
2019-06-11	0	4.190	4.010	4.190	-	-	0	0	-	2.862	2.739	2.862	-	-	0	-	0.00%
2019-06-10	0	4.190	3.530	4.190	-	-	0	0	-	2.862	2.411	2.862	-	-	0	-	0.00%
2019-06-06	0	4.190	2.950	4.190	4.190	4.190	3,000	12,570	4.1900	2.862	2.015	2.862	2.862	2.862	4,392	2.8617	0.00%
2019-06-05	0	4.190	3.750	4.190	-	-	0	0	-	2.862	2.561	2.862	-	-	0	-	-0.48%
2019-06-04	0	4.210	4.070	4.210	-	-	0	0	-	2.875	2.780	2.875	-	-	0	-	0.00%
2019-06-03	0	4.210	4.070	4.230	-	-	0	0	-	2.875	2.780	2.889	-	-	0	-	0.00%
2019-05-31	0	4.210	4.070	4.210	-	-	0	0	-	2.875	2.780	2.875	-	-	0	-	-0.47%
2019-05-30	0	4.230	4.150	4.230	4.230	4.230	33,000	137,110	4.1548	2.889	2.834	2.889	2.889	2.889	48,317	2.8377	1.93%
2019-05-29	0	4.150	4.050	4.150	-	-	0	0	-	2.834	2.766	2.834	-	-	0	-	0.00%
2019-05-28	0	4.150	4.050	4.150	4.140	4.150	73,000	302,650	4.1459	2.834	2.766	2.834	2.828	2.834	106,882	2.8316	0.24%
2019-05-27	0	4.140	4.030	4.140	4.140	4.150	12,000	49,690	4.1408	2.828	2.752	2.828	2.828	2.834	17,570	2.8282	0.49%
2019-05-24	0	4.120	4.030	4.140	-	-	0	0	-	2.814	2.752	2.828	-	-	0	-	0.00%
2019-05-23	0	4.120	4.030	4.140	-	-	0	0	-	2.814	2.752	2.828	-	-	0	-	0.00%
2019-05-22	0	4.120	4.030	4.140	-	-	0	0	-	2.814	2.752	2.828	-	-	0	-	0.00%
2019-05-21	0	4.120	4.040	4.140	-	-	0	0	-	2.814	2.759	2.828	-	-	0	-	0.00%
2019-05-20	0	4.120	4.030	4.120	4.120	4.120	7,000	28,840	4.1200	2.814	2.752	2.814	2.814	2.814	10,249	2.8139	-0.72%
2019-05-17	0	4.150	4.030	4.220	4.030	4.150	187,000	775,450	4.1468	2.834	2.752	2.882	2.752	2.834	273,794	2.8322	-1.19%
2019-05-16	0	4.200	4.060	4.200	-	-	0	0	-	2.869	2.773	2.869	-	-	0	-	0.00%
2019-05-15	0	4.200	4.030	4.200	4.010	4.240	144,000	584,320	4.0578	2.869	2.752	2.869	2.739	2.896	210,836	2.7714	2.44%
2019-05-14	0	4.100	4.000	4.190	4.100	4.200	65,000	268,270	4.1272	2.800	2.732	2.862	2.800	2.869	95,169	2.8189	-4.43%
2019-05-10	0	4.290	4.200	4.300	-	-	0	0	-	2.930	2.869	2.937	-	-	0	-	0.00%
2019-05-09	0	4.290	4.200	4.330	-	-	0	0	-	2.930	2.869	2.957	-	-	0	-	0.00%
2019-05-08	0	4.290	4.200	4.320	-	-	0	0	-	2.930	2.869	2.951	-	-	0	-	0.00%
2019-05-07	0	4.290	4.200	4.320	-	-	0	0	-	2.930	2.869	2.951	-	-	0	-	0.00%
2019-05-06	0	4.290	4.200	4.330	4.200	4.290	18,000	75,890	4.2161	2.930	2.869	2.957	2.869	2.930	26,355	2.8796	0.00%
2019-05-03	0	4.290	4.290	4.330	4.290	4.330	132,000	571,400	4.3288	2.930	2.930	2.957	2.930	2.957	193,266	2.9565	-0.92%
2019-05-02	0	4.330	4.330	4.340	4.330	4.340	155,000	671,170	4.3301	2.957	2.957	2.964	2.957	2.964	226,942	2.9575	0.00%
2019-04-30	0	4.330	4.330	4.340	4.300	4.340	243,000	1,051,670	4.3279	2.957	2.957	2.964	2.937	2.964	355,786	2.9559	0.70%
2019-04-29	0	4.300	4.330	4.350	4.300	4.350	127,000	550,030	4.3309	2.937	2.957	2.971	2.937	2.971	185,946	2.9580	0.23%
2019-04-26	0	4.290	4.330	4.380	4.290	4.330	124,000	536,380	4.3256	2.930	2.957	2.992	2.930	2.957	181,553	2.9544	-0.23%
2019-04-25	0	4.300	4.280	4.330	-	-	0	0	-	2.937	2.923	2.957	-	-	0	-	0.00%
2019-04-24	0	4.300	4.330	4.500	4.300	4.330	113,000	488,900	4.3265	2.937	2.957	3.073	2.937	2.957	165,448	2.9550	-0.46%
2019-04-23	0	4.320	4.320	4.330	4.320	4.330	21,000	90,800	4.3238	2.951	2.951	2.957	2.951	2.957	30,747	2.9531	-0.46%
2019-04-18	0	4.340	4.320	4.480	-	-	0	0	-	2.964	2.951	3.060	-	-	0	-	0.00%
2019-04-17	0	4.340	4.320	4.480	-	-	0	0	-	2.964	2.951	3.060	-	-	0	-	0.00%
2019-04-16	0	4.340	4.320	4.390	-	-	0	0	-	2.964	2.951	2.998	-	-	0	-	0.00%
2019-04-15	0	4.340	4.320	4.390	-	-	0	0	-	2.964	2.951	2.998	-	-	0	-	0.00%
2019-04-12	0	4.340	4.320	4.340	4.320	4.390	159,000	692,970	4.3583	2.964	2.951	2.964	2.951	2.998	232,798	2.9767	0.23%
2019-04-11	0	4.330	4.330	4.350	4.320	4.370	40,000	173,360	4.3340	2.957	2.957	2.971	2.951	2.985	58,566	2.9601	0.23%
2019-04-10	0	4.320	4.320	4.390	-	-	0	0	-	2.951	2.951	2.998	-	-	0	-	0.00%
2019-04-09	0	4.320	4.330	4.390	4.320	4.390	67,000	292,700	4.3687	2.951	2.957	2.998	2.951	2.998	98,097	2.9838	-1.14%
2019-04-08	0	4.370	4.320	4.370	4.380	4.380	2,000	8,760	4.3800	2.985	2.951	2.985	2.992	2.992	2,928	2.9915	-0.23%
2019-04-04	0	4.380	4.330	4.380	4.390	4.390	34,000	149,260	4.3900	2.992	2.957	2.992	2.998	2.998	49,781	2.9983	1.39%
2019-04-03	0	4.320	4.320	4.390	4.320	4.390	45,000	194,540	4.3231	2.951	2.951	2.998	2.951	2.998	65,886	2.9527	0.23%
2019-04-02	0	4.310	4.310	4.390	4.310	4.390	59,000	255,340	4.3278	2.944	2.944	2.998	2.944	2.998	86,384	2.9559	-1.82%
2019-04-01	0	4.390	4.390	4.500	4.310	4.490	400,000	1,751,080	4.3777	2.998	2.998	3.073	2.944	3.067	585,656	2.9899	-0.23%
2019-03-29	0	4.400	4.400	4.450	4.310	4.400	88,000	383,910	4.3626	3.005	3.005	3.039	2.944	3.005	128,844	2.9796	2.09%
2019-03-28	0	4.310	4.310	4.400	4.290	4.500	161,000	709,320	4.4057	2.944	2.944	3.005	2.930	3.073	235,727	3.0091	0.00%
2019-03-27	0	4.310	4.280	4.320	4.240	4.340	79,000	338,070	4.2794	2.944	2.923	2.951	2.896	2.964	115,667	2.9228	0.00%
2019-03-26	0	4.310	4.280	4.380	4.310	4.310	4,000	17,240	4.3100	2.944	2.923	2.992	2.944	2.944	5,857	2.9437	-0.23%
2019-03-25	0	4.320	4.290	4.380	-	-	0	0	-	2.951	2.930	2.992	-	-	0	-	0.00%
2019-03-22	0	4.320	4.310	4.400	4.310	4.380	40,000	172,570	4.3143	2.951	2.944	3.005	2.944	2.992	58,566	2.9466	0.23%
2019-03-21	0	4.310	4.310	4.400	4.310	4.400	68,000	293,860	4.3215	2.944	2.944	3.005	2.944	3.005	99,562	2.9515	0.23%
2019-03-20	0	4.300	4.300	4.310	-	-	0	0	-	2.937	2.937	2.944	-	-	0	-	0.00%
2019-03-19	0	4.300	4.300	4.500	4.300	4.500	24,000	103,560	4.3150	2.937	2.937	3.073	2.937	3.073	35,139	2.9471	-1.60%
2019-03-18	0	4.370	4.300	4.390	-	-	0	0	-	2.985	2.937	2.998	-	-	0	-	0.00%
2019-03-15	0	4.370	4.290	4.400	-	-	0	0	-	2.985	2.930	3.005	-	-	0	-	0.00%
2019-03-14	0	4.370	4.290	4.400	-	-	0	0	-	2.985	2.930	3.005	-	-	0	-	0.00%
2019-03-13	0	4.370	4.350	4.400	-	-	0	0	-	2.985	2.971	3.005	-	-	0	-	0.00%
2019-03-12	0	4.370	4.370	4.600	4.370	4.390	16,000	69,950	4.3719	2.985	2.985	3.142	2.985	2.998	23,426	2.9860	2.82%
2019-03-11	0	4.250	4.250	4.300	-	-	0	0	-	2.903	2.903	2.937	-	-	0	-	1.19%
2019-03-08	0	4.200	4.200	4.300	4.200	4.310	31,000	133,220	4.2974	2.869	2.869	2.937	2.869	2.944	45,388	2.9351	-2.78%
2019-03-07	0	4.320	4.320	4.420	-	-	0	0	-	2.951	2.951	3.019	-	-	0	-	0.47%
2019-03-06	0	4.300	4.300	4.390	4.300	4.430	122,000	524,940	4.3028	2.937	2.937	2.998	2.937	3.026	178,625	2.9388	-1.38%
2019-03-05	0	4.360	4.360	4.430	4.300	4.360	18,000	78,060	4.3367	2.978	2.978	3.026	2.937	2.978	26,355	2.9619	-1.58%
2019-03-04	0	4.430	4.340	4.430	4.380	4.480	36,000	158,370	4.3992	3.026	2.964	3.026	2.992	3.060	52,709	3.0046	1.61%
2019-03-01	0	4.360	4.340	4.360	4.340	4.360	7,000	30,420	4.3457	2.978	2.964	2.978	2.964	2.978	10,249	2.9681	0.23%
2019-02-28	0	4.350	4.200	4.370	-	-	0	0	-	2.971	2.869	2.985	-	-	0	-	0.00%
2019-02-27	0	4.350	4.210	4.380	4.350	4.350	13,000	56,550	4.3500	2.971	2.875	2.992	2.971	2.971	19,034	2.9710	0.00%
2019-02-26	0	4.350	4.250	4.350	4.340	4.360	19,000	82,630	4.3489	2.971	2.903	2.971	2.964	2.978	27,819	2.9703	-0.23%
2019-02-25	0	4.360	4.320	4.360	4.300	4.360	9,000	38,820	4.3133	2.978	2.951	2.978	2.937	2.978	13,177	2.9460	1.87%
2019-02-22	0	4.280	4.250	4.290	-	-	0	0	-	2.923	2.903	2.930	-	-	0	-	0.00%
2019-02-21	0	4.280	4.250	4.280	4.240	4.300	50,000	212,890	4.2578	2.923	2.903	2.923	2.896	2.937	73,207	2.9081	0.71%
2019-02-20	0	4.250	4.250	4.300	4.180	4.300	33,000	139,450	4.2258	2.903	2.903	2.937	2.855	2.937	48,317	2.8862	0.00%
2019-02-19	0	4.250	4.250	4.260	4.210	4.270	149,000	631,190	4.2362	2.903	2.903	2.910	2.875	2.916	218,157	2.8933	-0.70%
2019-02-18	0	4.280	4.280	4.300	4.220	4.280	118,000	500,020	4.2375	2.923	2.923	2.937	2.882	2.923	172,769	2.8942	1.42%
2019-02-15	0	4.220	4.120	4.220	4.080	4.220	11,000	45,100	4.1000	2.882	2.814	2.882	2.787	2.882	16,106	2.8003	0.00%
2019-02-14	0	4.220	4.110	4.240	-	-	0	0	-	2.882	2.807	2.896	-	-	0	-	0.00%
2019-02-13	0	4.220	4.060	4.240	-	-	0	0	-	2.882	2.773	2.896	-	-	0	-	0.00%
2019-02-12	0	4.220	4.010	4.240	4.220	4.250	6,000	25,380	4.2300	2.882	2.739	2.896	2.882	2.903	8,785	2.8891	-0.24%
2019-02-11	0	4.230	4.040	4.250	-	-	0	0	-	2.889	2.759	2.903	-	-	0	-	0.00%
2019-02-08	0	4.230	4.010	4.230	4.130	4.230	68,000	281,600	4.1412	2.889	2.739	2.889	2.821	2.889	99,562	2.8284	2.17%
2019-02-04	0	4.140	4.060	4.200	4.140	4.140	10,000	41,400	4.1400	2.828	2.773	2.869	2.828	2.828	14,641	2.8276	-0.48%
2019-02-01	0	4.160	4.120	4.160	4.160	4.160	13,000	54,080	4.1600	2.841	2.814	2.841	2.841	2.841	19,034	2.8413	-0.72%
2019-01-31	0	4.190	4.160	4.190	4.190	4.190	20,000	83,800	4.1900	2.862	2.841	2.862	2.862	2.862	29,283	2.8617	-0.24%
2019-01-30	0	4.200	4.170	4.200	4.200	4.200	26,000	109,200	4.2000	2.869	2.848	2.869	2.869	2.869	38,068	2.8686	-1.18%
2019-01-29	0	4.250	4.230	4.250	4.160	4.250	36,000	150,750	4.1875	2.903	2.889	2.903	2.841	2.903	52,709	2.8600	1.19%
2019-01-28	0	4.200	4.180	4.200	-	-	0	0	-	2.869	2.855	2.869	-	-	0	-	-0.24%
2019-01-25	0	4.210	4.180	4.210	4.180	4.210	58,000	244,150	4.2095	2.875	2.855	2.875	2.855	2.875	84,920	2.8751	-0.24%
2019-01-24	0	4.220	4.180	4.220	-	-	0	0	-	2.882	2.855	2.882	-	-	0	-	0.00%
2019-01-23	0	4.220	4.180	4.220	4.240	4.240	4,000	16,900	4.2250	2.882	2.855	2.882	2.896	2.896	5,857	2.8857	0.00%
2019-01-22	0	4.220	4.180	4.250	-	-	0	0	-	2.882	2.855	2.903	-	-	0	-	0.00%
2019-01-21	0	4.220	4.220	4.250	4.200	4.370	305,000	1,313,290	4.3059	2.882	2.882	2.903	2.869	2.985	446,563	2.9409	0.72%
2019-01-18	0	4.190	4.150	4.200	4.150	4.280	16,000	66,690	4.1681	2.862	2.834	2.869	2.834	2.923	23,426	2.8468	0.00%
2019-01-17	0	4.190	4.190	4.250	4.170	4.380	285,000	1,229,220	4.3131	2.862	2.862	2.903	2.848	2.992	417,280	2.9458	0.00%
2019-01-16	0	4.190	4.190	4.200	4.170	4.280	60,000	252,290	4.2048	2.862	2.862	2.869	2.848	2.923	87,848	2.8719	-1.18%
2019-01-15	0	4.240	4.230	4.300	4.230	4.450	69,000	304,450	4.4123	2.896	2.889	2.937	2.889	3.039	101,026	3.0136	-1.85%
2019-01-14	0	4.320	4.240	4.320	4.200	4.480	339,000	1,496,310	4.4139	2.951	2.896	2.951	2.869	3.060	496,343	3.0147	-0.69%
2019-01-11	0	4.350	4.400	4.470	4.200	4.500	341,000	1,482,700	4.3481	2.971	3.005	3.053	2.869	3.073	499,272	2.9697	-3.33%
2019-01-10	0	4.500	4.500	4.620	4.220	4.370	265,000	1,127,410	4.2544	3.073	3.073	3.155	2.882	2.985	387,997	2.9057	4.65%
2019-01-09	0	4.300	4.200	4.300	4.100	4.340	163,000	687,830	4.2198	2.937	2.869	2.937	2.800	2.964	238,655	2.8821	1.65%
2019-01-08	0	4.230	4.150	4.230	4.200	4.230	12,000	50,460	4.2050	2.889	2.834	2.889	2.869	2.889	17,570	2.8720	0.71%
2019-01-07	0	4.200	4.130	4.230	4.200	4.340	9,950	41,876	4.2086	2.869	2.821	2.889	2.869	2.964	14,568	2.8745	-0.47%
2019-01-04	0	4.220	4.220	4.310	4.110	4.340	27,000	114,570	4.2433	2.882	2.882	2.944	2.807	2.964	39,532	2.8982	-1.40%
2019-01-03	0	4.280	4.100	4.280	4.270	4.360	13,000	56,260	4.3277	2.923	2.800	2.923	2.916	2.978	19,034	2.9558	0.23%
2019-01-02	0	4.270	4.270	4.280	4.210	4.250	22,000	92,780	4.2173	2.916	2.916	2.923	2.875	2.903	32,211	2.8804	-2.06%
2018-12-31	0	4.360	4.310	4.360	-	-	0	0	-	2.978	2.944	2.978	-	-	0	-	0.00%
2018-12-28	0	4.360	4.300	4.360	4.380	4.380	11,000	48,180	4.3800	2.978	2.937	2.978	2.992	2.992	16,106	2.9915	0.23%
2018-12-27	0	4.350	4.190	4.380	4.270	4.350	12,000	52,090	4.3408	2.971	2.862	2.992	2.916	2.971	17,570	2.9648	3.82%
2018-12-24	0	4.190	4.190	4.360	4.190	4.380	12,000	52,140	4.3450	2.862	2.862	2.978	2.862	2.992	17,570	2.9676	0.00%
2018-12-21	0	4.190	4.190	4.340	4.190	4.350	15,000	64,770	4.3180	2.862	2.862	2.964	2.862	2.971	21,962	2.9492	-3.68%
2018-12-20	0	4.350	4.320	4.360	4.320	4.360	13,000	56,590	4.3531	2.971	2.951	2.978	2.951	2.978	19,034	2.9731	-0.23%
2018-12-19	0	4.360	4.210	4.370	4.280	4.370	15,000	65,280	4.3520	2.978	2.875	2.985	2.923	2.985	21,962	2.9724	-0.46%
2018-12-18	0	4.380	4.320	4.380	4.290	4.380	28,027,000	121,637,500	4.3400	2.992	2.951	2.992	2.930	2.992	41,035,454	2.9642	0.92%
2018-12-17	0	4.340	4.210	4.380	-	-	0	0	-	2.964	2.875	2.992	-	-	0	-	0.00%
2018-12-14	0	4.340	4.120	4.350	4.180	4.350	13,000	56,360	4.3354	2.964	2.814	2.971	2.855	2.971	19,034	2.9610	-0.91%
2018-12-13	0	4.380	4.350	4.380	4.060	4.380	39,000	168,310	4.3156	2.992	2.971	2.992	2.773	2.992	57,101	2.9476	3.06%
2018-12-12	0	4.250	4.010	4.300	-	-	0	0	-	2.903	2.739	2.937	-	-	0	-	0.00%
2018-12-11	0	4.250	4.010	4.250	4.250	4.250	10,000	42,500	4.2500	2.903	2.739	2.903	2.903	2.903	14,641	2.9027	0.00%
2018-12-10	0	4.250	4.010	4.250	-	-	0	0	-	2.903	2.739	2.903	-	-	0	-	0.00%
2018-12-07	0	4.250	4.000	4.300	-	-	0	0	-	2.903	2.732	2.937	-	-	0	-	0.00%
2018-12-06	0	4.250	4.010	4.300	-	-	0	0	-	2.903	2.739	2.937	-	-	0	-	0.00%
2018-12-05	0	4.250	4.020	4.300	-	-	0	0	-	2.903	2.746	2.937	-	-	0	-	0.00%
2018-12-04	0	4.250	4.000	4.250	4.300	4.300	3,000	12,900	4.3000	2.903	2.732	2.903	2.937	2.937	4,392	2.9369	0.00%
2018-12-03	0	4.250	4.000	4.300	-	-	0	0	-	2.903	2.732	2.937	-	-	0	-	0.00%
2018-11-30	0	4.250	4.080	4.250	4.230	4.250	10,000	42,420	4.2420	2.903	2.787	2.903	2.889	2.903	14,641	2.8973	0.00%
2018-11-29	0	4.250	4.100	4.250	4.060	4.260	30,000	124,340	4.1447	2.903	2.800	2.903	2.773	2.910	43,924	2.8308	-0.70%
2018-11-28	0	4.280	4.020	4.280	4.060	4.300	25,000	104,200	4.1680	2.923	2.746	2.923	2.773	2.937	36,604	2.8467	5.42%
2018-11-27	0	4.060	4.060	4.350	4.010	4.380	11,000	47,810	4.3464	2.773	2.773	2.971	2.739	2.992	16,106	2.9685	-7.31%
2018-11-26	0	4.380	3.800	4.380	4.380	4.380	10,000	43,800	4.3800	2.992	2.595	2.992	2.992	2.992	14,641	2.9915	0.00%
2018-11-23	0	4.380	4.000	4.380	4.380	4.380	11,000	48,180	4.3800	2.992	2.732	2.992	2.992	2.992	16,106	2.9915	0.23%
2018-11-22	0	4.370	4.050	4.370	4.370	4.380	10,000	43,750	4.3750	2.985	2.766	2.985	2.985	2.992	14,641	2.9881	4.55%
2018-11-21	0	4.180	3.900	4.280	4.180	4.300	33,000	141,560	4.2897	2.855	2.664	2.923	2.855	2.937	48,317	2.9298	2.20%
2018-11-20	0	4.090	4.090	4.350	4.000	4.370	11,000	47,700	4.3364	2.793	2.793	2.971	2.732	2.985	16,106	2.9617	-6.41%
2018-11-19	0	4.370	4.000	4.370	4.370	4.370	10,000	43,700	4.3700	2.985	2.732	2.985	2.985	2.985	14,641	2.9847	0.00%
2018-11-16	0	4.370	3.350	4.370	4.370	4.370	10,000	43,700	4.3700	2.985	2.288	2.985	2.985	2.985	14,641	2.9847	-0.23%
2018-11-15	0	4.380	3.810	4.380	4.380	4.380	10,000	43,800	4.3800	2.992	2.602	2.992	2.992	2.992	14,641	2.9915	0.23%
2018-11-14	0	4.370	4.350	4.370	4.370	4.370	8,000	34,960	4.3700	2.985	2.971	2.985	2.985	2.985	11,713	2.9847	0.00%
2018-11-13	0	4.370	4.340	4.370	4.340	4.370	22,000	95,680	4.3491	2.985	2.964	2.985	2.964	2.985	32,211	2.9704	0.23%
2018-11-12	0	4.360	3.810	4.360	4.370	4.370	10,000	43,700	4.3700	2.978	2.602	2.978	2.985	2.985	14,641	2.9847	0.00%
2018-11-09	0	4.360	4.000	4.360	4.360	4.370	10,000	43,650	4.3650	2.978	2.732	2.978	2.978	2.985	14,641	2.9813	0.00%
2018-11-08	0	4.360	4.360	4.370	4.360	4.370	28,000	122,180	4.3636	2.978	2.978	2.985	2.978	2.985	40,996	2.9803	0.00%
2018-11-07	0	4.360	4.000	4.370	4.360	4.370	60,000	261,650	4.3608	2.978	2.732	2.985	2.978	2.985	87,848	2.9784	-0.23%
2018-11-06	0	4.370	3.850	4.370	4.360	4.370	11,000	48,050	4.3682	2.985	2.630	2.985	2.978	2.985	16,106	2.9834	-0.23%
2018-11-05	0	4.380	4.000	4.380	4.380	4.380	11,000	48,180	4.3800	2.992	2.732	2.992	2.992	2.992	16,106	2.9915	0.00%
2018-11-02	0	4.380	4.000	4.380	4.300	4.380	111,000	484,730	4.3669	2.992	2.732	2.992	2.937	2.992	162,520	2.9826	1.86%
2018-11-01	0	4.300	4.000	4.380	4.300	4.380	10,000	43,400	4.3400	2.937	2.732	2.992	2.937	2.992	14,641	2.9642	-1.60%
2018-10-31	0	4.370	3.880	4.370	4.370	4.370	10,000	43,700	4.3700	2.985	2.650	2.985	2.985	2.985	14,641	2.9847	1.63%
2018-10-30	0	4.300	4.150	4.340	4.100	4.370	14,000	60,580	4.3271	2.937	2.834	2.964	2.800	2.985	20,498	2.9554	-1.60%
2018-10-29	0	4.370	4.000	4.370	4.370	4.380	11,000	48,080	4.3709	2.985	2.732	2.985	2.985	2.992	16,106	2.9853	1.63%
2018-10-26	0	4.300	3.210	4.300	4.300	4.380	11,000	48,100	4.3727	2.937	2.192	2.937	2.937	2.992	16,106	2.9865	-1.83%
2018-10-25	0	4.380	4.000	4.380	4.380	4.380	10,000	43,800	4.3800	2.992	2.732	2.992	2.992	2.992	14,641	2.9915	0.00%
2018-10-24	0	4.380	4.150	4.380	4.380	4.390	27,000	118,310	4.3819	2.992	2.834	2.992	2.992	2.998	39,532	2.9928	0.69%
2018-10-23	0	4.350	4.300	4.350	4.350	4.350	1,000	4,350	4.3500	2.971	2.937	2.971	2.971	2.971	1,464	2.9710	2.35%
2018-10-22	0	4.250	4.150	4.400	4.250	4.400	117,000	513,180	4.3862	2.903	2.834	3.005	2.903	3.005	171,304	2.9957	-3.19%
2018-10-19	0	4.390	3.500	4.390	4.380	4.390	16,026,000	70,194,040	4.3800	2.998	2.390	2.998	2.992	2.998	23,464,309	2.9915	0.23%
2018-10-18	0	4.380	4.010	4.380	4.380	4.380	10,000	43,800	4.3800	2.992	2.739	2.992	2.992	2.992	14,641	2.9915	0.46%
2018-10-16	0	4.360	3.710	4.380	4.360	4.360	10,000	43,600	4.3600	2.978	2.534	2.992	2.978	2.978	14,641	2.9779	0.00%
2018-10-15	0	4.360	4.150	4.360	4.350	4.360	10,000	43,570	4.3570	2.978	2.834	2.978	2.971	2.978	14,641	2.9758	-0.68%
2018-10-12	0	4.390	4.200	4.390	4.390	4.400	11,000	48,300	4.3909	2.998	2.869	2.998	2.998	3.005	16,106	2.9990	5.78%
2018-10-11	0	4.150	4.100	4.160	4.150	4.200	12,000	50,760	4.2300	2.834	2.800	2.841	2.834	2.869	17,570	2.8891	-3.26%
2018-10-10	0	4.290	3.950	4.290	4.200	4.290	5,000	21,090	4.2180	2.930	2.698	2.930	2.869	2.930	7,321	2.8809	0.00%
2018-10-09	0	4.290	4.010	4.290	4.200	4.290	21,646,000	94,153,560	4.3497	2.930	2.739	2.930	2.869	2.930	31,692,776	2.9708	-1.38%
2018-10-08	0	4.350	3.960	4.400	-	-	0	0	-	2.971	2.705	3.005	-	-	0	-	0.00%
2018-10-05	0	4.350	3.810	4.350	-	-	0	0	-	2.971	2.602	2.971	-	-	0	-	0.00%
2018-10-04	0	4.350	3.510	4.350	-	-	0	0	-	2.971	2.397	2.971	-	-	0	-	0.00%
2018-10-03	0	4.350	4.350	4.440	-	-	0	0	-	2.971	2.971	3.032	-	-	0	-	3.57%
2018-10-02	0	4.200	4.070	4.200	-	-	0	0	-	2.869	2.780	2.869	-	-	0	-	0.00%
2018-09-28	0	4.200	4.200	4.320	3.710	4.300	55,000	221,490	4.0271	2.869	2.869	2.951	2.534	2.937	80,528	2.7505	-2.33%
2018-09-27	0	4.300	4.150	4.390	-	-	0	0	-	2.937	2.834	2.998	-	-	0	-	0.00%
2018-09-26	0	4.300	4.000	4.350	4.300	4.310	12,000	51,610	4.3008	2.937	2.732	2.971	2.937	2.944	17,570	2.9374	0.00%
2018-09-24	0	4.300	4.300	4.480	4.300	4.300	1,000	4,300	4.3000	2.937	2.937	3.060	2.937	2.937	1,464	2.9369	-2.27%
2018-09-21	0	4.400	4.190	4.400	-	-	0	0	-	3.005	2.862	3.005	-	-	0	-	0.00%
2018-09-20	0	4.400	4.310	4.400	4.480	4.480	1,000	4,480	4.4800	3.005	2.944	3.005	3.060	3.060	1,464	3.0598	-1.79%
2018-09-19	0	4.480	4.320	4.480	4.300	4.480	49,000	218,140	4.4518	3.060	2.951	3.060	2.937	3.060	71,743	3.0406	0.00%
2018-09-18	0	4.480	4.420	4.480	4.370	4.480	69,000	304,470	4.4126	3.060	3.019	3.060	2.985	3.060	101,026	3.0138	2.52%
2018-09-17	0	4.370	3.330	4.370	4.360	4.370	7,000	30,550	4.3643	2.985	2.274	2.985	2.978	2.985	10,249	2.9808	0.00%
2018-09-14	0	4.370	3.910	4.370	-	-	0	0	-	2.985	2.671	2.985	-	-	0	-	0.00%
2018-09-13	0	4.370	4.300	4.400	4.160	4.500	74,000	318,060	4.2981	2.985	2.937	3.005	2.841	3.073	108,346	2.9356	-1.35%
2018-09-12	0	4.430	3.560	4.430	-	-	0	0	-	3.026	2.431	3.026	-	-	0	-	0.00%
2018-09-11	0	4.430	3.530	4.430	-	-	0	0	-	3.026	2.411	3.026	-	-	0	-	-0.45%
2018-09-10	0	4.450	3.920	4.450	-	-	0	0	-	3.039	2.677	3.039	-	-	0	-	-0.22%
2018-09-07	0	4.460	4.000	4.460	-	-	0	0	-	3.046	2.732	3.046	-	-	0	-	-0.22%
2018-09-06	0	4.470	3.870	4.470	-	-	0	0	-	3.053	2.643	3.053	-	-	0	-	-0.45%
2018-09-05	0	4.490	4.350	4.490	4.350	4.530	27,000	117,990	4.3700	3.067	2.971	3.067	2.971	3.094	39,532	2.9847	0.00%
2018-09-04	0	4.490	4.490	4.540	4.490	4.490	5,000	22,450	4.4900	3.067	3.067	3.101	3.067	3.067	7,321	3.0666	0.00%
2018-09-03	0	4.490	4.200	4.490	4.320	4.540	50,013,000	225,057,310	4.5000	3.067	2.869	3.067	2.951	3.101	73,226,037	3.0735	-1.32%
2018-08-31	0	4.550	4.540	4.550	4.250	4.600	500,000	2,244,260	4.4885	3.108	3.101	3.108	2.903	3.142	732,070	3.0656	4.12%
2018-08-30	0	4.370	4.110	4.370	4.050	4.370	490,000	2,046,170	4.1759	2.985	2.807	2.985	2.766	2.985	717,429	2.8521	4.30%
2018-08-29	0	4.190	4.060	4.190	4.050	4.190	247,000	1,007,190	4.0777	2.862	2.773	2.862	2.766	2.862	361,643	2.7850	1.70%
2018-08-28	0	4.120	4.050	4.120	4.050	4.190	317,000	1,307,400	4.1243	2.814	2.766	2.814	2.766	2.862	464,132	2.8169	0.24%
2018-08-27	0	4.110	4.030	4.110	4.020	4.110	219,000	887,270	4.0515	2.807	2.752	2.807	2.746	2.807	320,647	2.7671	0.49%
2018-08-24	0	4.090	3.950	4.090	3.920	4.090	78,000	313,550	4.0199	2.793	2.698	2.793	2.677	2.793	114,203	2.7456	-1.92%
2018-08-23	0	4.170	3.900	4.170	4.050	4.180	97,000	394,460	4.0666	2.848	2.664	2.848	2.766	2.855	142,022	2.7775	0.00%
2018-08-22	0	4.170	3.900	4.170	4.020	4.200	80,000	324,080	4.0510	2.848	2.664	2.848	2.746	2.869	117,131	2.7668	2.96%
2018-08-21	0	4.050	3.900	4.050	4.010	4.050	28,000	112,450	4.0161	2.766	2.664	2.766	2.739	2.766	40,996	2.7430	0.75%
2018-08-20	0	4.020	3.890	4.020	3.880	4.160	197,000	788,200	4.0010	2.746	2.657	2.746	2.650	2.841	288,436	2.7327	0.75%
2018-08-17	0	3.990	3.440	3.990	3.880	4.000	53,165	211,149	3.9716	2.725	2.350	2.725	2.650	2.732	77,841	2.7126	0.00%
2018-08-16	0	3.990	3.390	3.990	3.950	4.000	83,000	329,050	3.9645	2.725	2.315	2.725	2.698	2.732	121,524	2.7077	2.31%
2018-08-15	0	3.900	3.900	4.000	3.350	4.000	91,000	360,840	3.9653	2.664	2.664	2.732	2.288	2.732	133,237	2.7083	-2.50%
2018-08-14	0	4.000	3.710	4.000	3.900	4.000	89,000	351,720	3.9519	2.732	2.534	2.732	2.664	2.732	130,308	2.6991	2.56%
2018-08-13	0	3.900	3.900	3.940	3.900	3.950	27,000	106,300	3.9370	2.664	2.664	2.691	2.664	2.698	39,532	2.6890	-1.52%
2018-08-10	0	3.960	3.900	3.960	-	-	0	0	-	2.705	2.664	2.705	-	-	0	-	-0.50%
2018-08-09	0	3.980	3.830	3.980	3.970	3.980	3,000	11,930	3.9767	2.718	2.616	2.718	2.711	2.718	4,392	2.7160	0.00%
2018-08-08	0	3.980	3.900	3.980	-	-	0	0	-	2.718	2.664	2.718	-	-	0	-	0.00%
2018-08-07	0	3.980	3.950	4.000	-	-	0	0	-	2.718	2.698	2.732	-	-	0	-	0.00%
2018-08-06	0	3.980	3.950	3.980	3.980	3.980	4,000	15,920	3.9800	2.718	2.698	2.718	2.718	2.718	5,857	2.7183	-0.50%
2018-08-03	0	4.000	3.950	4.000	4.000	4.000	1,000	4,000	4.0000	2.732	2.698	2.732	2.732	2.732	1,464	2.7320	0.00%
2018-08-02	0	4.000	4.000	4.010	3.950	4.010	16,000	63,500	3.9688	2.732	2.732	2.739	2.698	2.739	23,426	2.7106	0.00%
2018-08-01	0	4.000	3.960	4.000	4.000	4.000	1,000	4,000	4.0000	2.732	2.705	2.732	2.732	2.732	1,464	2.7320	0.00%
2018-07-31	0	4.000	4.000	4.010	4.000	4.000	9,000	36,000	4.0000	2.732	2.732	2.739	2.732	2.732	13,177	2.7320	0.00%
2018-07-30	0	4.000	4.000	4.010	3.900	4.010	42,000	166,580	3.9662	2.732	2.732	2.739	2.664	2.739	61,494	2.7089	0.00%
2018-07-27	0	4.000	3.990	4.000	4.000	4.000	9,000	36,000	4.0000	2.732	2.725	2.732	2.732	2.732	13,177	2.7320	-0.25%
2018-07-26	0	4.010	4.010	4.060	3.950	4.010	23,000	91,550	3.9804	2.739	2.739	2.773	2.698	2.739	33,675	2.7186	3.08%
2018-07-25	0	3.890	3.890	4.000	3.880	3.980	20,000	78,650	3.9325	2.657	2.657	2.732	2.650	2.718	29,283	2.6859	-2.75%
2018-07-24	0	4.000	4.000	4.020	3.990	4.060	134,000	539,660	4.0273	2.732	2.732	2.746	2.725	2.773	196,195	2.7506	-0.25%
2018-07-23	0	4.010	3.890	4.010	4.000	4.020	20,000	80,200	4.0100	2.739	2.657	2.739	2.732	2.746	29,283	2.7388	-1.72%
2018-07-20	0	4.080	4.030	4.080	4.020	4.100	25,000	101,390	4.0556	2.787	2.752	2.787	2.746	2.800	36,604	2.7700	1.24%
2018-07-19	0	4.030	4.020	4.070	4.000	4.030	34,000	136,640	4.0188	2.752	2.746	2.780	2.732	2.752	49,781	2.7448	0.00%
2018-07-18	0	4.030	4.030	4.060	3.960	4.090	25,000	101,250	4.0500	2.752	2.752	2.773	2.705	2.793	36,604	2.7661	0.50%
2018-07-17	0	4.010	3.980	4.020	3.750	4.050	30,000	115,860	3.8620	2.739	2.718	2.746	2.561	2.766	43,924	2.6377	0.75%
2018-07-16	0	3.980	3.970	3.980	3.730	4.000	120,000	476,320	3.9693	2.718	2.711	2.718	2.548	2.732	175,697	2.7110	1.27%
2018-07-13	0	3.930	4.000	4.020	3.880	4.050	11,000	43,810	3.9827	2.684	2.732	2.746	2.650	2.766	16,106	2.7202	0.77%
2018-07-12	0	3.900	3.840	3.960	3.900	3.940	30,000	117,500	3.9167	2.664	2.623	2.705	2.664	2.691	43,924	2.6751	-1.27%
2018-07-11	0	3.950	3.900	3.950	3.930	4.010	48,000	191,630	3.9923	2.698	2.664	2.698	2.684	2.739	70,279	2.7267	-1.74%
2018-07-10	0	4.020	4.010	4.040	4.020	4.030	115,000	463,000	4.0261	2.746	2.739	2.759	2.746	2.752	168,376	2.7498	-0.74%
2018-07-09	0	4.050	4.040	4.080	4.040	4.140	125,000	507,000	4.0560	2.766	2.759	2.787	2.759	2.828	183,018	2.7702	-1.79%
2018-07-06	0	4.330	4.300	4.330	-	-	0	0	-	2.816	2.797	2.816	-	-	0	-	-0.23%
2018-07-05	0	4.340	4.260	4.340	4.400	4.400	1,000	4,400	4.4000	2.823	2.771	2.823	2.862	2.862	1,537	2.8620	-2.25%
2018-07-04	0	4.440	4.360	4.440	4.290	4.450	36,000	156,910	4.3586	2.888	2.836	2.888	2.790	2.895	55,346	2.8351	1.37%
2018-07-03	0	4.380	4.380	4.480	4.240	4.590	94,000	420,660	4.4751	2.849	2.849	2.914	2.758	2.986	144,513	2.9109	-3.74%
2018-06-29	0	4.550	4.500	4.590	4.300	4.550	177,000	777,240	4.3912	2.960	2.927	2.986	2.797	2.960	272,116	2.8563	8.85%
2018-06-28	0	4.180	4.150	4.400	4.160	4.400	80,000	340,210	4.2526	2.719	2.699	2.862	2.706	2.862	122,990	2.7662	-2.11%
2018-06-27	0	4.270	4.230	4.270	4.200	4.280	45,000	189,800	4.2178	2.777	2.751	2.777	2.732	2.784	69,182	2.7435	-0.23%
2018-06-26	0	4.280	4.280	4.300	4.200	4.210	61,000	256,210	4.2002	2.784	2.784	2.797	2.732	2.738	93,780	2.7320	0.47%
2018-06-25	0	4.260	4.260	4.340	4.230	4.260	60,000	253,800	4.2300	2.771	2.771	2.823	2.751	2.771	92,243	2.7514	-3.40%
2018-06-22	0	4.410	4.300	4.410	4.420	4.420	10,000	44,200	4.4200	2.869	2.797	2.869	2.875	2.875	15,374	2.8750	-0.45%
2018-06-21	0	4.430	4.400	4.430	-	-	0	0	-	2.882	2.862	2.882	-	-	0	-	-0.23%
2018-06-20	0	4.440	4.300	4.440	-	-	0	0	-	2.888	2.797	2.888	-	-	0	-	0.00%
2018-06-19	0	4.440	4.440	4.460	4.230	4.440	62,000	274,260	4.4235	2.888	2.888	2.901	2.751	2.888	95,317	2.8773	-0.67%
2018-06-15	0	4.470	4.300	4.540	4.200	4.500	107,000	467,690	4.3709	2.908	2.797	2.953	2.732	2.927	164,499	2.8431	0.68%
2018-06-14	0	4.440	4.440	4.490	4.440	4.480	24,000	106,840	4.4517	2.888	2.888	2.921	2.888	2.914	36,897	2.8956	-1.77%
2018-06-13	0	4.520	4.400	4.540	-	-	0	0	-	2.940	2.862	2.953	-	-	0	-	0.00%
2018-06-12	0	4.520	4.450	4.540	-	-	0	0	-	2.940	2.895	2.953	-	-	0	-	0.00%
2018-06-11	0	4.520	4.480	4.520	-	-	0	0	-	2.940	2.914	2.940	-	-	0	-	0.00%
2018-06-08	0	4.520	4.490	4.590	-	-	0	0	-	2.940	2.921	2.986	-	-	0	-	0.00%
2018-06-07	0	4.520	4.520	4.540	4.480	4.540	41,000	184,990	4.5120	2.940	2.940	2.953	2.914	2.953	63,032	2.9348	-1.31%
2018-06-06	0	4.580	4.520	4.580	-	-	0	0	-	2.979	2.940	2.979	-	-	0	-	0.00%
2018-06-05	0	4.580	4.580	4.650	4.540	4.650	55,000	251,630	4.5751	2.979	2.979	3.025	2.953	3.025	84,556	2.9759	0.44%
2018-06-04	0	4.560	4.560	4.640	4.500	4.630	27,000	122,770	4.5470	2.966	2.966	3.018	2.927	3.012	41,509	2.9577	-0.22%
2018-06-01	0	4.570	4.570	4.630	4.570	4.680	26,000	119,340	4.5900	2.973	2.973	3.012	2.973	3.044	39,972	2.9856	-1.72%
2018-05-31	0	4.650	4.640	4.670	4.640	4.790	44,867,000	221,148,290	4.9290	3.025	3.018	3.038	3.018	3.116	68,977,498	3.2061	-6.63%
2018-05-30	0	4.980	4.800	4.980	4.400	4.990	392,000	1,813,890	4.6273	3.239	3.122	3.239	2.862	3.246	602,652	3.0098	7.79%
2018-05-29	0	4.620	4.480	4.620	-	-	0	0	-	3.005	2.914	3.005	-	-	0	-	0.00%
2018-05-28	0	4.620	4.630	4.670	4.390	4.660	199,000	911,100	4.5784	3.005	3.012	3.038	2.856	3.031	305,938	2.9781	3.82%
2018-05-25	0	4.450	4.450	4.520	4.450	4.500	16,000	71,820	4.4888	2.895	2.895	2.940	2.895	2.927	24,598	2.9197	-1.77%
2018-05-24	0	4.530	4.530	4.590	4.520	4.610	62,000	282,390	4.5547	2.947	2.947	2.986	2.940	2.999	95,317	2.9626	-1.52%
2018-05-23	0	4.600	4.600	4.650	4.550	4.620	48,000	220,970	4.6035	2.992	2.992	3.025	2.960	3.005	73,794	2.9944	-1.92%
2018-05-21	0	4.690	4.550	4.690	4.630	4.690	18,000	83,810	4.6561	3.051	2.960	3.051	3.012	3.051	27,673	3.0286	2.18%
2018-05-18	0	4.590	4.560	4.680	4.550	4.690	33,459,000	164,942,930	4.9297	2.986	2.966	3.044	2.960	3.051	51,439,100	3.2066	-2.34%
2018-05-17	0	4.700	4.530	4.700	4.690	4.700	51,000	239,200	4.6902	3.057	2.947	3.057	3.051	3.057	78,406	3.0508	-0.21%
2018-05-16	0	4.710	4.500	4.710	4.520	4.720	253,000	1,170,600	4.6269	3.064	2.927	3.064	2.940	3.070	388,956	3.0096	2.39%
2018-05-15	0	4.600	4.500	4.600	4.410	4.650	215,000	974,010	4.5303	2.992	2.927	2.992	2.869	3.025	330,536	2.9468	0.44%
2018-05-14	0	4.580	4.580	4.590	4.480	4.600	53,000	241,600	4.5585	2.979	2.979	2.986	2.914	2.992	81,481	2.9651	-0.43%
2018-05-11	0	4.600	4.510	4.600	4.600	4.600	1,000	4,600	4.6000	2.992	2.934	2.992	2.992	2.992	1,537	2.9921	0.66%
2018-05-10	0	4.570	4.560	4.610	4.520	4.620	160,000	731,450	4.5716	2.973	2.966	2.999	2.940	3.005	245,980	2.9736	-1.51%
2018-05-09	0	4.640	4.560	4.660	4.520	4.670	76,000	348,490	4.5854	3.018	2.966	3.031	2.940	3.038	116,841	2.9826	-1.07%
2018-05-08	0	4.690	4.600	4.690	4.520	4.700	156,000	719,900	4.6147	3.051	2.992	3.051	2.940	3.057	239,831	3.0017	-0.64%
2018-05-07	0	4.720	4.700	4.760	4.520	4.760	30,000	139,460	4.6487	3.070	3.057	3.096	2.940	3.096	46,121	3.0238	1.29%
2018-05-04	0	4.660	4.510	4.660	-	-	0	0	-	3.031	2.934	3.031	-	-	0	-	-0.21%
2018-05-03	0	4.670	4.600	4.670	4.410	4.680	97,000	441,730	4.5539	3.038	2.992	3.038	2.869	3.044	149,126	2.9621	1.52%
2018-05-02	0	4.600	4.600	4.700	4.600	4.730	37,544,000	185,079,500	4.9297	2.992	2.992	3.057	2.992	3.077	57,719,285	3.2065	-4.17%
2018-04-30	0	4.800	4.800	4.980	4.470	4.800	234,000	1,103,580	4.7162	3.122	3.122	3.239	2.908	3.122	359,746	3.0677	7.87%
2018-04-27	0	4.450	4.450	4.650	4.450	4.590	16,000	73,290	4.5806	2.895	2.895	3.025	2.895	2.986	24,598	2.9795	-4.71%
2018-04-26	0	4.670	4.380	4.670	4.330	4.690	35,000	163,490	4.6711	3.038	2.849	3.038	2.816	3.051	53,808	3.0384	0.00%
2018-04-25	0	4.670	4.430	4.670	-	-	0	0	-	3.038	2.882	3.038	-	-	0	-	-0.21%
2018-04-24	0	4.680	4.530	4.680	4.670	4.680	2,000	9,350	4.6750	3.044	2.947	3.044	3.038	3.044	3,075	3.0409	1.74%
2018-04-23	0	4.600	4.520	4.610	4.450	4.630	408,000	1,852,440	4.5403	2.992	2.940	2.999	2.895	3.012	627,250	2.9533	-2.13%
2018-04-20	0	4.700	4.540	4.650	4.400	4.700	173,000	795,750	4.5997	3.057	2.953	3.025	2.862	3.057	265,966	2.9919	2.62%
2018-04-19	0	4.580	4.510	4.580	4.580	4.590	6,000	27,530	4.5883	2.979	2.934	2.979	2.979	2.986	9,224	2.9845	-1.51%
2018-04-18	0	4.650	4.490	4.650	4.490	4.690	154,000	704,460	4.5744	3.025	2.921	3.025	2.921	3.051	236,756	2.9755	1.31%
2018-04-17	0	4.590	4.490	4.590	4.480	4.590	12,000	54,250	4.5208	2.986	2.921	2.986	2.914	2.986	18,449	2.9406	-1.29%
2018-04-16	0	4.650	4.550	4.650	4.500	4.650	225,000	1,027,830	4.5681	3.025	2.960	3.025	2.927	3.025	345,910	2.9714	-1.69%
2018-04-13	0	4.730	4.620	4.730	4.620	4.730	8,000	37,330	4.6663	3.077	3.005	3.077	3.005	3.077	12,299	3.0352	-1.25%
2018-04-12	0	4.790	4.600	4.790	4.460	4.800	319,000	1,460,920	4.5797	3.116	2.992	3.116	2.901	3.122	490,423	2.9789	5.51%
2018-04-11	0	4.540	4.520	4.540	4.520	4.620	95,000	433,170	4.5597	2.953	2.940	2.953	2.940	3.005	146,051	2.9659	-2.37%
2018-04-10	0	4.650	4.540	4.650	4.510	4.650	18,000	83,210	4.6228	3.025	2.953	3.025	2.934	3.025	27,673	3.0069	0.22%
2018-04-09	0	4.640	4.550	4.640	-	-	0	0	-	3.018	2.960	3.018	-	-	0	-	-0.64%
2018-04-06	0	4.670	4.670	4.740	-	-	0	0	-	3.038	3.038	3.083	-	-	0	-	1.52%
2018-04-04	0	4.600	4.580	4.670	4.560	4.780	93,000	429,910	4.6227	2.992	2.979	3.038	2.966	3.109	142,976	3.0069	-2.75%
2018-04-03	0	4.730	4.650	4.730	4.650	4.780	42,000	195,920	4.6648	3.077	3.025	3.077	3.025	3.109	64,570	3.0342	-1.46%
2018-03-29	0	4.800	4.780	4.800	4.780	4.800	41,000	196,280	4.7873	3.122	3.109	3.122	3.109	3.122	63,032	3.1140	0.00%
2018-03-28	0	4.800	4.770	4.800	4.670	4.800	120,000	568,310	4.7359	3.122	3.103	3.122	3.038	3.122	184,485	3.0805	0.21%
2018-03-27	0	4.790	4.660	4.790	4.790	4.790	3,000	14,390	4.7967	3.116	3.031	3.116	3.116	3.116	4,612	3.1200	-0.21%
2018-03-26	0	4.800	4.710	4.800	4.700	4.860	33,000	157,860	4.7836	3.122	3.064	3.122	3.057	3.161	50,733	3.1116	-1.84%
2018-03-23	0	4.890	4.860	4.890	4.540	4.900	308,000	1,460,290	4.7412	3.181	3.161	3.181	2.953	3.187	473,512	3.0840	4.04%
2018-03-22	0	4.700	4.710	4.760	4.700	4.770	16,000	76,150	4.7594	3.057	3.064	3.096	3.057	3.103	24,598	3.0958	-1.26%
2018-03-21	0	4.760	4.720	4.760	4.730	4.770	31,000	148,030	4.7752	3.096	3.070	3.096	3.077	3.103	47,659	3.1060	-0.63%
2018-03-20	0	4.790	4.730	4.800	4.790	4.850	9,300	44,835	4.8210	3.116	3.077	3.122	3.116	3.155	14,298	3.1358	-1.24%
2018-03-19	0	4.850	4.850	4.860	4.650	4.900	71,000	345,190	4.8618	3.155	3.155	3.161	3.025	3.187	109,154	3.1624	-1.02%
2018-03-16	0	4.900	4.800	4.900	4.650	4.900	99,000	471,800	4.7657	3.187	3.122	3.187	3.025	3.187	152,200	3.0999	2.51%
2018-03-15	0	4.780	4.570	4.780	4.750	4.780	5,000	23,870	4.7740	3.109	2.973	3.109	3.090	3.109	7,687	3.1053	1.27%
2018-03-14	0	4.720	4.650	4.710	4.640	4.820	57,000	274,100	4.8088	3.070	3.025	3.064	3.018	3.135	87,630	3.1279	-2.07%
2018-03-13	0	4.820	4.730	4.830	4.700	4.830	82,000	386,520	4.7137	3.135	3.077	3.142	3.057	3.142	126,065	3.0660	-1.63%
2018-03-12	0	4.900	4.800	4.900	4.600	4.900	143,600	678,260	4.7233	3.187	3.122	3.187	2.992	3.187	220,767	3.0723	4.26%
2018-03-09	0	4.700	4.650	4.700	4.680	4.700	11,000	51,500	4.6818	3.057	3.025	3.057	3.044	3.057	16,911	3.0453	-0.84%
2018-03-08	0	4.740	4.700	4.880	4.740	4.850	31,000	150,210	4.8455	3.083	3.057	3.174	3.083	3.155	47,659	3.1518	-1.66%
2018-03-07	0	4.820	4.710	4.820	-	-	0	0	-	3.135	3.064	3.135	-	-	0	-	0.00%
2018-03-06	0	4.820	4.820	4.840	4.770	4.900	523,000	2,521,040	4.8203	3.135	3.135	3.148	3.103	3.187	804,048	3.1354	-1.63%
2018-03-05	0	4.900	4.810	4.920	4.660	4.950	1,655,900	7,819,750	4.7224	3.187	3.129	3.200	3.031	3.220	2,545,743	3.0717	1.03%
2018-03-02	0	4.850	4.750	4.780	4.450	4.850	799,000	3,707,310	4.6399	3.155	3.090	3.109	2.895	3.155	1,228,364	3.0181	4.98%
2018-03-01	0	4.620	4.600	4.620	4.550	4.680	82,000	378,120	4.6112	3.005	2.992	3.005	2.960	3.044	126,065	2.9994	0.22%
2018-02-28	0	4.610	4.560	4.620	4.520	4.620	123,000	565,200	4.5951	2.999	2.966	3.005	2.940	3.005	189,097	2.9889	-0.22%
2018-02-27	0	4.620	4.570	4.630	4.510	4.630	103,000	470,380	4.5668	3.005	2.973	3.012	2.934	3.012	158,350	2.9705	-0.65%
2018-02-26	0	4.650	4.660	4.670	4.570	4.650	140,000	647,120	4.6223	3.025	3.031	3.038	2.973	3.025	215,233	3.0066	0.00%
2018-02-23	0	4.650	4.630	4.650	4.430	4.660	202,000	930,430	4.6061	3.025	3.012	3.025	2.882	3.031	310,550	2.9961	1.75%
2018-02-22	0	4.570	4.430	4.570	4.520	4.590	22,000	100,150	4.5523	2.973	2.882	2.973	2.940	2.986	33,822	2.9611	0.66%
2018-02-21	0	4.540	4.480	4.540	4.450	4.560	29,000	129,490	4.4652	2.953	2.914	2.953	2.895	2.966	44,584	2.9044	0.44%
2018-02-20	0	4.520	4.480	4.520	-	-	0	0	-	2.940	2.914	2.940	-	-	0	-	-1.74%
2018-02-15	0	4.600	4.430	4.610	4.600	4.630	12,000	55,230	4.6025	2.992	2.882	2.999	2.992	3.012	18,449	2.9937	1.10%
2018-02-14	0	4.550	4.500	4.550	4.500	4.610	35,000	159,820	4.5663	2.960	2.927	2.960	2.927	2.999	53,808	2.9702	-0.87%
2018-02-13	0	4.590	4.560	4.590	4.590	4.600	31,000	142,520	4.5974	2.986	2.966	2.986	2.986	2.992	47,659	2.9904	0.00%
2018-02-12	0	4.590	4.550	4.590	4.330	4.590	246,000	1,080,010	4.3903	2.986	2.960	2.986	2.816	2.986	378,195	2.8557	5.03%
2018-02-09	0	4.370	4.340	4.380	4.220	4.460	318,000	1,368,040	4.3020	2.843	2.823	2.849	2.745	2.901	488,886	2.7983	-2.67%
2018-02-08	0	4.490	4.490	4.500	4.450	4.620	181,000	816,720	4.5123	2.921	2.921	2.927	2.895	3.005	278,265	2.9350	-1.75%
2018-02-07	0	4.570	4.550	4.570	4.570	4.630	161,000	739,720	4.5945	2.973	2.960	2.973	2.973	3.012	247,518	2.9886	0.00%
2018-02-06	0	4.570	4.540	4.600	4.430	4.640	479,000	2,186,190	4.5641	2.973	2.953	2.992	2.882	3.018	736,404	2.9687	-3.18%
2018-02-05	0	4.720	4.710	4.720	4.640	4.750	347,000	1,630,530	4.6989	3.070	3.064	3.070	3.018	3.090	533,470	3.0565	0.21%
2018-02-02	0	4.710	4.680	4.710	4.600	4.710	60,000	279,300	4.6550	3.064	3.044	3.064	2.992	3.064	92,243	3.0279	0.43%
2018-02-01	0	4.690	4.650	4.690	4.650	4.700	186,000	869,510	4.6748	3.051	3.025	3.051	3.025	3.057	285,952	3.0408	0.21%
2018-01-31	0	4.680	4.630	4.680	4.570	4.700	235,000	1,093,480	4.6531	3.044	3.012	3.044	2.973	3.057	361,284	3.0267	0.00%
2018-01-30	0	4.680	4.620	4.680	4.600	4.680	393,000	1,828,120	4.6517	3.044	3.005	3.044	2.992	3.044	604,189	3.0257	0.65%
2018-01-29	0	4.650	4.640	4.650	4.620	4.690	86,000	400,800	4.6605	3.025	3.018	3.025	3.005	3.051	132,214	3.0314	0.00%
2018-01-26	0	4.650	4.640	4.650	4.560	4.650	554,000	2,537,270	4.5799	3.025	3.018	3.025	2.966	3.025	851,707	2.9790	1.09%
2018-01-25	0	4.600	4.590	4.600	4.550	4.650	450,000	2,068,820	4.5974	2.992	2.986	2.992	2.960	3.025	691,820	2.9904	0.66%
2018-01-24	0	4.570	4.560	4.570	4.530	4.590	135,000	616,420	4.5661	2.973	2.966	2.973	2.947	2.986	207,546	2.9700	-0.22%
2018-01-23	0	4.580	4.570	4.580	4.400	4.580	1,155,000	5,197,070	4.4996	2.979	2.973	2.979	2.862	2.979	1,775,671	2.9268	1.33%
2018-01-22	0	4.520	4.460	4.520	4.430	4.580	8,129,000	35,188,840	4.3288	2.940	2.901	2.940	2.882	2.979	12,497,338	2.8157	-1.09%
2018-01-19	0	4.570	4.570	4.580	4.400	4.580	123,000	548,810	4.4619	2.973	2.973	2.979	2.862	2.979	189,097	2.9023	5.30%
2018-01-18	0	4.340	4.340	4.400	4.330	4.430	643,000	2,808,090	4.3672	2.823	2.823	2.862	2.816	2.882	988,533	2.8407	0.00%
2018-01-17	0	4.340	4.340	4.400	4.340	4.420	452,000	1,977,830	4.3757	2.823	2.823	2.862	2.823	2.875	694,894	2.8462	-0.23%
2018-01-16	0	4.350	4.350	4.400	4.350	4.400	502,000	2,187,660	4.3579	2.829	2.829	2.862	2.829	2.862	771,763	2.8346	0.00%
2018-01-15	0	4.350	4.350	4.390	4.350	4.390	10,272,000	44,385,320	4.3210	2.829	2.829	2.856	2.829	2.856	15,791,937	2.8106	-0.46%
2018-01-12	0	4.370	4.370	4.400	4.350	4.410	564,000	2,460,570	4.3627	2.843	2.843	2.862	2.829	2.869	867,081	2.8378	-0.68%
2018-01-11	0	4.400	4.340	4.400	4.360	4.400	224,000	979,100	4.3710	2.862	2.823	2.862	2.836	2.862	344,372	2.8431	0.00%
2018-01-10	0	4.400	4.390	4.420	4.360	4.400	28,000	123,030	4.3939	2.862	2.856	2.875	2.836	2.862	43,047	2.8581	0.92%
2018-01-09	0	4.360	4.360	4.380	4.350	4.420	200,000	875,700	4.3785	2.836	2.836	2.849	2.829	2.875	307,475	2.8480	-2.24%
2018-01-08	0	4.460	4.370	4.460	4.400	4.480	217,000	961,020	4.4287	2.901	2.843	2.901	2.862	2.914	333,611	2.8807	-0.45%
2018-01-05	0	4.480	4.420	4.480	4.410	4.480	266,000	1,180,460	4.4378	2.914	2.875	2.914	2.869	2.914	408,942	2.8866	0.22%
2018-01-04	0	4.470	4.410	4.470	4.400	4.500	482,000	2,131,450	4.4221	2.908	2.869	2.908	2.862	2.927	741,016	2.8764	0.00%
2018-01-03	0	4.470	4.440	4.470	4.430	4.580	363,000	1,625,990	4.4793	2.908	2.888	2.908	2.882	2.979	558,068	2.9136	1.59%
2018-01-02	0	4.400	4.390	4.400	4.370	4.400	66,000	289,270	4.3829	2.862	2.856	2.862	2.843	2.862	101,467	2.8509	0.69%
2017-12-29	0	4.370	4.360	4.370	4.320	4.370	166,000	718,690	4.3295	2.843	2.836	2.843	2.810	2.843	255,205	2.8161	0.69%
2017-12-28	0	4.340	4.340	4.350	4.180	4.390	488,000	2,092,750	4.2884	2.823	2.823	2.829	2.719	2.856	750,240	2.7894	1.17%
2017-12-27	0	4.290	4.280	4.290	4.230	4.290	184,000	780,160	4.2400	2.790	2.784	2.790	2.751	2.790	282,877	2.7579	-0.23%
2017-12-22	0	4.300	4.280	4.300	4.180	4.300	166,000	704,370	4.2432	2.797	2.784	2.797	2.719	2.797	255,205	2.7600	1.42%
2017-12-21	0	4.240	4.230	4.240	4.170	4.250	63,000	265,740	4.2181	2.758	2.751	2.758	2.712	2.764	96,855	2.7437	-0.47%
2017-12-20	0	4.260	4.220	4.270	4.150	4.290	365,000	1,541,680	4.2238	2.771	2.745	2.777	2.699	2.790	561,143	2.7474	0.00%
2017-12-19	0	4.260	4.240	4.260	4.220	4.280	20,000	85,410	4.2705	2.771	2.758	2.771	2.745	2.784	30,748	2.7778	0.00%
2017-12-18	0	4.260	4.260	4.280	4.230	4.260	97,000	411,060	4.2377	2.771	2.771	2.784	2.751	2.771	149,126	2.7565	0.00%
2017-12-15	0	4.260	4.260	4.270	4.180	4.260	680,498	2,879,171	4.2310	2.771	2.771	2.777	2.719	2.771	1,046,182	2.7521	0.71%
2017-12-14	0	4.230	4.230	4.260	4.180	4.260	130,000	549,870	4.2298	2.751	2.751	2.771	2.719	2.771	199,859	2.7513	0.00%
2017-12-13	0	4.230	4.230	4.240	4.170	4.230	83,000	349,740	4.2137	2.751	2.751	2.758	2.712	2.751	127,602	2.7409	0.00%
2017-12-12	0	4.230	4.230	4.240	4.140	4.230	337,000	1,413,580	4.1946	2.751	2.751	2.758	2.693	2.751	518,096	2.7284	0.71%
2017-12-11	0	4.200	4.190	4.200	4.110	4.200	176,000	735,850	4.1810	2.732	2.725	2.732	2.673	2.732	270,578	2.7195	0.24%
2017-12-08	0	4.190	4.180	4.190	4.130	4.190	15,000	62,300	4.1533	2.725	2.719	2.725	2.686	2.725	23,061	2.7016	0.00%
2017-12-07	0	4.190	4.180	4.190	4.130	4.200	230,000	958,040	4.1654	2.725	2.719	2.725	2.686	2.732	353,597	2.7094	0.24%
2017-12-06	0	4.180	4.160	4.200	4.120	4.200	151,000	627,500	4.1556	2.719	2.706	2.732	2.680	2.732	232,144	2.7031	0.72%
2017-12-05	0	4.150	4.150	4.190	4.150	4.190	37,000	154,480	4.1751	2.699	2.699	2.725	2.699	2.725	56,883	2.7158	-1.19%
2017-12-04	0	4.200	4.190	4.200	4.130	4.200	238,000	993,820	4.1757	2.732	2.725	2.732	2.686	2.732	365,896	2.7161	0.00%
2017-12-01	0	4.200	4.190	4.200	4.140	4.200	131,000	546,840	4.1744	2.732	2.725	2.732	2.693	2.732	201,396	2.7152	0.00%
2017-11-30	0	4.200	4.110	4.120	4.190	4.210	40,000	167,720	4.1930	2.732	2.673	2.680	2.725	2.738	61,495	2.7274	0.00%
2017-11-29	0	4.200	4.200	4.210	-	-	0	0	-	2.732	2.732	2.738	-	-	0	-	1.20%
2017-11-28	0	4.150	4.200	4.240	4.130	4.200	63,000	263,660	4.1851	2.699	2.732	2.758	2.686	2.732	96,855	2.7222	-1.19%
2017-11-27	0	4.200	4.200	4.210	4.140	4.230	27,000	113,050	4.1870	2.732	2.732	2.738	2.693	2.751	41,509	2.7235	0.00%
2017-11-24	0	4.200	4.200	4.230	4.170	4.200	5,876,000	24,679,170	4.2000	2.732	2.732	2.751	2.712	2.732	9,033,628	2.7319	0.00%
2017-11-23	0	4.200	4.150	4.200	4.160	4.200	207,000	867,400	4.1903	2.732	2.699	2.732	2.706	2.732	318,237	2.7256	0.00%
2017-11-22	0	4.200	4.150	4.200	4.160	4.200	25,000	104,910	4.1964	2.732	2.699	2.732	2.706	2.732	38,434	2.7296	0.00%
2017-11-21	0	4.200	4.170	4.200	4.130	4.200	193,000	806,730	4.1799	2.732	2.712	2.732	2.686	2.732	296,714	2.7189	0.48%
2017-11-20	0	4.180	4.170	4.190	4.110	4.190	297,000	1,236,110	4.1620	2.719	2.712	2.725	2.673	2.725	456,601	2.7072	-0.48%
2017-11-17	0	4.200	4.160	4.200	3.950	4.200	1,186,000	4,924,070	4.1518	2.732	2.706	2.732	2.569	2.732	1,823,329	2.7006	0.00%
2017-11-16	0	4.200	4.160	4.200	4.020	4.200	346,000	1,441,590	4.1664	2.732	2.706	2.732	2.615	2.732	531,932	2.7101	1.69%
2017-11-15	0	4.130	4.120	4.170	4.080	4.200	759,000	3,145,880	4.1448	2.686	2.680	2.712	2.654	2.732	1,166,869	2.6960	-1.43%
2017-11-14	0	4.190	4.180	4.250	4.180	4.180	18,000	75,240	4.1800	2.725	2.719	2.764	2.719	2.719	27,673	2.7189	0.24%
2017-11-13	0	4.180	4.180	4.200	4.150	4.230	279,000	1,164,040	4.1722	2.719	2.719	2.732	2.699	2.751	428,928	2.7138	-0.71%
2017-11-10	0	4.210	4.210	4.250	4.200	4.290	121,000	512,800	4.2380	2.738	2.738	2.764	2.732	2.790	186,023	2.7567	-0.94%
2017-11-09	0	4.250	4.230	4.250	4.200	4.300	247,000	1,054,980	4.2712	2.764	2.751	2.764	2.732	2.797	379,732	2.7782	1.67%
2017-11-08	0	4.180	4.180	4.200	4.180	4.200	96,000	401,580	4.1831	2.719	2.719	2.732	2.719	2.732	147,588	2.7209	-0.48%
2017-11-07	0	4.200	4.190	4.200	4.180	4.200	20,000	83,850	4.1925	2.732	2.725	2.732	2.719	2.732	30,748	2.7270	0.00%
2017-11-06	0	4.200	4.200	4.220	4.200	4.200	13,000	54,600	4.2000	2.732	2.732	2.745	2.732	2.732	19,986	2.7319	-0.94%
2017-11-03	0	4.240	4.200	4.240	4.200	4.250	21,000	89,200	4.2476	2.758	2.732	2.758	2.732	2.764	32,285	2.7629	0.71%
2017-11-02	0	4.210	4.180	4.210	-	-	0	0	-	2.738	2.719	2.738	-	-	0	-	0.00%
2017-11-01	0	4.210	4.210	4.230	4.210	4.210	16,000	67,360	4.2100	2.738	2.738	2.751	2.738	2.738	24,598	2.7384	-0.24%
2017-10-31	0	4.220	4.220	4.280	4.190	4.200	48,000	201,350	4.1948	2.745	2.745	2.784	2.725	2.732	73,794	2.7285	0.72%
2017-10-30	0	4.190	4.180	4.190	4.200	4.230	15,000	63,320	4.2213	2.725	2.719	2.725	2.732	2.751	23,061	2.7458	-0.95%
2017-10-27	0	4.230	4.190	4.230	4.190	4.250	46,000	194,670	4.2320	2.751	2.725	2.751	2.725	2.764	70,719	2.7527	0.71%
2017-10-26	0	4.200	4.180	4.200	4.170	4.210	46,000	192,960	4.1948	2.732	2.719	2.732	2.712	2.738	70,719	2.7285	0.24%
2017-10-25	0	4.190	4.190	4.230	4.190	4.190	23,000	96,370	4.1900	2.725	2.725	2.751	2.725	2.725	35,360	2.7254	-0.48%
2017-10-24	0	4.210	4.210	4.240	4.200	4.210	24,000	100,900	4.2042	2.738	2.738	2.758	2.732	2.738	36,897	2.7346	0.24%
2017-10-23	0	4.200	4.200	4.230	4.200	4.200	23,000	96,600	4.2000	2.732	2.732	2.751	2.732	2.732	35,360	2.7319	0.24%
2017-10-20	0	4.190	4.190	4.290	4.160	4.160	6,000	24,960	4.1600	2.725	2.725	2.790	2.706	2.706	9,224	2.7059	0.00%
2017-10-19	0	4.190	4.190	4.290	4.190	4.210	72,000	302,280	4.1983	2.725	2.725	2.790	2.725	2.738	110,691	2.7308	0.00%
2017-10-18	0	4.190	4.190	4.200	4.160	4.210	109,000	458,090	4.2027	2.725	2.725	2.732	2.706	2.738	167,574	2.7337	-0.48%
2017-10-17	0	4.210	4.180	4.210	4.160	4.220	32,000	133,820	4.1819	2.738	2.719	2.738	2.706	2.745	49,196	2.7201	0.24%
2017-10-16	0	4.200	4.200	4.210	4.170	4.210	41,000	171,530	4.1837	2.732	2.732	2.738	2.712	2.738	63,032	2.7213	0.00%
2017-10-13	0	4.200	4.200	4.300	4.140	4.190	115,000	479,350	4.1683	2.732	2.732	2.797	2.693	2.725	176,798	2.7113	0.00%
2017-10-12	0	4.200	4.160	4.200	4.200	4.200	39,000	163,800	4.2000	2.732	2.706	2.732	2.732	2.732	59,958	2.7319	0.00%
2017-10-11	0	4.200	4.200	4.240	4.200	4.240	82,000	344,520	4.2015	2.732	2.732	2.758	2.732	2.758	126,065	2.7329	-1.41%
2017-10-10	0	4.260	4.260	4.270	4.200	4.280	71,000	301,650	4.2486	2.771	2.771	2.777	2.732	2.784	109,154	2.7635	0.00%
2017-10-09	0	4.260	4.260	4.280	4.220	4.280	107,000	455,870	4.2605	2.771	2.771	2.784	2.745	2.784	164,499	2.7713	0.00%
2017-10-06	0	4.260	4.260	4.270	4.240	4.310	53,000	225,340	4.2517	2.771	2.771	2.777	2.758	2.803	81,481	2.7656	0.71%
2017-10-04	0	4.230	4.230	4.250	4.220	4.230	15,000	63,330	4.2220	2.751	2.751	2.764	2.745	2.751	23,061	2.7462	0.48%
2017-10-03	0	4.210	4.210	4.260	4.170	4.400	186,000	789,070	4.2423	2.738	2.738	2.771	2.712	2.862	285,952	2.7594	-0.24%
2017-09-29	0	4.220	4.220	4.260	4.180	4.320	273,000	1,163,960	4.2636	2.745	2.745	2.771	2.719	2.810	419,704	2.7733	0.48%
2017-09-28	0	4.200	4.190	4.200	4.140	4.200	62,000	258,040	4.1619	2.732	2.725	2.732	2.693	2.732	95,317	2.7072	0.00%
2017-09-27	0	4.200	4.150	4.200	4.190	4.200	14,000	58,670	4.1907	2.732	2.699	2.732	2.725	2.732	21,523	2.7259	0.00%
2017-09-26	0	4.200	4.170	4.200	4.110	4.200	333,000	1,381,810	4.1496	2.732	2.712	2.732	2.673	2.732	511,947	2.6991	0.00%
2017-09-25	0	4.200	4.190	4.200	4.120	4.200	17,000	70,540	4.1494	2.732	2.725	2.732	2.680	2.732	26,135	2.6990	0.00%
2017-09-22	0	4.200	4.170	4.200	4.140	4.200	62,000	257,580	4.1545	2.732	2.712	2.732	2.693	2.732	95,317	2.7023	0.00%
2017-09-21	0	4.200	4.180	4.200	4.110	4.200	98,000	409,530	4.1789	2.732	2.719	2.732	2.673	2.732	150,663	2.7182	0.24%
2017-09-20	0	4.190	4.140	4.190	4.190	4.200	28,000	117,440	4.1943	2.725	2.693	2.725	2.725	2.732	43,047	2.7282	0.00%
2017-09-19	0	4.190	4.150	4.190	4.200	4.230	6,000	25,350	4.2250	2.725	2.699	2.725	2.732	2.751	9,224	2.7482	0.72%
2017-09-18	0	4.160	4.160	4.180	4.150	4.230	17,000	70,830	4.1665	2.706	2.706	2.719	2.699	2.751	26,135	2.7101	0.73%
2017-09-15	0	4.130	4.130	4.140	4.100	4.170	668,000	2,757,810	4.1285	2.686	2.686	2.693	2.667	2.712	1,026,968	2.6854	-0.96%
2017-09-14	0	4.170	4.140	4.200	4.110	4.220	933,000	3,866,440	4.1441	2.712	2.693	2.732	2.673	2.745	1,434,373	2.6956	-1.88%
2017-09-13	0	4.250	4.210	4.250	4.250	4.270	57,000	242,490	4.2542	2.764	2.738	2.764	2.764	2.777	87,630	2.7672	0.00%
2017-09-12	0	4.250	4.230	4.250	4.200	4.300	155,397,000	671,296,490	4.3199	2.764	2.751	2.764	2.732	2.797	238,903,787	2.8099	1.19%
2017-09-11	0	4.200	4.180	4.220	4.200	4.200	11,000	46,200	4.2000	2.732	2.719	2.745	2.732	2.732	16,911	2.7319	1.69%
2017-09-08	0	4.130	4.130	4.200	4.110	4.150	117,000	483,780	4.1349	2.686	2.686	2.732	2.673	2.699	179,873	2.6896	-1.67%
2017-09-07	0	4.200	4.200	4.220	4.150	4.200	17,000	71,300	4.1941	2.732	2.732	2.745	2.699	2.732	26,135	2.7281	0.00%
2017-09-06	0	4.200	4.200	4.240	4.110	4.200	68,000	281,370	4.1378	2.732	2.732	2.758	2.673	2.732	104,542	2.6915	1.69%
2017-09-05	0	4.130	4.130	4.250	4.130	4.160	142,000	587,870	4.1399	2.686	2.686	2.764	2.686	2.706	218,308	2.6929	-0.72%
2017-09-04	0	4.160	4.160	4.240	4.110	4.200	32,000	133,090	4.1591	2.706	2.706	2.758	2.673	2.732	49,196	2.7053	-0.72%
2017-09-01	0	4.190	4.190	4.250	4.170	4.190	25,000	104,400	4.1760	2.725	2.725	2.764	2.712	2.725	38,434	2.7163	0.24%
2017-08-31	0	4.180	4.180	4.270	4.180	4.220	102,000	426,560	4.1820	2.719	2.719	2.777	2.719	2.745	156,812	2.7202	-1.18%
2017-08-30	0	4.230	4.180	4.230	4.230	4.250	4,000	16,970	4.2425	2.751	2.719	2.751	2.751	2.764	6,150	2.7596	-0.47%
2017-08-29	0	4.250	4.200	4.260	4.250	4.280	275,000	1,169,450	4.2525	2.764	2.732	2.771	2.764	2.784	422,779	2.7661	-0.93%
2017-08-28	0	4.290	4.210	4.290	4.180	4.300	87,000	371,170	4.2663	2.790	2.738	2.790	2.719	2.797	133,752	2.7751	-1.15%
2017-08-25	0	4.340	4.300	4.400	4.200	4.350	127,000	538,540	4.2405	2.823	2.797	2.862	2.732	2.829	195,247	2.7583	3.33%
2017-08-24	0	4.200	4.170	4.210	4.200	4.200	65,000	273,000	4.2000	2.732	2.712	2.738	2.732	2.732	99,930	2.7319	0.00%
2017-08-22	0	4.200	4.200	4.220	4.170	4.220	89,000	373,650	4.1983	2.732	2.732	2.745	2.712	2.745	136,827	2.7308	0.00%
2017-08-21	0	4.200	4.200	4.210	4.160	4.210	161,000	674,250	4.1879	2.732	2.732	2.738	2.706	2.738	247,518	2.7240	0.24%
2017-08-18	0	4.190	4.180	4.190	4.150	4.190	32,000	133,000	4.1563	2.725	2.719	2.725	2.699	2.725	49,196	2.7035	-0.24%
2017-08-17	0	4.200	4.150	4.200	4.200	4.200	5,000	21,000	4.2000	2.732	2.699	2.732	2.732	2.732	7,687	2.7319	0.00%
2017-08-16	0	4.200	4.190	4.200	4.140	4.200	18,000	75,170	4.1761	2.732	2.725	2.732	2.693	2.732	27,673	2.7164	0.00%
2017-08-15	0	4.200	4.190	4.200	4.130	4.200	59,000	246,340	4.1753	2.732	2.725	2.732	2.686	2.732	90,705	2.7158	0.00%
2017-08-14	0	4.200	4.190	4.200	4.130	4.200	13,000	54,020	4.1554	2.732	2.725	2.732	2.686	2.732	19,986	2.7029	1.94%
2017-08-11	0	4.120	4.120	4.150	4.120	4.130	58,000	239,080	4.1221	2.680	2.680	2.699	2.680	2.686	89,168	2.6812	-0.48%
2017-08-10	0	4.140	4.140	4.160	4.110	4.190	181,000	749,080	4.1386	2.693	2.693	2.706	2.673	2.725	278,265	2.6920	-0.24%
2017-08-09	0	4.150	4.150	4.160	4.150	4.150	109,000	452,350	4.1500	2.699	2.699	2.706	2.699	2.699	167,574	2.6994	0.24%
2017-08-08	0	4.140	4.140	4.160	4.130	4.180	127,000	527,770	4.1557	2.693	2.693	2.706	2.686	2.719	195,247	2.7031	-0.72%
2017-08-07	0	4.170	4.170	4.190	4.160	4.180	109,000	454,730	4.1718	2.712	2.712	2.725	2.706	2.719	167,574	2.7136	0.00%
2017-08-04	0	4.170	4.170	4.180	4.160	4.160	49,000	203,840	4.1600	2.712	2.712	2.719	2.706	2.706	75,331	2.7059	0.24%
2017-08-03	0	4.160	4.160	4.180	4.160	4.190	88,000	366,470	4.1644	2.706	2.706	2.719	2.706	2.725	135,289	2.7088	-0.48%
2017-08-02	0	4.180	4.170	4.180	4.180	4.190	22,000	92,060	4.1845	2.719	2.712	2.719	2.719	2.725	33,822	2.7219	0.00%
2017-08-01	0	4.180	4.180	4.210	4.150	4.160	24,000	99,740	4.1558	2.719	2.719	2.738	2.699	2.706	36,897	2.7032	-0.48%
2017-07-31	0	4.200	4.190	4.200	4.190	4.210	571,000	2,393,420	4.1916	2.732	2.725	2.732	2.725	2.738	877,842	2.7265	0.24%
2017-07-28	0	4.190	4.140	4.190	4.180	4.190	11,000	46,000	4.1818	2.725	2.693	2.725	2.719	2.725	16,911	2.7201	-0.24%
2017-07-27	0	4.200	4.150	4.220	4.200	4.230	50,000	211,000	4.2200	2.732	2.699	2.745	2.732	2.751	76,869	2.7449	0.00%
2017-07-26	0	4.200	4.170	4.220	4.160	4.200	180,000	755,210	4.1956	2.732	2.712	2.745	2.706	2.732	276,728	2.7291	0.72%
2017-07-25	0	4.170	4.120	4.170	4.170	4.170	6,000	25,020	4.1700	2.712	2.680	2.712	2.712	2.712	9,224	2.7124	0.00%
2017-07-24	0	4.170	4.150	4.170	4.140	4.170	74,000	306,470	4.1415	2.712	2.699	2.712	2.693	2.712	113,766	2.6939	1.21%
2017-07-21	0	4.120	4.120	4.160	4.120	4.120	28,000	115,360	4.1200	2.680	2.680	2.706	2.680	2.680	43,047	2.6799	0.24%
2017-07-20	0	4.110	4.110	4.120	4.100	4.170	200,000	827,380	4.1369	2.673	2.673	2.680	2.667	2.712	307,475	2.6909	-1.20%
2017-07-19	0	4.160	4.150	4.160	4.150	4.170	114,000	474,590	4.1631	2.706	2.699	2.706	2.699	2.712	175,261	2.7079	0.24%
2017-07-18	0	4.150	4.100	4.160	4.150	4.150	41,000	170,150	4.1500	2.699	2.667	2.706	2.699	2.699	63,032	2.6994	0.00%
2017-07-17	0	4.150	4.150	4.170	4.150	4.190	61,000	253,690	4.1589	2.699	2.699	2.712	2.699	2.725	93,780	2.7052	-0.72%
2017-07-14	0	4.180	4.140	4.180	4.170	4.180	40,000	167,190	4.1798	2.719	2.693	2.719	2.712	2.719	61,495	2.7188	0.00%
2017-07-13	0	4.180	4.180	4.220	4.160	4.220	202,000	847,780	4.1969	2.719	2.719	2.745	2.706	2.745	310,550	2.7299	0.48%
2017-07-12	0	4.160	4.160	4.170	4.130	4.180	181,000	753,880	4.1651	2.706	2.706	2.712	2.686	2.719	278,265	2.7092	0.97%
2017-07-11	0	4.120	4.100	4.120	4.100	4.160	58,000	239,900	4.1362	2.680	2.667	2.680	2.667	2.706	89,168	2.6904	0.49%
2017-07-10	0	4.100	4.100	4.140	4.100	4.100	49,000	200,900	4.1000	2.667	2.667	2.693	2.667	2.667	75,331	2.6669	-0.24%
2017-07-07	0	4.110	4.100	4.110	4.080	4.110	14,000	57,470	4.1050	2.673	2.667	2.673	2.654	2.673	21,523	2.6701	0.49%
2017-07-06	0	4.090	4.090	4.140	4.080	4.090	10,000	40,860	4.0860	2.660	2.660	2.693	2.654	2.660	15,374	2.6578	0.00%
2017-07-05	0	4.090	4.090	4.110	4.080	4.080	29,000	118,320	4.0800	2.660	2.660	2.673	2.654	2.654	44,584	2.6539	0.25%
2017-07-04	0	4.080	4.080	4.100	4.080	4.150	103,000	422,740	4.1043	2.654	2.654	2.667	2.654	2.699	158,350	2.6697	-1.45%
2017-07-03	0	4.140	4.140	4.150	4.140	4.180	48,000	199,140	4.1488	2.693	2.693	2.699	2.693	2.719	73,794	2.6986	-0.48%
2017-06-30	0	4.160	4.090	4.160	4.040	4.160	152,230	627,512	4.1221	2.706	2.660	2.706	2.628	2.706	234,035	2.6813	1.46%
2017-06-29	0	4.100	4.080	4.100	4.090	4.110	18,000	73,800	4.1000	2.667	2.654	2.667	2.660	2.673	27,673	2.6669	0.24%
2017-06-28	0	4.090	4.080	4.100	4.090	4.090	2,000	8,180	4.0900	2.660	2.654	2.667	2.660	2.660	3,075	2.6604	-0.24%
2017-06-27	0	4.100	4.080	4.100	4.040	4.110	74,000	301,690	4.0769	2.667	2.654	2.667	2.628	2.673	113,766	2.6518	0.49%
2017-06-26	0	4.080	4.080	4.100	3.990	4.100	193,000	780,440	4.0437	2.654	2.654	2.667	2.595	2.667	296,714	2.6303	2.26%
2017-06-23	0	3.990	3.980	3.990	3.990	4.120	250,000	1,006,180	4.0247	2.595	2.589	2.595	2.595	2.680	384,344	2.6179	-2.21%
2017-06-22	0	4.080	4.090	4.150	4.040	4.210	365,000	1,511,130	4.1401	2.654	2.660	2.699	2.628	2.738	561,143	2.6930	0.25%
2017-06-21	0	4.070	4.050	4.080	4.000	4.080	47,000	190,490	4.0530	2.647	2.634	2.654	2.602	2.654	72,257	2.6363	1.50%
2017-06-20	0	4.010	4.010	4.040	4.010	4.010	14,000	56,140	4.0100	2.608	2.608	2.628	2.608	2.608	21,523	2.6083	-0.50%
2017-06-19	0	4.030	4.000	4.030	4.010	4.070	43,000	173,630	4.0379	2.621	2.602	2.621	2.608	2.647	66,107	2.6265	0.50%
2017-06-16	0	4.010	4.000	4.010	4.000	4.030	144,000	578,020	4.0140	2.608	2.602	2.608	2.602	2.621	221,382	2.6110	-0.25%
2017-06-15	0	4.020	4.010	4.110	4.020	4.030	2,000	8,050	4.0250	2.615	2.608	2.673	2.615	2.621	3,075	2.6181	-1.71%
2017-06-14	0	4.090	4.010	4.190	4.010	4.090	5,000	20,250	4.0500	2.660	2.608	2.725	2.608	2.660	7,687	2.6344	0.99%
2017-06-13	0	4.050	4.020	4.050	4.050	4.110	163,000	665,860	4.0850	2.634	2.615	2.634	2.634	2.673	250,592	2.6571	0.56%
2017-06-12	0	4.220	4.180	4.220	4.170	4.240	154,000	644,500	4.1851	2.620	2.595	2.620	2.589	2.632	248,084	2.5979	0.72%
2017-06-09	0	4.190	4.160	4.190	4.130	4.240	328,000	1,374,800	4.1915	2.601	2.582	2.601	2.564	2.632	528,386	2.6019	-1.87%
2017-06-08	0	4.270	4.160	4.280	4.190	4.270	89,000	374,850	4.2118	2.651	2.582	2.657	2.601	2.651	143,373	2.6145	1.91%
2017-06-07	0	4.190	4.190	4.290	4.170	4.170	18,000	75,060	4.1700	2.601	2.601	2.663	2.589	2.589	28,997	2.5886	0.72%
2017-06-06	0	4.160	4.160	4.190	4.130	4.200	61,000	253,530	4.1562	2.582	2.582	2.601	2.564	2.607	98,267	2.5800	-0.95%
2017-06-05	0	4.200	4.130	4.240	4.200	4.200	24,000	100,000	4.1667	2.607	2.564	2.632	2.607	2.607	38,662	2.5865	0.00%
2017-06-02	0	4.200	4.150	4.340	4.150	4.200	69,000	289,460	4.1951	2.607	2.576	2.694	2.576	2.607	111,154	2.6041	1.20%
2017-06-01	0	4.150	4.130	4.190	4.150	4.160	77,000	320,050	4.1565	2.576	2.564	2.601	2.576	2.582	124,042	2.5802	-0.95%
2017-05-31	0	4.190	4.150	4.200	-	-	0	0	-	2.601	2.576	2.607	-	-	0	-	0.00%
2017-05-29	0	4.190	4.150	4.200	4.150	4.290	64,000	269,600	4.2125	2.601	2.576	2.607	2.576	2.663	103,100	2.6149	-0.48%
2017-05-26	0	4.210	4.160	4.250	-	-	0	0	-	2.613	2.582	2.638	-	-	0	-	0.00%
2017-05-25	0	4.210	4.200	4.300	4.180	4.210	92,000	386,000	4.1957	2.613	2.607	2.669	2.595	2.613	148,206	2.6045	-0.71%
2017-05-24	0	4.240	4.240	4.250	-	-	0	0	-	2.632	2.632	2.638	-	-	0	-	0.24%
2017-05-23	0	4.230	4.180	4.250	-	-	0	0	-	2.626	2.595	2.638	-	-	0	-	0.00%
2017-05-22	0	4.230	4.170	4.250	4.180	4.230	78,000	327,500	4.1987	2.626	2.589	2.638	2.595	2.626	125,653	2.6064	1.20%
2017-05-19	0	4.180	4.170	4.180	4.170	4.200	9,000	37,650	4.1833	2.595	2.589	2.595	2.589	2.607	14,498	2.5968	0.24%
2017-05-18	0	4.170	4.170	4.200	4.170	4.220	19,000	79,950	4.2079	2.589	2.589	2.607	2.589	2.620	30,608	2.6121	-0.71%
2017-05-17	0	4.200	4.200	4.230	4.170	4.200	73,000	305,920	4.1907	2.607	2.607	2.626	2.589	2.607	117,598	2.6014	-1.18%
2017-05-16	0	4.250	4.170	4.250	4.150	4.250	58,000	246,040	4.2421	2.638	2.589	2.638	2.576	2.638	93,434	2.6333	0.00%
2017-05-15	0	4.250	4.210	4.300	-	-	0	0	-	2.638	2.613	2.669	-	-	0	-	0.00%
2017-05-12	0	4.250	4.160	4.250	4.250	4.250	53,000	225,250	4.2500	2.638	2.582	2.638	2.638	2.638	85,379	2.6382	0.00%
2017-05-11	0	4.250	4.180	4.250	4.130	4.250	160,000	674,880	4.2180	2.638	2.595	2.638	2.564	2.638	257,749	2.6184	1.92%
2017-05-10	0	4.170	4.150	4.170	4.130	4.250	116,000	481,550	4.1513	2.589	2.576	2.589	2.564	2.638	186,868	2.5770	-0.48%
2017-05-09	0	4.190	4.190	4.260	4.130	4.200	56,000	233,560	4.1707	2.601	2.601	2.644	2.564	2.607	90,212	2.5890	0.00%
2017-05-08	0	4.190	4.170	4.190	4.150	4.190	58,000	240,950	4.1543	2.601	2.589	2.601	2.576	2.601	93,434	2.5788	0.72%
2017-05-05	0	4.160	4.130	4.160	4.100	4.200	156,000	644,270	4.1299	2.582	2.564	2.582	2.545	2.607	251,305	2.5637	0.24%
2017-05-04	0	4.150	4.140	4.150	4.050	4.180	81,000	334,850	4.1340	2.576	2.570	2.576	2.514	2.595	130,486	2.5662	0.73%
2017-05-02	0	4.120	4.120	4.180	4.110	4.220	189,000	786,410	4.1609	2.558	2.558	2.595	2.551	2.620	304,466	2.5829	-2.14%
2017-04-28	0	4.210	4.180	4.210	4.100	4.280	109,000	455,890	4.1825	2.613	2.595	2.613	2.545	2.657	175,592	2.5963	3.19%
2017-04-27	0	4.080	4.080	4.180	4.070	4.180	246,000	1,011,090	4.1101	2.533	2.533	2.595	2.526	2.595	396,289	2.5514	-0.97%
2017-04-26	0	4.120	4.120	4.170	4.110	4.170	131,000	539,960	4.1218	2.558	2.558	2.589	2.551	2.589	211,032	2.5587	-1.20%
2017-04-25	0	4.170	4.110	4.160	4.070	4.170	44,000	182,560	4.1491	2.589	2.551	2.582	2.526	2.589	70,881	2.5756	0.24%
2017-04-24	0	4.160	4.080	4.150	4.050	4.170	313,000	1,283,380	4.1003	2.582	2.533	2.576	2.514	2.589	504,222	2.5453	-0.95%
2017-04-21	0	4.200	4.200	4.210	4.070	4.200	246,000	1,021,000	4.1504	2.607	2.607	2.613	2.526	2.607	396,289	2.5764	0.00%
2017-04-20	0	4.200	4.090	4.210	4.090	4.200	212,000	878,830	4.1454	2.607	2.539	2.613	2.539	2.607	341,518	2.5733	0.00%
2017-04-19	0	4.200	4.200	4.280	4.100	4.180	131,000	540,450	4.1256	2.607	2.607	2.657	2.545	2.595	211,032	2.5610	0.48%
2017-04-18	0	4.180	4.180	4.190	4.180	4.230	176,000	737,280	4.1891	2.595	2.595	2.601	2.595	2.626	283,524	2.6004	-1.18%
2017-04-13	0	4.230	4.200	4.230	4.200	4.230	38,000	160,070	4.2124	2.626	2.607	2.626	2.607	2.626	61,215	2.6149	0.00%
2017-04-12	0	4.230	4.230	4.240	4.180	4.260	70,000	294,600	4.2086	2.626	2.626	2.632	2.595	2.644	112,765	2.6125	0.48%
2017-04-11	0	4.210	4.210	4.230	4.210	4.230	33,000	139,270	4.2203	2.613	2.613	2.626	2.613	2.626	53,161	2.6198	-1.64%
2017-04-10	0	4.280	4.260	4.280	4.210	4.290	68,000	289,720	4.2606	2.657	2.644	2.657	2.613	2.663	109,543	2.6448	1.42%
2017-04-07	0	4.220	4.220	4.270	4.200	4.280	33,000	139,570	4.2294	2.620	2.620	2.651	2.607	2.657	53,161	2.6254	0.00%
2017-04-06	0	4.220	4.220	4.340	4.200	4.280	294,000	1,243,260	4.2288	2.620	2.620	2.694	2.607	2.657	473,614	2.6250	-1.17%
2017-04-05	0	4.270	4.260	4.300	4.270	4.300	10,000	42,910	4.2910	2.651	2.644	2.669	2.651	2.669	16,109	2.6637	-0.70%
2017-04-03	0	4.300	4.250	4.300	4.300	4.360	35,000	152,270	4.3506	2.669	2.638	2.669	2.669	2.707	56,383	2.7007	-1.38%
2017-03-31	0	4.360	4.220	4.360	4.200	4.360	273,332	1,162,364	4.2526	2.707	2.620	2.707	2.607	2.707	440,319	2.6398	2.35%
2017-03-30	0	4.260	4.250	4.260	4.250	4.390	105,000	448,300	4.2695	2.644	2.638	2.644	2.638	2.725	169,148	2.6503	-1.39%
2017-03-29	0	4.320	4.320	4.330	4.280	4.320	102,000	436,980	4.2841	2.682	2.682	2.688	2.657	2.682	164,315	2.6594	-0.69%
2017-03-28	0	4.350	4.310	4.350	4.300	4.370	112,000	485,980	4.3391	2.700	2.675	2.700	2.669	2.713	180,424	2.6935	0.00%
2017-03-27	0	4.350	4.200	4.350	4.200	4.380	110,000	476,910	4.3355	2.700	2.607	2.700	2.607	2.719	177,203	2.6913	-0.91%
2017-03-24	0	4.390	4.380	4.390	4.360	4.460	148,000	654,710	4.4237	2.725	2.719	2.725	2.707	2.769	238,418	2.7461	-1.13%
2017-03-23	0	4.440	4.370	4.440	4.350	4.500	170,000	748,450	4.4026	2.756	2.713	2.756	2.700	2.793	273,858	2.7330	-1.11%
2017-03-22	0	4.490	4.490	4.510	4.350	4.520	59,356,000	234,739,760	3.9548	2.787	2.787	2.800	2.700	2.806	95,618,490	2.4550	1.13%
2017-03-21	0	4.440	4.360	4.460	4.270	4.470	514,000	2,208,690	4.2971	2.756	2.707	2.769	2.651	2.775	828,019	2.6674	2.30%
2017-03-20	0	4.340	4.270	4.340	4.270	4.490	502,000	2,205,190	4.3928	2.694	2.651	2.694	2.651	2.787	808,688	2.7269	1.64%
2017-03-17	0	4.270	4.280	4.330	4.150	4.430	432,000	1,860,250	4.3061	2.651	2.657	2.688	2.576	2.750	695,923	2.6731	-2.95%
2017-03-16	0	4.400	4.300	4.410	4.150	4.440	1,370,000	5,855,440	4.2740	2.731	2.669	2.738	2.576	2.756	2,206,977	2.6531	5.77%
2017-03-15	0	4.160	4.150	4.160	4.140	4.210	1,373,000	5,720,470	4.1664	2.582	2.576	2.582	2.570	2.613	2,211,810	2.5863	0.00%
2017-03-14	0	4.160	4.150	4.160	4.140	4.180	236,000	979,990	4.1525	2.582	2.576	2.582	2.570	2.595	380,180	2.5777	0.00%
2017-03-13	0	4.160	4.150	4.160	4.080	4.170	705,000	2,909,100	4.1264	2.582	2.576	2.582	2.533	2.589	1,135,707	2.5615	2.46%
2017-03-10	0	4.060	4.060	4.100	4.010	4.110	348,000	1,414,780	4.0655	2.520	2.520	2.545	2.489	2.551	560,604	2.5237	1.00%
2017-03-09	0	4.020	4.020	4.080	4.020	4.080	773,000	3,130,080	4.0493	2.495	2.495	2.533	2.495	2.533	1,245,251	2.5136	-1.71%
2017-03-08	0	4.090	4.080	4.100	4.050	4.120	203,000	834,180	4.1093	2.539	2.533	2.545	2.514	2.558	327,019	2.5509	0.99%
2017-03-07	0	4.050	4.040	4.110	4.030	4.200	623,000	2,539,700	4.0766	2.514	2.508	2.551	2.502	2.607	1,003,611	2.5306	-0.49%
2017-03-06	0	4.070	4.030	4.090	4.010	4.070	21,000	84,620	4.0295	2.526	2.502	2.539	2.489	2.526	33,830	2.5014	0.49%
2017-03-03	0	4.050	4.050	4.090	4.030	4.060	383,000	1,549,840	4.0466	2.514	2.514	2.539	2.502	2.520	616,987	2.5119	-0.98%
2017-03-02	0	4.090	4.040	4.090	4.070	4.120	141,000	577,200	4.0936	2.539	2.508	2.539	2.526	2.558	227,141	2.5411	0.00%
2017-03-01	0	4.090	4.060	4.120	4.060	4.130	138,000	565,560	4.0983	2.539	2.520	2.558	2.520	2.564	222,309	2.5440	0.00%
2017-02-28	0	4.090	4.070	4.090	4.090	4.130	636,000	2,618,320	4.1169	2.539	2.526	2.539	2.539	2.564	1,024,553	2.5556	1.24%
2017-02-27	0	4.040	4.040	4.100	4.040	4.040	1,000	4,040	4.0400	2.508	2.508	2.545	2.508	2.508	1,611	2.5079	0.00%
2017-02-24	0	4.040	4.040	4.100	4.040	4.110	47,000	191,100	4.0660	2.508	2.508	2.545	2.508	2.551	75,714	2.5240	-0.25%
2017-02-23	0	4.050	4.050	4.110	4.040	4.130	231,000	938,330	4.0620	2.514	2.514	2.551	2.508	2.564	372,125	2.5215	-1.70%
2017-02-22	0	4.120	4.060	4.120	4.060	4.120	13,000	53,500	4.1154	2.558	2.520	2.558	2.520	2.558	20,942	2.5547	1.48%
2017-02-21	0	4.060	4.040	4.090	4.060	4.120	62,000	253,710	4.0921	2.520	2.508	2.539	2.520	2.558	99,878	2.5402	-1.22%
2017-02-20	0	4.110	4.080	4.110	4.000	4.140	481,000	1,968,760	4.0931	2.551	2.533	2.551	2.483	2.570	774,858	2.5408	1.23%
2017-02-17	0	4.060	4.050	4.060	4.020	4.060	182,000	735,400	4.0407	2.520	2.514	2.520	2.495	2.520	293,190	2.5083	1.75%
2017-02-16	0	3.990	3.990	4.030	3.950	4.030	528,000	2,111,130	3.9984	2.477	2.477	2.502	2.452	2.502	850,572	2.4820	1.53%
2017-02-15	0	3.930	3.930	3.980	3.930	3.980	303,000	1,197,140	3.9510	2.440	2.440	2.471	2.440	2.471	488,112	2.4526	-0.51%
2017-02-14	0	3.950	3.870	3.950	3.950	3.980	17,000	67,410	3.9653	2.452	2.402	2.452	2.452	2.471	27,386	2.4615	-0.75%
2017-02-13	0	3.980	3.960	3.980	3.950	3.980	83,000	328,650	3.9596	2.471	2.458	2.471	2.452	2.471	133,707	2.4580	0.76%
2017-02-10	0	3.950	3.950	3.980	3.930	3.980	25,000	98,850	3.9540	2.452	2.452	2.471	2.440	2.471	40,273	2.4545	0.00%
2017-02-09	0	3.950	3.850	3.950	3.950	3.990	167,692	666,889	3.9769	2.452	2.390	2.452	2.452	2.477	270,140	2.4687	0.00%
2017-02-08	0	3.950	3.900	3.970	3.940	3.950	10,000	39,420	3.9420	2.452	2.421	2.464	2.446	2.452	16,109	2.4470	0.00%
2017-02-07	0	3.950	3.930	3.950	3.970	3.980	5,000	19,860	3.9720	2.452	2.440	2.452	2.464	2.471	8,055	2.4657	0.00%
2017-02-06	0	3.950	3.930	3.950	3.950	3.950	8,000	31,600	3.9500	2.452	2.440	2.452	2.452	2.452	12,887	2.4520	0.51%
2017-02-03	0	3.930	3.840	3.930	3.930	3.950	31,000	121,850	3.9306	2.440	2.384	2.440	2.440	2.452	49,939	2.4400	0.00%
2017-02-02	0	3.930	3.830	3.930	-	-	0	0	-	2.440	2.378	2.440	-	-	0	-	-0.51%
2017-02-01	0	3.950	3.830	3.950	-	-	0	0	-	2.452	2.378	2.452	-	-	0	-	-0.50%
2017-01-27	0	3.970	3.970	4.000	3.850	4.000	58,000	229,390	3.9550	2.464	2.464	2.483	2.390	2.483	93,434	2.4551	0.76%
2017-01-26	0	3.940	3.870	3.940	3.940	3.940	4,000	15,760	3.9400	2.446	2.402	2.446	2.446	2.446	6,444	2.4458	2.07%
2017-01-25	0	3.860	3.860	3.950	3.820	3.850	14,000	53,780	3.8414	2.396	2.396	2.452	2.371	2.390	22,553	2.3846	-2.28%
2017-01-24	0	3.950	3.820	3.950	3.950	4.000	61,000	243,000	3.9836	2.452	2.371	2.452	2.452	2.483	98,267	2.4729	1.80%
2017-01-23	0	3.880	3.880	3.900	3.880	3.880	4,000	15,520	3.8800	2.409	2.409	2.421	2.409	2.409	6,444	2.4085	0.00%
2017-01-20	0	3.880	3.880	3.950	3.820	3.900	7,000	27,160	3.8800	2.409	2.409	2.452	2.371	2.421	11,277	2.4085	-0.51%
2017-01-19	0	3.900	3.880	3.980	3.900	3.900	1,000	3,900	3.9000	2.421	2.409	2.471	2.421	2.421	1,611	2.4210	0.00%
2017-01-18	0	3.900	3.900	3.940	3.900	3.900	10,000	39,000	3.9000	2.421	2.421	2.446	2.421	2.421	16,109	2.4210	-0.51%
2017-01-17	0	3.920	3.880	3.920	3.920	3.920	5,000	19,600	3.9200	2.433	2.409	2.433	2.433	2.433	8,055	2.4334	-0.25%
2017-01-16	0	3.930	3.880	3.930	3.930	3.940	46,000	181,040	3.9357	2.440	2.409	2.440	2.440	2.446	74,103	2.4431	-0.25%
2017-01-13	0	3.940	3.910	3.940	3.940	3.940	1,000	3,940	3.9400	2.446	2.427	2.446	2.446	2.446	1,611	2.4458	0.00%
2017-01-12	0	3.940	3.900	3.930	3.880	3.980	3,000	11,740	3.9133	2.446	2.421	2.440	2.409	2.471	4,833	2.4292	1.29%
2017-01-11	0	3.890	3.890	3.920	3.880	3.900	14,000	54,520	3.8943	2.415	2.415	2.433	2.409	2.421	22,553	2.4174	0.00%
2017-01-10	0	3.890	3.890	3.960	3.880	3.890	15,000	58,270	3.8847	2.415	2.415	2.458	2.409	2.415	24,164	2.4114	-1.02%
2017-01-09	0	3.930	3.900	3.940	3.920	3.930	12,000	47,140	3.9283	2.440	2.421	2.446	2.433	2.440	19,331	2.4385	-0.25%
2017-01-06	0	3.940	3.900	3.940	3.880	3.950	38,188	149,263	3.9086	2.446	2.421	2.446	2.409	2.452	61,518	2.4263	0.77%
2017-01-05	0	3.910	3.910	3.920	3.820	3.910	67,000	260,140	3.8827	2.427	2.427	2.433	2.371	2.427	107,932	2.4102	1.56%
2017-01-04	0	3.850	3.850	3.910	3.820	3.930	42,000	163,910	3.9026	2.390	2.390	2.427	2.371	2.440	67,659	2.4226	-1.79%
2017-01-03	0	3.920	3.820	3.920	-	-	0	0	-	2.433	2.371	2.433	-	-	0	-	-0.25%
2016-12-30	0	3.930	3.930	3.940	3.800	3.940	96,314	372,560	3.8682	2.440	2.440	2.446	2.359	2.446	155,155	2.4012	2.08%
2016-12-29	0	3.850	3.850	3.880	-	-	0	0	-	2.390	2.390	2.409	-	-	0	-	0.26%
2016-12-28	0	3.840	3.840	3.890	3.790	3.850	289,000	1,106,540	3.8289	2.384	2.384	2.415	2.353	2.390	465,559	2.3768	0.00%
2016-12-23	0	3.840	3.810	3.850	3.810	3.810	2,000	7,620	3.8100	2.384	2.365	2.390	2.365	2.365	3,222	2.3651	-0.26%
2016-12-22	0	3.850	3.830	3.850	-	-	0	0	-	2.390	2.378	2.390	-	-	0	-	0.00%
2016-12-21	0	3.850	3.850	3.890	-	-	0	0	-	2.390	2.390	2.415	-	-	0	-	0.00%
2016-12-20	0	3.850	3.850	3.890	3.790	3.850	67,000	257,790	3.8476	2.390	2.390	2.415	2.353	2.390	107,932	2.3884	-2.04%
2016-12-19	0	3.930	3.870	3.930	-	-	22,000	102,237	4.6471	2.440	2.402	2.440	-	-	35,441	2.8847	-3.20%
2016-12-16	0	4.060	3.850	4.060	3.780	4.060	691,000	2,735,810	3.9592	2.520	2.390	2.520	2.346	2.520	1,113,154	2.4577	4.10%
2016-12-15	0	3.900	3.930	3.940	3.780	3.940	195,000	762,750	3.9115	2.421	2.440	2.446	2.346	2.446	314,132	2.4281	-0.76%
2016-12-14	0	3.930	3.830	3.930	-	-	0	0	-	2.440	2.378	2.440	-	-	0	-	0.00%
2016-12-13	0	3.930	3.860	3.930	3.930	3.930	1,000	3,930	3.9300	2.440	2.396	2.440	2.440	2.440	1,611	2.4396	2.08%
2016-12-12	0	3.850	3.850	3.930	3.850	3.850	3,000	11,550	3.8500	2.390	2.390	2.440	2.390	2.390	4,833	2.3899	-2.04%
2016-12-09	0	3.930	3.870	3.930	3.870	3.930	16,000	62,230	3.8894	2.440	2.402	2.440	2.402	2.440	25,775	2.4144	-0.25%
2016-12-08	0	3.940	3.870	3.940	3.870	3.940	21,000	82,230	3.9157	2.446	2.402	2.446	2.402	2.446	33,830	2.4307	0.51%
2016-12-07	0	3.920	3.860	3.920	3.920	3.920	3,000	11,760	3.9200	2.433	2.396	2.433	2.433	2.433	4,833	2.4334	0.00%
2016-12-06	0	3.920	3.860	3.920	3.850	3.920	29,000	111,920	3.8593	2.433	2.396	2.433	2.390	2.433	46,717	2.3957	0.00%
2016-12-05	0	3.920	3.850	3.920	3.810	3.920	105,000	405,040	3.8575	2.433	2.390	2.433	2.365	2.433	169,148	2.3946	-0.51%
2016-12-02	0	3.940	3.900	3.940	3.850	3.940	4,000	15,590	3.8975	2.446	2.421	2.446	2.390	2.446	6,444	2.4194	1.55%
2016-12-01	0	3.880	3.880	3.930	3.870	3.880	26,000	100,830	3.8781	2.409	2.409	2.440	2.402	2.409	41,884	2.4073	-0.51%
2016-11-30	0	3.900	3.880	3.920	3.860	3.930	30,000	116,480	3.8827	2.421	2.409	2.433	2.396	2.440	48,328	2.4102	-0.76%
2016-11-29	0	3.930	3.870	3.930	3.850	3.930	118,000	460,820	3.9053	2.440	2.402	2.440	2.390	2.440	190,090	2.4242	0.26%
2016-11-28	0	3.920	3.860	3.920	3.810	3.920	12,000	46,530	3.8775	2.433	2.396	2.433	2.365	2.433	19,331	2.4070	0.00%
2016-11-25	0	3.920	3.860	3.920	3.800	3.920	261,000	1,004,810	3.8498	2.433	2.396	2.433	2.359	2.433	420,453	2.3898	-0.76%
2016-11-24	0	3.950	3.870	3.950	3.850	3.950	16,000	62,940	3.9338	2.452	2.402	2.452	2.390	2.452	25,775	2.4419	0.00%
2016-11-23	0	3.950	3.900	3.950	3.830	3.950	118,000	458,970	3.8896	2.452	2.421	2.452	2.378	2.452	190,090	2.4145	2.07%
2016-11-22	0	3.870	3.860	3.870	3.850	3.900	18,000	69,620	3.8678	2.402	2.396	2.402	2.390	2.421	28,997	2.4010	0.00%
2016-11-21	0	3.870	3.860	3.870	3.850	3.890	24,000	92,980	3.8742	2.402	2.396	2.402	2.390	2.415	38,662	2.4049	0.00%
2016-11-18	0	3.870	3.850	3.870	3.850	3.910	415,000	1,606,090	3.8701	2.402	2.390	2.402	2.390	2.427	668,537	2.4024	0.00%
2016-11-17	0	3.870	3.870	3.890	3.850	3.900	160,000	621,850	3.8866	2.402	2.402	2.415	2.390	2.421	257,749	2.4126	-0.51%
2016-11-16	0	3.890	3.890	3.940	3.860	3.960	45,068	177,237	3.9327	2.415	2.415	2.446	2.396	2.458	72,601	2.4412	-1.27%
2016-11-15	0	3.940	3.900	3.940	3.850	3.940	49,000	190,940	3.8967	2.446	2.421	2.446	2.390	2.446	78,936	2.4189	0.00%
2016-11-14	0	3.940	3.910	3.940	3.860	3.940	102,000	399,060	3.9124	2.446	2.427	2.446	2.396	2.446	164,315	2.4286	-0.25%
2016-11-11	0	3.950	3.940	3.950	3.870	3.950	47,000	185,070	3.9377	2.452	2.446	2.452	2.402	2.452	75,714	2.4443	0.00%
2016-11-10	0	3.950	3.910	3.950	3.850	3.950	19,000	73,940	3.8916	2.452	2.427	2.452	2.390	2.452	30,608	2.4157	0.00%
2016-11-09	0	3.950	3.860	3.960	3.800	3.950	76,000	294,280	3.8721	2.452	2.396	2.458	2.359	2.452	122,431	2.4036	0.00%
2016-11-08	0	3.950	3.910	3.950	3.890	3.950	66,000	258,240	3.9127	2.452	2.427	2.452	2.415	2.452	106,322	2.4289	0.51%
2016-11-07	0	3.930	3.930	3.960	3.910	3.960	22,000	86,750	3.9432	2.440	2.440	2.458	2.427	2.458	35,441	2.4478	-0.25%
2016-11-04	0	3.940	3.940	3.970	3.910	3.940	9,000	35,430	3.9367	2.446	2.446	2.464	2.427	2.446	14,498	2.4437	0.51%
2016-11-03	0	3.920	3.920	3.950	3.800	3.950	43,000	166,930	3.8821	2.433	2.433	2.452	2.359	2.452	69,270	2.4098	-0.25%
2016-11-02	0	3.930	3.920	3.950	3.880	3.980	247,000	976,190	3.9522	2.440	2.433	2.452	2.409	2.471	397,900	2.4534	-0.76%
2016-11-01	0	3.960	3.960	3.970	3.880	3.970	134,000	526,210	3.9269	2.458	2.458	2.464	2.409	2.464	215,865	2.4377	2.06%
2016-10-31	1	-	-	-	-	-	0	0	-	2.409	-	-	-	-	0	-	0.00%
2016-10-28	0	3.880	3.880	3.940	3.800	3.950	92,000	359,570	3.9084	2.409	2.409	2.446	2.359	2.452	148,206	2.4262	-0.26%
2016-10-27	0	3.890	3.860	3.900	3.890	3.900	7,000	27,270	3.8957	2.415	2.396	2.421	2.415	2.421	11,277	2.4183	-0.26%
2016-10-26	0	3.900	3.890	3.950	3.880	3.960	72,000	283,540	3.9381	2.421	2.415	2.452	2.409	2.458	115,987	2.4446	-0.76%
2016-10-25	0	3.930	3.900	3.960	-	-	0	0	-	2.440	2.421	2.458	-	-	0	-	-0.76%
2016-10-24	0	3.960	3.920	3.970	3.880	3.970	113,000	442,640	3.9172	2.458	2.433	2.464	2.409	2.464	182,035	2.4316	1.02%
2016-10-20	0	3.920	3.920	3.960	3.920	3.920	6,000	23,520	3.9200	2.433	2.433	2.458	2.433	2.433	9,666	2.4334	0.00%
2016-10-19	0	3.920	3.880	3.960	3.920	3.920	2,000	7,840	3.9200	2.433	2.409	2.458	2.433	2.433	3,222	2.4334	0.77%
2016-10-18	0	3.890	3.890	3.940	3.880	3.950	153,000	597,010	3.9020	2.415	2.415	2.446	2.409	2.452	246,473	2.4222	-2.26%
2016-10-17	0	3.980	3.880	3.980	3.800	4.020	144,000	572,660	3.9768	2.471	2.409	2.471	2.359	2.495	231,974	2.4686	2.05%
2016-10-14	0	3.900	3.900	3.970	3.880	3.900	5,000	19,480	3.8960	2.421	2.421	2.464	2.409	2.421	8,055	2.4185	-0.26%
2016-10-13	0	3.910	3.880	3.960	-	-	0	0	-	2.427	2.409	2.458	-	-	0	-	0.00%
2016-10-12	0	3.910	3.910	3.920	3.600	3.920	108,000	419,210	3.8816	2.427	2.427	2.433	2.235	2.433	173,981	2.4095	-0.76%
2016-10-11	0	3.940	3.940	3.960	3.920	3.960	153,000	601,350	3.9304	2.446	2.446	2.458	2.433	2.458	246,473	2.4398	-0.76%
2016-10-07	0	3.970	3.940	4.000	3.930	3.990	10,900	42,930	3.9385	2.464	2.446	2.483	2.440	2.477	17,559	2.4449	-0.50%
2016-10-06	0	3.990	3.960	4.030	3.960	3.990	104,000	412,870	3.9699	2.477	2.458	2.502	2.458	2.477	167,537	2.4644	0.76%
2016-10-05	0	3.960	3.910	3.960	3.910	4.030	21,000	82,570	3.9319	2.458	2.427	2.458	2.427	2.502	33,830	2.4408	-1.49%
2016-10-04	0	4.020	3.950	4.020	3.950	4.030	24,000	94,970	3.9571	2.495	2.452	2.495	2.452	2.502	38,662	2.4564	1.26%
2016-10-03	0	3.970	3.960	3.980	3.950	3.980	27,000	107,160	3.9689	2.464	2.458	2.471	2.452	2.471	43,495	2.4637	-0.25%
2016-09-30	0	3.980	3.940	3.980	3.940	4.030	161,000	641,590	3.9850	2.471	2.446	2.471	2.446	2.502	259,360	2.4737	-0.25%
2016-09-29	0	3.990	3.990	4.030	3.970	3.980	20,000	79,590	3.9795	2.477	2.477	2.502	2.464	2.471	32,219	2.4703	0.76%
2016-09-28	0	3.960	3.960	4.000	3.940	3.980	24,400	96,580	3.9582	2.458	2.458	2.483	2.446	2.471	39,307	2.4571	-0.50%
2016-09-27	0	3.980	3.980	3.990	3.940	3.950	3,000	11,840	3.9467	2.471	2.471	2.477	2.446	2.452	4,833	2.4499	0.00%
2016-09-26	0	3.980	3.980	4.000	3.950	3.980	41,000	162,070	3.9529	2.471	2.471	2.483	2.452	2.471	66,048	2.4538	-0.25%
2016-09-23	0	3.990	3.990	4.040	3.980	4.010	24,000	96,060	4.0025	2.477	2.477	2.508	2.471	2.489	38,662	2.4846	-0.99%
2016-09-22	0	4.030	4.010	4.030	3.950	4.070	206,000	832,070	4.0392	2.502	2.489	2.502	2.452	2.526	331,852	2.5074	0.00%
2016-09-21	0	4.030	4.000	4.030	3.980	4.050	43,000	172,140	4.0033	2.502	2.483	2.502	2.471	2.514	69,270	2.4851	-0.49%
2016-09-20	0	4.050	4.010	4.050	3.970	4.090	291,000	1,171,490	4.0257	2.514	2.489	2.514	2.464	2.539	468,781	2.4990	-0.25%
2016-09-19	0	4.060	4.050	4.070	4.000	4.120	430,000	1,744,490	4.0570	2.520	2.514	2.526	2.483	2.558	692,701	2.5184	-1.46%
2016-09-15	0	4.120	4.120	-	3.950	4.120	610,000	2,492,690	4.0864	2.558	2.558	-	2.452	2.558	982,669	2.5367	3.78%
2016-09-14	0	3.970	3.960	3.970	3.900	3.980	36,000	142,180	3.9494	2.464	2.458	2.464	2.421	2.471	57,994	2.4517	1.02%
2016-09-13	0	3.930	3.930	3.960	3.930	3.970	21,000	83,050	3.9548	2.440	2.440	2.458	2.440	2.464	33,830	2.4550	0.26%
2016-09-12	0	3.920	3.920	3.950	3.920	3.950	189,000	745,690	3.9454	2.433	2.433	2.452	2.433	2.452	304,466	2.4492	-2.00%
2016-09-09	0	4.000	3.990	4.000	3.970	4.000	384,000	1,530,560	3.9858	2.483	2.477	2.483	2.464	2.483	618,598	2.4742	0.76%
2016-09-08	0	3.970	3.960	3.970	3.930	3.970	232,000	917,980	3.9568	2.464	2.458	2.464	2.440	2.464	373,736	2.4562	0.25%
2016-09-07	0	3.960	3.950	3.970	3.930	3.980	220,000	870,730	3.9579	2.458	2.452	2.464	2.440	2.471	354,405	2.4569	-0.50%
2016-09-06	0	3.980	3.960	3.980	3.950	4.040	88,000	348,800	3.9636	2.471	2.458	2.471	2.452	2.508	141,762	2.4605	-0.75%
2016-09-05	0	4.010	4.010	4.020	3.960	4.060	1,262,000	5,058,780	4.0085	2.489	2.489	2.495	2.458	2.520	2,032,996	2.4883	-0.99%
2016-09-02	0	4.050	4.000	4.050	4.000	4.070	874,000	3,523,420	4.0314	2.514	2.483	2.514	2.483	2.526	1,407,955	2.5025	0.00%
2016-09-01	0	4.050	4.010	4.050	3.940	4.050	1,370,000	5,485,950	4.0043	2.514	2.489	2.514	2.446	2.514	2,206,977	2.4857	2.27%
2016-08-31	0	3.960	3.920	3.960	3.910	3.980	454,000	1,786,550	3.9351	2.458	2.433	2.458	2.427	2.471	731,363	2.4428	-0.50%
2016-08-30	0	3.980	3.960	3.980	3.930	3.980	387,000	1,528,740	3.9502	2.471	2.458	2.471	2.440	2.471	623,431	2.4521	1.27%
2016-08-29	0	3.930	3.930	3.960	3.900	3.960	9,524,000	36,716,220	3.8551	2.440	2.440	2.458	2.421	2.458	15,342,518	2.3931	-0.51%
2016-08-26	0	3.950	3.930	3.950	3.920	3.950	410,000	1,613,570	3.9355	2.452	2.440	2.452	2.433	2.452	660,482	2.4430	0.00%
2016-08-25	0	3.950	3.890	3.950	3.860	3.950	1,033,000	4,040,740	3.9117	2.452	2.415	2.452	2.396	2.452	1,664,093	2.4282	0.51%
2016-08-24	0	3.930	3.900	3.930	3.890	3.950	566,000	2,214,020	3.9117	2.440	2.421	2.440	2.415	2.452	911,788	2.4282	-0.25%
2016-08-23	0	3.940	3.890	3.940	3.860	3.940	8,809,000	33,998,950	3.8596	2.446	2.415	2.446	2.396	2.446	14,190,702	2.3959	2.07%
2016-08-22	0	3.860	3.860	3.890	3.850	3.900	820,000	3,184,270	3.8833	2.396	2.396	2.415	2.390	2.421	1,320,964	2.4106	-0.77%
2016-08-19	0	3.890	3.840	3.890	3.840	3.890	874,000	3,384,470	3.8724	2.415	2.384	2.415	2.384	2.415	1,407,955	2.4038	1.30%
2016-08-18	0	3.840	3.840	3.870	3.820	3.900	10,740,000	41,362,230	3.8512	2.384	2.384	2.402	2.371	2.421	17,301,412	2.3907	-0.52%
2016-08-17	0	3.860	3.840	3.860	3.820	3.880	520,000	2,004,840	3.8555	2.396	2.384	2.396	2.371	2.409	837,685	2.3933	0.26%
2016-08-16	0	3.850	3.830	3.850	3.780	3.910	672,000	2,591,390	3.8562	2.390	2.378	2.390	2.346	2.427	1,082,546	2.3938	0.00%
2016-08-15	0	3.850	3.840	3.850	3.790	3.860	396,000	1,521,410	3.8419	2.390	2.384	2.390	2.353	2.396	637,929	2.3849	0.00%
2016-08-12	0	3.850	3.840	3.850	3.840	3.860	147,000	565,760	3.8487	2.390	2.384	2.390	2.384	2.396	236,807	2.3891	0.26%
2016-08-11	0	3.840	3.840	3.850	3.780	3.840	172,000	658,080	3.8260	2.384	2.384	2.390	2.346	2.384	277,080	2.3751	0.52%
2016-08-10	0	3.820	3.820	3.840	3.750	3.820	38,000	144,080	3.7916	2.371	2.371	2.384	2.328	2.371	61,215	2.3537	1.06%
2016-08-09	0	3.780	3.780	3.840	3.770	3.840	140,000	530,110	3.7865	2.346	2.346	2.384	2.340	2.384	225,531	2.3505	-0.53%
2016-08-08	0	3.800	3.800	3.830	3.750	3.850	105,000	401,970	3.8283	2.359	2.359	2.378	2.328	2.390	169,148	2.3764	-0.52%
2016-08-05	0	3.820	3.820	3.840	3.820	3.850	120,000	458,920	3.8243	2.371	2.371	2.384	2.371	2.390	193,312	2.3740	0.26%
2016-08-04	0	3.810	3.810	3.840	3.750	3.840	16,000	60,970	3.8106	2.365	2.365	2.384	2.328	2.384	25,775	2.3655	-1.04%
2016-08-03	0	3.850	3.800	3.850	3.780	3.860	18,000	69,190	3.8439	2.390	2.359	2.390	2.346	2.396	28,997	2.3861	0.00%
2016-08-01	0	3.850	3.810	3.850	3.860	3.860	7,000	27,020	3.8600	2.390	2.365	2.390	2.396	2.396	11,277	2.3961	1.05%
2016-07-29	0	3.810	3.770	3.810	3.810	3.810	1,000	3,810	3.8100	2.365	2.340	2.365	2.365	2.365	1,611	2.3651	-1.04%
2016-07-28	0	3.850	3.770	3.850	3.770	3.870	271,000	1,042,360	3.8463	2.390	2.340	2.390	2.340	2.402	436,563	2.3877	0.26%
2016-07-27	0	3.840	3.780	3.840	3.830	3.860	10,000	38,450	3.8450	2.384	2.346	2.384	2.378	2.396	16,109	2.3868	0.26%
2016-07-26	0	3.830	3.800	3.830	3.820	3.840	53,000	202,890	3.8281	2.378	2.359	2.378	2.371	2.384	85,379	2.3763	0.26%
2016-07-25	0	3.820	3.800	3.820	3.800	3.870	115,000	438,720	3.8150	2.371	2.359	2.371	2.359	2.402	185,257	2.3682	-0.78%
2016-07-22	0	3.850	3.760	3.850	3.850	3.860	17,000	65,460	3.8506	2.390	2.334	2.390	2.390	2.396	27,386	2.3903	-0.26%
2016-07-21	0	3.860	3.850	3.860	3.830	3.860	51,000	196,110	3.8453	2.396	2.390	2.396	2.378	2.396	82,158	2.3870	0.52%
2016-07-20	0	3.840	3.820	3.840	3.750	3.840	231,000	879,020	3.8053	2.384	2.371	2.384	2.328	2.384	372,125	2.3622	2.40%
2016-07-19	0	3.750	3.740	3.750	3.730	3.800	563,000	2,116,210	3.7588	2.328	2.322	2.328	2.315	2.359	906,955	2.3333	-1.57%
2016-07-18	0	3.810	3.770	3.800	3.700	3.820	1,093,000	4,107,590	3.7581	2.365	2.340	2.359	2.297	2.371	1,760,749	2.3329	1.06%
2016-07-15	0	3.770	3.830	3.850	3.740	3.830	738,000	2,807,650	3.8044	2.340	2.378	2.390	2.322	2.378	1,188,868	2.3616	-1.57%
2016-07-14	0	3.830	3.790	3.830	3.770	3.840	11,000	41,900	3.8091	2.378	2.353	2.378	2.340	2.384	17,720	2.3645	-0.52%
2016-07-13	0	3.850	3.780	3.850	3.770	3.850	59,000	225,510	3.8222	2.390	2.346	2.390	2.340	2.390	95,045	2.3727	0.26%
2016-07-12	0	3.840	3.800	3.840	3.810	3.850	8,000	30,700	3.8375	2.384	2.359	2.384	2.365	2.390	12,887	2.3822	1.32%
2016-07-11	0	3.790	3.790	3.850	3.790	3.880	5,000	19,040	3.8080	2.353	2.353	2.390	2.353	2.409	8,055	2.3638	-1.04%
2016-07-08	0	3.830	3.790	3.830	3.780	3.870	177,000	675,630	3.8171	2.378	2.353	2.378	2.346	2.402	285,135	2.3695	0.52%
2016-07-07	0	3.810	3.810	3.860	3.810	3.860	153,000	586,550	3.8337	2.365	2.365	2.396	2.365	2.396	246,473	2.3798	-1.30%
2016-07-06	0	3.860	3.830	3.860	3.780	3.870	637,000	2,438,210	3.8276	2.396	2.378	2.396	2.346	2.402	1,026,164	2.3760	0.26%
2016-07-05	0	3.850	3.820	3.850	3.740	3.880	492,000	1,885,630	3.8326	2.390	2.371	2.390	2.322	2.409	792,579	2.3791	-0.77%
2016-07-04	0	3.880	3.850	3.880	3.850	3.880	102,000	395,280	3.8753	2.409	2.390	2.409	2.390	2.409	164,315	2.4056	0.78%
2016-06-30	0	3.850	3.850	3.860	3.750	3.860	686,494	2,626,631	3.8262	2.390	2.390	2.396	2.328	2.396	1,105,895	2.3751	1.05%
2016-06-29	0	3.810	3.820	3.830	3.730	3.840	153,325	581,101	3.7900	2.365	2.371	2.378	2.315	2.384	246,996	2.3527	-0.26%
2016-06-28	0	3.820	3.820	3.830	3.760	3.820	68,000	257,140	3.7815	2.371	2.371	2.378	2.334	2.371	109,543	2.3474	1.06%
2016-06-27	0	3.780	3.780	3.790	3.660	3.780	1,059,700	3,992,338	3.7674	2.346	2.346	2.353	2.272	2.346	1,707,105	2.3387	0.00%
2016-06-24	0	3.780	3.720	3.780	3.700	3.780	1,020,000	3,811,740	3.7370	2.346	2.309	2.346	2.297	2.346	1,643,151	2.3198	0.00%
2016-06-23	0	3.780	3.760	3.780	3.720	3.790	79,000	297,140	3.7613	2.346	2.334	2.346	2.309	2.353	127,264	2.3348	0.00%
2016-06-22	0	3.780	3.780	3.800	3.650	3.780	1,655,000	6,179,370	3.7338	2.346	2.346	2.359	2.266	2.346	2,666,093	2.3178	1.61%
2016-06-21	0	3.720	3.700	3.720	3.700	3.810	748,000	2,794,820	3.7364	2.309	2.297	2.309	2.297	2.365	1,204,977	2.3194	-1.59%
2016-06-20	0	3.780	3.780	3.850	3.700	3.880	1,702,000	6,490,520	3.8135	2.346	2.346	2.390	2.297	2.409	2,741,807	2.3672	3.67%
2016-06-17	0	3.800	3.160	3.800	3.800	3.930	327,000	1,259,990	3.8532	2.263	1.882	2.263	2.263	2.341	548,982	2.2951	-2.81%
2016-06-16	0	3.910	3.880	3.910	3.870	3.910	1,247,000	4,847,320	3.8872	2.329	2.311	2.329	2.305	2.329	2,093,520	2.3154	-0.51%
2016-06-15	0	3.930	3.920	3.930	3.820	3.930	1,248,000	4,839,800	3.8780	2.341	2.335	2.341	2.275	2.341	2,095,199	2.3099	0.00%
2016-06-14	0	3.930	3.920	3.930	3.850	3.930	1,760,000	6,867,960	3.9023	2.341	2.335	2.341	2.293	2.341	2,954,768	2.3244	0.51%
2016-06-13	0	3.910	3.910	3.930	3.810	4.000	2,051,000	8,000,450	3.9008	2.329	2.329	2.341	2.269	2.383	3,443,312	2.3235	0.00%
2016-06-10	0	3.910	3.910	3.920	3.900	3.910	1,737,300	6,791,635	3.9093	2.329	2.329	2.335	2.323	2.329	2,916,658	2.3286	-0.51%
2016-06-08	0	3.930	3.910	3.930	3.930	3.930	1,000	3,930	3.9300	2.341	2.329	2.341	2.341	2.341	1,679	2.3409	0.00%
2016-06-07	0	3.930	3.910	3.930	3.930	3.930	1,000	3,930	3.9300	2.341	2.329	2.341	2.341	2.341	1,679	2.3409	0.26%
2016-06-06	0	3.920	3.910	3.920	3.910	3.920	28,000	109,700	3.9179	2.335	2.329	2.335	2.329	2.335	47,008	2.3337	0.00%
2016-06-03	0	3.920	3.910	3.920	3.910	3.940	525,000	2,052,920	3.9103	2.335	2.329	2.335	2.329	2.347	881,394	2.3292	0.00%
2016-06-02	0	3.920	3.910	3.920	3.910	3.920	164,450	643,472	3.9129	2.335	2.329	2.335	2.329	2.335	276,086	2.3307	0.00%
2016-06-01	0	3.920	3.910	3.920	3.910	3.920	60,000	234,620	3.9103	2.335	2.329	2.335	2.329	2.335	100,731	2.3292	0.00%
2016-05-31	0	3.920	3.910	3.920	3.900	3.920	661,000	2,583,660	3.9087	2.335	2.329	2.335	2.323	2.335	1,109,717	2.3282	0.26%
2016-05-30	0	3.910	3.900	3.910	3.900	3.910	20,000	78,030	3.9015	2.329	2.323	2.329	2.323	2.329	33,577	2.3239	0.00%
2016-05-27	0	3.910	3.900	3.910	3.900	3.910	20,000	78,040	3.9020	2.329	2.323	2.329	2.323	2.329	33,577	2.3242	0.00%
2016-05-26	0	3.910	3.900	3.910	3.900	3.910	760,000	2,970,510	3.9086	2.329	2.323	2.329	2.323	2.329	1,275,923	2.3281	-0.26%
2016-05-25	0	3.920	3.910	3.920	3.910	3.920	8,000	31,290	3.9113	2.335	2.329	2.335	2.329	2.335	13,431	2.3297	0.00%
2016-05-24	0	3.920	3.910	3.920	3.910	3.920	103,000	402,740	3.9101	2.335	2.329	2.335	2.329	2.335	172,921	2.3290	0.00%
2016-05-23	0	3.920	3.920	3.930	3.910	3.920	165,000	645,330	3.9111	2.335	2.335	2.341	2.329	2.335	277,009	2.3296	0.00%
2016-05-20	0	3.920	3.910	3.920	3.910	3.920	71,000	277,650	3.9106	2.335	2.329	2.335	2.329	2.335	119,198	2.3293	0.00%
2016-05-19	0	3.920	3.910	3.920	3.910	3.920	32,000	125,130	3.9103	2.335	2.329	2.335	2.329	2.335	53,723	2.3292	0.00%
2016-05-18	0	3.920	3.910	3.920	3.910	3.920	202,000	789,850	3.9101	2.335	2.329	2.335	2.329	2.335	339,127	2.3291	0.00%
2016-05-17	0	3.920	3.910	3.920	3.920	3.920	3,000	11,760	3.9200	2.335	2.329	2.335	2.335	2.335	5,037	2.3349	0.00%
2016-05-16	0	3.920	3.910	3.920	3.910	3.920	8,000	31,290	3.9113	2.335	2.329	2.335	2.329	2.335	13,431	2.3297	0.00%
2016-05-13	0	3.920	3.920	3.930	3.910	3.920	101,000	394,940	3.9103	2.335	2.335	2.341	2.329	2.335	169,563	2.3292	0.00%
2016-05-12	0	3.920	3.910	3.920	3.910	3.920	148,000	578,690	3.9101	2.335	2.329	2.335	2.329	2.335	248,469	2.3290	0.00%
2016-05-11	0	3.920	3.920	3.930	3.910	3.950	60,000	234,670	3.9112	2.335	2.335	2.341	2.329	2.353	100,731	2.3297	-0.25%
2016-05-10	0	3.930	3.920	3.930	3.910	3.930	354,000	1,384,760	3.9118	2.341	2.335	2.341	2.329	2.341	594,311	2.3300	0.26%
2016-05-09	0	3.920	3.920	3.930	3.910	3.950	80,000	313,360	3.9170	2.335	2.335	2.341	2.329	2.353	134,308	2.3332	0.00%
2016-05-06	0	3.920	3.920	3.930	3.910	3.920	588,000	2,299,270	3.9103	2.335	2.335	2.341	2.329	2.335	987,161	2.3292	0.00%
2016-05-05	0	3.920	3.920	3.930	3.910	3.920	481,000	1,880,920	3.9104	2.335	2.335	2.341	2.329	2.335	807,525	2.3292	0.00%
2016-05-04	0	3.920	3.920	3.930	3.900	3.920	1,651,000	6,453,470	3.9088	2.335	2.335	2.341	2.323	2.335	2,771,774	2.3283	0.00%
2016-05-03	0	3.920	3.920	3.930	3.860	3.920	1,122,000	4,377,410	3.9014	2.335	2.335	2.341	2.299	2.335	1,883,665	2.3239	0.00%
2016-04-29	0	3.920	3.920	3.930	3.900	3.920	43,000	167,950	3.9058	2.335	2.335	2.341	2.323	2.335	72,190	2.3265	0.00%
2016-04-28	0	3.920	3.910	3.920	3.900	3.920	297,000	1,158,660	3.9012	2.335	2.329	2.335	2.323	2.335	498,617	2.3237	0.00%
2016-04-27	0	3.920	3.910	3.920	3.900	3.920	607,000	2,367,820	3.9009	2.335	2.329	2.335	2.323	2.335	1,019,059	2.3235	0.00%
2016-04-26	0	3.920	3.920	3.930	3.890	3.920	1,318,180	5,142,949	3.9016	2.335	2.335	2.341	2.317	2.335	2,213,020	2.3240	0.26%
2016-04-25	0	3.910	3.910	3.920	3.910	3.920	257,000	1,007,420	3.9199	2.329	2.329	2.335	2.329	2.335	431,463	2.3349	-0.26%
2016-04-22	0	3.920	3.920	3.930	3.910	3.920	343,000	1,343,830	3.9179	2.335	2.335	2.341	2.329	2.335	575,844	2.3337	0.00%
2016-04-21	0	3.920	3.920	3.930	3.910	3.930	262,000	1,027,350	3.9212	2.335	2.335	2.341	2.329	2.341	439,858	2.3356	0.00%
2016-04-20	0	3.920	3.910	3.920	3.910	3.920	1,879,000	7,350,510	3.9119	2.335	2.329	2.335	2.329	2.335	3,154,551	2.3301	0.51%
2016-04-19	0	3.900	3.900	3.920	3.900	3.960	89,934,000	355,180,110	3.9493	2.323	2.323	2.335	2.323	2.359	150,985,287	2.3524	-0.76%
2016-04-18	0	3.930	3.930	3.940	3.930	3.940	1,224,000	4,811,370	3.9309	2.341	2.341	2.347	2.341	2.347	2,054,907	2.3414	-0.25%
2016-04-15	0	3.940	3.930	3.940	3.930	3.950	312,000	1,227,900	3.9356	2.347	2.341	2.347	2.341	2.353	523,800	2.3442	0.25%
2016-04-14	0	3.930	3.930	3.950	3.930	3.960	502,000	1,974,140	3.9325	2.341	2.341	2.353	2.341	2.359	842,780	2.3424	0.00%
2016-04-13	0	3.930	3.930	3.940	3.930	3.960	415,000	1,631,630	3.9316	2.341	2.341	2.347	2.341	2.359	696,721	2.3419	0.00%
2016-04-12	0	3.930	3.930	3.940	3.930	3.940	787,000	3,093,740	3.9311	2.341	2.341	2.347	2.341	2.347	1,321,251	2.3415	0.00%
2016-04-11	0	3.930	3.930	3.940	3.930	3.930	2,311,000	9,082,230	3.9300	2.341	2.341	2.347	2.341	2.341	3,879,812	2.3409	0.00%
2016-04-08	0	3.930	3.930	3.940	3.930	3.940	1,204,000	4,732,830	3.9309	2.341	2.341	2.347	2.341	2.347	2,021,330	2.3414	0.00%
2016-04-07	0	3.930	3.930	3.940	3.930	3.940	889,000	3,494,220	3.9305	2.341	2.341	2.347	2.341	2.347	1,492,494	2.3412	0.00%
2016-04-06	0	3.930	3.930	3.940	3.920	3.940	1,813,000	7,125,290	3.9301	2.341	2.341	2.347	2.335	2.347	3,043,747	2.3410	0.26%
2016-04-05	0	3.920	3.930	3.940	3.910	3.940	22,155,000	87,053,060	3.9293	2.335	2.341	2.347	2.329	2.347	37,194,821	2.3405	-0.25%
2016-04-01	0	3.930	3.930	3.940	3.930	3.940	5,735,000	22,539,980	3.9302	2.341	2.341	2.347	2.341	2.347	9,628,179	2.3410	0.00%
2016-03-31	0	3.930	3.930	3.940	3.930	3.960	4,292,000	16,911,690	3.9403	2.341	2.341	2.347	2.341	2.359	7,205,605	2.3470	-0.76%
2016-03-30	0	3.960	3.960	3.970	3.930	3.970	55,956,000	220,277,100	3.9366	2.359	2.359	2.365	2.341	2.365	93,941,476	2.3448