Henan Jinma Energy Company Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06885	2017-10-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.100	1.080	1.100	1.040	1.100	621,000	660,320	1.0633	1.100	1.080	1.100	1.040	1.100	621,000	1.0633	0.00%
2026-02-02	0	1.100	1.080	1.100	1.080	1.140	416,000	456,800	1.0981	1.100	1.080	1.100	1.080	1.140	416,000	1.0981	-3.51%
2026-01-30	0	1.140	1.140	1.180	1.140	1.160	238,000	272,860	1.1465	1.140	1.140	1.180	1.140	1.160	238,000	1.1465	-5.00%
2026-01-29	0	1.200	1.200	1.220	1.130	1.210	383,000	452,010	1.1802	1.200	1.200	1.220	1.130	1.210	383,000	1.1802	-0.83%
2026-01-28	0	1.210	1.170	1.210	1.110	1.300	1,353,000	1,602,060	1.1841	1.210	1.170	1.210	1.110	1.300	1,353,000	1.1841	0.00%
2026-01-27	0	1.210	1.210	1.240	1.210	1.240	121,000	148,580	1.2279	1.210	1.210	1.240	1.210	1.240	121,000	1.2279	-3.20%
2026-01-26	0	1.250	1.210	1.280	1.200	1.280	334,000	411,920	1.2333	1.250	1.210	1.280	1.200	1.280	334,000	1.2333	-2.34%
2026-01-23	0	1.280	1.230	1.280	1.220	1.280	252,000	311,490	1.2361	1.280	1.230	1.280	1.220	1.280	252,000	1.2361	4.07%
2026-01-22	0	1.230	1.230	1.240	1.230	1.270	95,000	119,670	1.2597	1.230	1.230	1.240	1.230	1.270	95,000	1.2597	-1.60%
2026-01-21	0	1.250	1.230	1.290	1.230	1.310	178,000	224,890	1.2634	1.250	1.230	1.290	1.230	1.310	178,000	1.2634	-2.34%
2026-01-20	0	1.280	1.240	1.250	1.200	1.340	246,000	310,130	1.2607	1.280	1.240	1.250	1.200	1.340	246,000	1.2607	-1.54%
2026-01-19	0	1.300	1.270	1.320	1.250	1.310	175,000	224,510	1.2829	1.300	1.270	1.320	1.250	1.310	175,000	1.2829	-2.99%
2026-01-16	0	1.340	1.310	1.340	1.270	1.400	320,000	425,390	1.3293	1.340	1.310	1.340	1.270	1.400	320,000	1.3293	0.00%
2026-01-15	0	1.340	1.320	1.340	1.300	1.360	377,000	504,200	1.3374	1.340	1.320	1.340	1.300	1.360	377,000	1.3374	-1.47%
2026-01-14	0	1.360	1.330	1.360	1.210	1.360	1,520,000	1,985,790	1.3064	1.360	1.330	1.360	1.210	1.360	1,520,000	1.3064	9.68%
2026-01-13	0	1.240	1.230	1.260	1.220	1.330	1,003,000	1,269,350	1.2656	1.240	1.230	1.260	1.220	1.330	1,003,000	1.2656	0.00%
2026-01-09	0	1.240	1.230	1.240	1.200	1.270	1,733,000	2,135,400	1.2322	1.240	1.230	1.240	1.200	1.270	1,733,000	1.2322	8.77%
2026-01-08	0	1.140	1.100	1.120	1.030	1.240	2,118,000	2,389,770	1.1283	1.140	1.100	1.120	1.030	1.240	2,118,000	1.1283	11.76%
2026-01-07	0	1.020	1.000	1.010	1.000	1.080	902,000	921,940	1.0221	1.020	1.000	1.010	1.000	1.080	902,000	1.0221	-3.77%
2026-01-06	0	1.060	1.030	1.060	1.030	1.080	617,000	649,640	1.0529	1.060	1.030	1.060	1.030	1.080	617,000	1.0529	2.91%
2026-01-05	0	1.030	1.020	1.030	0.970	1.050	525,000	542,370	1.0331	1.030	1.020	1.030	0.970	1.050	525,000	1.0331	6.19%
2025-12-31	0	0.970	0.960	0.970	0.960	1.010	499,000	486,640	0.9752	0.970	0.960	0.970	0.960	1.010	499,000	0.9752	-3.00%
2025-12-30	0	1.000	0.980	1.000	0.910	1.000	867,000	845,410	0.9751	1.000	0.980	1.000	0.910	1.000	867,000	0.9751	-1.96%
2025-12-29	0	1.020	1.010	1.020	0.990	1.020	373,000	374,550	1.0042	1.020	1.010	1.020	0.990	1.020	373,000	1.0042	0.00%
2025-12-24	0	1.020	1.020	1.050	1.020	1.030	60,660	62,443	1.0294	1.020	1.020	1.050	1.020	1.030	60,660	1.0294	0.00%
2025-12-23	0	1.020	1.020	1.040	1.010	1.060	426,000	440,540	1.0341	1.020	1.020	1.040	1.010	1.060	426,000	1.0341	-2.86%
2025-12-22	0	1.050	1.040	1.050	1.010	1.060	328,000	340,320	1.0376	1.050	1.040	1.050	1.010	1.060	328,000	1.0376	0.96%
2025-12-19	0	1.040	1.040	1.060	1.000	1.070	431,000	451,380	1.0473	1.040	1.040	1.060	1.000	1.070	431,000	1.0473	1.96%
2025-12-18	0	1.020	1.000	1.010	1.000	1.030	276,000	277,870	1.0068	1.020	1.000	1.010	1.000	1.030	276,000	1.0068	-0.97%
2025-12-17	0	1.030	1.030	1.050	1.000	1.050	1,412,000	1,433,690	1.0154	1.030	1.030	1.050	1.000	1.050	1,412,000	1.0154	-1.90%
2025-12-16	0	1.050	1.040	1.060	1.040	1.120	1,687,000	1,785,820	1.0586	1.050	1.040	1.060	1.040	1.120	1,687,000	1.0586	-8.70%
2025-12-15	0	1.150	1.140	1.150	1.150	1.190	333,000	388,910	1.1679	1.150	1.140	1.150	1.150	1.190	333,000	1.1679	-3.36%
2025-12-12	0	1.190	1.170	1.190	1.140	1.220	1,438,000	1,696,100	1.1795	1.190	1.170	1.190	1.140	1.220	1,438,000	1.1795	-4.03%
2025-12-11	0	1.240	1.200	1.240	1.190	1.250	855,000	1,033,350	1.2086	1.240	1.200	1.240	1.190	1.250	855,000	1.2086	-0.80%
2025-12-10	0	1.250	1.230	1.250	1.100	1.320	815,000	1,030,290	1.2642	1.250	1.230	1.250	1.100	1.320	815,000	1.2642	-6.02%
2025-12-09	0	1.330	1.330	1.350	1.330	1.370	444,000	593,160	1.3359	1.330	1.330	1.350	1.330	1.370	444,000	1.3359	-3.62%
2025-12-08	0	1.380	1.360	1.380	1.350	1.420	1,441,000	1,987,280	1.3791	1.380	1.360	1.380	1.350	1.420	1,441,000	1.3791	-4.17%
2025-12-05	0	1.440	1.430	1.440	1.420	1.450	708,000	1,010,230	1.4269	1.440	1.430	1.440	1.420	1.450	708,000	1.4269	0.70%
2025-12-04	0	1.430	1.430	1.450	1.420	1.470	680,000	975,480	1.4345	1.430	1.430	1.450	1.420	1.470	680,000	1.4345	-2.72%
2025-12-03	0	1.470	1.460	1.490	1.430	1.490	381,000	553,090	1.4517	1.470	1.460	1.490	1.430	1.490	381,000	1.4517	-2.00%
2025-12-02	0	1.500	1.470	1.490	1.440	1.500	644,000	938,330	1.4570	1.500	1.470	1.490	1.440	1.500	644,000	1.4570	0.00%
2025-12-01	0	1.500	1.500	1.520	1.500	1.550	743,000	1,132,640	1.5244	1.500	1.500	1.520	1.500	1.550	743,000	1.5244	-3.23%
2025-11-28	0	1.550	1.540	1.550	1.490	1.590	3,011,000	4,657,540	1.5468	1.550	1.540	1.550	1.490	1.590	3,011,000	1.5468	6.16%
2025-11-27	0	1.460	1.430	1.460	1.430	1.530	1,335,000	1,980,090	1.4832	1.460	1.430	1.460	1.430	1.530	1,335,000	1.4832	-2.67%
2025-11-26	0	1.500	1.490	1.500	1.490	1.520	202,000	302,370	1.4969	1.500	1.490	1.500	1.490	1.520	202,000	1.4969	2.04%
2025-11-25	0	1.470	1.460	1.470	1.460	1.530	708,000	1,060,170	1.4974	1.470	1.460	1.470	1.460	1.530	708,000	1.4974	-0.68%
2025-11-24	0	1.480	1.450	1.480	1.430	1.490	462,005	670,977	1.4523	1.480	1.450	1.480	1.430	1.490	462,005	1.4523	0.68%
2025-11-21	0	1.470	1.470	1.490	1.460	1.600	1,432,000	2,137,070	1.4924	1.470	1.470	1.490	1.460	1.600	1,432,000	1.4924	-5.16%
2025-11-20	0	1.550	1.530	1.550	1.510	1.560	1,220,000	1,869,110	1.5321	1.550	1.530	1.550	1.510	1.560	1,220,000	1.5321	-0.64%
2025-11-19	0	1.560	1.560	1.580	1.550	1.680	2,204,000	3,502,810	1.5893	1.560	1.560	1.580	1.550	1.680	2,204,000	1.5893	-6.59%
2025-11-18	0	1.670	1.650	1.670	1.640	1.700	819,000	1,364,420	1.6660	1.670	1.650	1.670	1.640	1.700	819,000	1.6660	-0.60%
2025-11-17	0	1.680	1.680	1.690	1.680	1.740	1,647,000	2,814,660	1.7090	1.680	1.680	1.690	1.680	1.740	1,647,000	1.7090	-2.33%
2025-11-14	0	1.720	1.700	1.720	1.640	1.770	3,386,000	5,745,040	1.6967	1.720	1.700	1.720	1.640	1.770	3,386,000	1.6967	1.78%
2025-11-13	0	1.690	1.680	1.690	1.640	1.840	13,855,000	24,225,880	1.7485	1.690	1.680	1.690	1.640	1.840	13,855,000	1.7485	-3.43%
2025-11-12	0	1.750	1.740	1.750	1.580	1.750	9,632,000	16,062,900	1.6677	1.750	1.740	1.750	1.580	1.750	9,632,000	1.6677	11.46%
2025-11-11	0	1.570	1.550	1.570	1.540	1.600	922,000	1,447,320	1.5698	1.570	1.550	1.570	1.540	1.600	922,000	1.5698	0.00%
2025-11-10	0	1.570	1.540	1.570	1.500	1.650	4,337,000	6,811,960	1.5707	1.570	1.540	1.570	1.500	1.650	4,337,000	1.5707	-0.63%
2025-11-07	0	1.580	1.580	1.590	1.560	1.690	5,632,000	9,154,320	1.6254	1.580	1.580	1.590	1.560	1.690	5,632,000	1.6254	0.00%
2025-11-06	0	1.580	1.570	1.580	1.560	1.620	1,487,000	2,352,700	1.5822	1.580	1.570	1.580	1.560	1.620	1,487,000	1.5822	-0.63%
2025-11-05	0	1.590	1.580	1.590	1.550	1.650	3,175,005	5,032,838	1.5851	1.590	1.580	1.590	1.550	1.650	3,175,005	1.5851	-1.85%
2025-11-04	0	1.620	1.610	1.620	1.550	1.680	10,390,000	16,833,420	1.6202	1.620	1.610	1.620	1.550	1.680	10,390,000	1.6202	2.53%
2025-11-03	0	1.580	1.570	1.580	1.380	1.580	8,891,800	13,417,888	1.5090	1.580	1.570	1.580	1.380	1.580	8,891,800	1.5090	8.22%
2025-10-31	0	1.460	1.460	1.480	1.300	1.540	2,540,000	3,643,860	1.4346	1.460	1.460	1.480	1.300	1.540	2,540,000	1.4346	5.80%
2025-10-30	0	1.380	1.330	1.380	1.310	1.390	2,159,000	2,926,040	1.3553	1.380	1.330	1.380	1.310	1.390	2,159,000	1.3553	5.34%
2025-10-28	0	1.310	1.370	1.400	1.310	1.420	832,000	1,139,930	1.3701	1.310	1.370	1.400	1.310	1.420	832,000	1.3701	-7.09%
2025-10-27	0	1.410	1.420	1.430	1.380	1.430	147,000	204,860	1.3936	1.410	1.420	1.430	1.380	1.430	147,000	1.3936	0.00%
2025-10-24	0	1.410	1.400	1.410	1.400	1.450	272,000	386,540	1.4211	1.410	1.400	1.410	1.400	1.450	272,000	1.4211	-2.08%
2025-10-23	0	1.440	1.470	1.480	1.350	1.530	2,885,000	4,254,370	1.4747	1.440	1.470	1.480	1.350	1.530	2,885,000	1.4747	5.11%
2025-10-22	0	1.370	1.370	1.400	1.360	1.430	244,000	340,090	1.3938	1.370	1.370	1.400	1.360	1.430	244,000	1.3938	1.48%
2025-10-21	0	1.350	1.350	1.360	1.320	1.530	2,390,000	3,368,240	1.4093	1.350	1.350	1.360	1.320	1.530	2,390,000	1.4093	2.27%
2025-10-20	0	1.320	1.300	1.320	1.170	1.400	1,484,000	1,920,570	1.2942	1.320	1.300	1.320	1.170	1.400	1,484,000	1.2942	15.79%
2025-10-17	0	1.140	1.140	1.150	1.140	1.280	1,455,000	1,766,770	1.2143	1.140	1.140	1.150	1.140	1.280	1,455,000	1.2143	-14.93%
2025-10-16	0	1.340	1.320	1.350	1.310	1.400	210,000	281,330	1.3397	1.340	1.320	1.350	1.310	1.400	210,000	1.3397	-2.19%
2025-10-15	0	1.370	1.360	1.380	1.290	1.380	529,000	709,710	1.3416	1.370	1.360	1.380	1.290	1.380	529,000	1.3416	4.58%
2025-10-14	0	1.310	1.310	1.330	1.300	1.420	1,229,000	1,663,180	1.3533	1.310	1.310	1.330	1.300	1.420	1,229,000	1.3533	-7.09%
2025-10-13	0	1.410	1.400	1.420	1.310	1.450	1,411,000	1,923,820	1.3634	1.410	1.400	1.420	1.310	1.450	1,411,000	1.3634	1.44%
2025-10-10	0	1.390	1.390	1.400	1.340	1.650	6,114,000	8,552,940	1.3989	1.390	1.390	1.400	1.340	1.650	6,114,000	1.3989	-10.32%
2025-10-09	0	1.550	1.550	1.570	1.400	1.650	18,685,000	29,046,390	1.5545	1.550	1.550	1.570	1.400	1.650	18,685,000	1.5545	21.09%
2025-10-08	0	1.280	1.280	1.290	1.040	1.280	5,116,000	6,108,940	1.1941	1.280	1.280	1.290	1.040	1.280	5,116,000	1.1941	15.32%
2025-10-06	0	1.110	1.100	1.110	0.910	1.150	1,830,000	1,901,500	1.0391	1.110	1.100	1.110	0.910	1.150	1,830,000	1.0391	14.43%
2025-10-03	0	0.970	0.940	0.970	0.950	0.970	304,000	291,080	0.9575	0.970	0.940	0.970	0.950	0.970	304,000	0.9575	1.04%
2025-10-02	0	0.960	0.950	0.960	0.950	1.020	1,190,000	1,154,460	0.9701	0.960	0.950	0.960	0.950	1.020	1,190,000	0.9701	-4.95%
2025-09-30	0	1.010	0.990	1.010	0.970	1.010	249,000	247,860	0.9954	1.010	0.990	1.010	0.970	1.010	249,000	0.9954	5.21%
2025-09-29	0	0.960	0.950	1.020	0.900	1.020	101,000	95,730	0.9478	0.960	0.950	1.020	0.900	1.020	101,000	0.9478	2.13%
2025-09-26	0	0.940	0.920	0.940	0.870	1.000	308,000	295,970	0.9609	0.940	0.920	0.940	0.870	1.000	308,000	0.9609	-2.08%
2025-09-25	0	0.960	0.950	0.960	0.940	0.980	515,000	488,040	0.9477	0.960	0.950	0.960	0.940	0.980	515,000	0.9477	-2.04%
2025-09-24	0	0.980	0.980	0.990	0.960	1.030	795,000	786,390	0.9892	0.980	0.980	0.990	0.960	1.030	795,000	0.9892	-6.67%
2025-09-23	0	1.050	1.010	1.050	0.960	1.050	181,000	180,780	0.9988	1.050	1.010	1.050	0.960	1.050	181,000	0.9988	3.96%
2025-09-22	0	1.010	1.000	1.010	0.990	1.050	222,000	225,100	1.0140	1.010	1.000	1.010	0.990	1.050	222,000	1.0140	2.02%
2025-09-19	0	0.990	0.990	1.000	0.960	1.010	682,000	674,620	0.9892	0.990	0.990	1.000	0.960	1.010	682,000	0.9892	5.32%
2025-09-18	0	0.940	0.940	0.950	0.920	1.060	1,150,000	1,133,860	0.9860	0.940	0.940	0.950	0.920	1.060	1,150,000	0.9860	-12.96%
2025-09-17	0	1.080	1.060	1.080	1.040	1.080	289,000	305,530	1.0572	1.080	1.060	1.080	1.040	1.080	289,000	1.0572	0.93%
2025-09-16	0	1.070	1.060	1.070	1.050	1.100	433,000	467,830	1.0804	1.070	1.060	1.070	1.050	1.100	433,000	1.0804	1.90%
2025-09-15	0	1.050	1.050	1.080	1.040	1.080	436,000	464,030	1.0643	1.050	1.050	1.080	1.040	1.080	436,000	1.0643	-3.67%
2025-09-12	0	1.090	1.080	1.110	1.070	1.120	428,000	470,120	1.0984	1.090	1.080	1.110	1.070	1.120	428,000	1.0984	-0.91%
2025-09-11	0	1.100	1.080	1.110	1.070	1.110	139,000	150,540	1.0830	1.100	1.080	1.110	1.070	1.110	139,000	1.0830	-1.79%
2025-09-10	0	1.120	1.100	1.140	1.080	1.120	280,000	307,540	1.0984	1.120	1.100	1.140	1.080	1.120	280,000	1.0984	2.75%
2025-09-09	0	1.090	1.080	1.140	1.060	1.100	487,000	529,200	1.0867	1.090	1.080	1.140	1.060	1.100	487,000	1.0867	-0.91%
2025-09-08	0	1.100	1.080	1.110	1.050	1.110	567,000	612,670	1.0805	1.100	1.080	1.110	1.050	1.110	567,000	1.0805	1.85%
2025-09-05	0	1.080	1.070	1.110	1.070	1.100	324,000	351,370	1.0845	1.080	1.070	1.110	1.070	1.100	324,000	1.0845	0.00%
2025-09-04	0	1.080	1.080	1.090	1.050	1.080	314,000	333,850	1.0632	1.080	1.080	1.090	1.050	1.080	314,000	1.0632	-2.70%
2025-09-03	0	1.110	1.110	1.120	1.090	1.140	130,000	144,400	1.1108	1.110	1.110	1.120	1.090	1.140	130,000	1.1108	-2.63%
2025-09-02	0	1.140	1.140	1.170	1.130	1.190	1,020,000	1,172,260	1.1493	1.140	1.140	1.170	1.130	1.190	1,020,000	1.1493	0.88%
2025-09-01	0	1.130	1.120	1.130	1.010	1.140	1,231,000	1,301,670	1.0574	1.130	1.120	1.130	1.010	1.140	1,231,000	1.0574	7.62%
2025-08-29	0	1.050	1.050	1.060	1.000	1.170	2,248,000	2,405,720	1.0702	1.050	1.050	1.060	1.000	1.170	2,248,000	1.0702	-10.26%
2025-08-28	0	1.170	1.160	1.170	1.160	1.210	198,000	233,950	1.1816	1.170	1.160	1.170	1.160	1.210	198,000	1.1816	-1.68%
2025-08-27	0	1.190	1.160	1.180	1.170	1.240	477,000	561,040	1.1762	1.190	1.160	1.180	1.170	1.240	477,000	1.1762	0.85%
2025-08-26	0	1.180	1.170	1.180	1.170	1.260	758,000	898,600	1.1855	1.180	1.170	1.180	1.170	1.260	758,000	1.1855	-3.28%
2025-08-25	0	1.220	1.210	1.220	1.120	1.260	1,125,000	1,338,800	1.1900	1.220	1.210	1.220	1.120	1.260	1,125,000	1.1900	6.09%
2025-08-22	0	1.150	1.140	1.160	1.120	1.160	598,000	689,400	1.1528	1.150	1.140	1.160	1.120	1.160	598,000	1.1528	1.77%
2025-08-21	0	1.130	1.120	1.130	1.130	1.210	1,051,000	1,208,200	1.1496	1.130	1.120	1.130	1.130	1.210	1,051,000	1.1496	-4.24%
2025-08-20	0	1.180	1.170	1.180	1.170	1.250	1,585,000	1,892,100	1.1938	1.180	1.170	1.180	1.170	1.250	1,585,000	1.1938	-6.35%
2025-08-19	0	1.260	1.250	1.260	1.260	1.360	918,000	1,189,150	1.2954	1.260	1.250	1.260	1.260	1.360	918,000	1.2954	-7.35%
2025-08-18	0	1.360	1.360	1.400	1.360	1.450	722,000	1,001,370	1.3869	1.360	1.360	1.400	1.360	1.450	722,000	1.3869	-4.23%
2025-08-15	0	1.420	1.420	1.430	1.390	1.490	787,000	1,121,570	1.4251	1.420	1.420	1.430	1.390	1.490	787,000	1.4251	-0.70%
2025-08-14	0	1.430	1.430	1.450	1.430	1.560	1,730,000	2,535,990	1.4659	1.430	1.430	1.450	1.430	1.560	1,730,000	1.4659	-7.74%
2025-08-13	0	1.550	1.550	1.560	1.540	1.600	1,001,000	1,551,210	1.5497	1.550	1.550	1.560	1.540	1.600	1,001,000	1.5497	0.00%
2025-08-12	0	1.550	1.550	1.570	1.540	1.630	1,318,000	2,081,890	1.5796	1.550	1.550	1.570	1.540	1.630	1,318,000	1.5796	-1.90%
2025-08-11	0	1.580	1.580	1.590	1.520	1.620	3,592,000	5,595,400	1.5577	1.580	1.580	1.590	1.520	1.620	3,592,000	1.5577	3.95%
2025-08-08	0	1.520	1.520	1.540	1.520	1.600	11,654,000	18,166,340	1.5588	1.520	1.520	1.540	1.520	1.600	11,654,000	1.5588	1.33%
2025-08-07	0	1.500	1.500	1.510	1.300	1.500	2,135,000	2,948,570	1.3811	1.500	1.500	1.510	1.300	1.500	2,135,000	1.3811	11.11%
2025-08-06	0	1.350	1.350	1.360	1.330	1.470	1,837,000	2,514,850	1.3690	1.350	1.350	1.360	1.330	1.470	1,837,000	1.3690	-7.53%
2025-08-05	0	1.460	1.460	1.470	1.400	1.620	2,952,000	4,342,480	1.4710	1.460	1.460	1.470	1.400	1.620	2,952,000	1.4710	-2.67%
2025-08-04	0	1.500	1.500	1.520	1.500	1.680	12,744,000	20,058,400	1.5739	1.500	1.500	1.520	1.500	1.680	12,744,000	1.5739	3.45%
2025-08-01	0	1.450	1.440	1.450	1.250	1.450	5,812,000	7,967,390	1.3709	1.450	1.440	1.450	1.250	1.450	5,812,000	1.3709	11.54%
2025-07-31	0	1.300	1.290	1.300	1.140	1.320	5,073,000	6,322,400	1.2463	1.300	1.290	1.300	1.140	1.320	5,073,000	1.2463	13.04%
2025-07-30	0	1.150	1.150	1.160	1.090	1.170	790,000	891,300	1.1282	1.150	1.150	1.160	1.090	1.170	790,000	1.1282	0.88%
2025-07-29	0	1.140	1.140	1.150	1.010	1.140	2,166,000	2,309,830	1.0664	1.140	1.140	1.150	1.010	1.140	2,166,000	1.0664	11.76%
2025-07-28	0	1.020	1.020	1.030	0.930	1.020	4,044,000	4,005,070	0.9904	1.020	1.020	1.030	0.930	1.020	4,044,000	0.9904	2.00%
2025-07-25	0	1.000	0.980	1.000	0.910	1.000	531,000	503,820	0.9488	1.000	0.980	1.000	0.910	1.000	531,000	0.9488	3.09%
2025-07-24	0	0.970	0.960	0.990	0.960	1.010	112,000	111,470	0.9953	0.970	0.960	0.990	0.960	1.010	112,000	0.9953	-2.02%
2025-07-23	0	0.990	0.990	1.000	0.990	1.000	44,000	43,710	0.9934	0.990	0.990	1.000	0.990	1.000	44,000	0.9934	1.02%
2025-07-22	0	0.980	0.950	0.980	0.950	1.020	155,000	153,870	0.9927	0.980	0.950	0.980	0.950	1.020	155,000	0.9927	3.16%
2025-07-21	0	0.950	0.950	0.980	0.900	1.000	70,000	69,610	0.9944	0.950	0.950	0.980	0.900	1.000	70,000	0.9944	-3.06%
2025-07-18	0	0.980	0.930	0.980	0.930	1.000	106,000	101,180	0.9545	0.980	0.930	0.980	0.930	1.000	106,000	0.9545	1.03%
2025-07-17	0	0.970	0.950	0.970	0.960	0.990	158,000	153,270	0.9701	0.970	0.950	0.970	0.960	0.990	158,000	0.9701	-3.00%
2025-07-16	0	1.000	0.970	1.020	0.950	1.010	120,000	120,450	1.0038	1.000	0.970	1.020	0.950	1.010	120,000	1.0038	-0.99%
2025-07-15	0	1.010	0.980	1.020	0.950	1.020	87,000	86,660	0.9961	1.010	0.980	1.020	0.950	1.020	87,000	0.9961	0.00%
2025-07-14	0	1.010	0.980	1.010	0.960	1.020	109,000	108,050	0.9913	1.010	0.980	1.010	0.960	1.020	109,000	0.9913	5.21%
2025-07-11	0	0.960	0.920	0.970	0.900	0.960	72,000	67,870	0.9426	0.960	0.920	0.970	0.900	0.960	72,000	0.9426	0.00%
2025-07-10	0	0.960	0.910	0.960	0.900	0.970	670,000	602,700	0.8996	0.960	0.910	0.960	0.900	0.970	670,000	0.8996	9.09%
2025-07-09	0	0.880	0.850	0.900	0.850	0.880	17,000	14,510	0.8535	0.880	0.850	0.900	0.850	0.880	17,000	0.8535	0.00%
2025-07-08	0	0.880	0.870	0.890	0.800	0.900	344,000	290,910	0.8457	0.880	0.870	0.890	0.800	0.900	344,000	0.8457	0.00%
2025-07-07	0	0.880	0.880	0.900	0.860	0.910	598,000	541,480	0.9055	0.880	0.880	0.900	0.860	0.910	598,000	0.9055	-5.38%
2025-07-04	0	0.930	0.920	0.940	0.920	0.980	71,000	66,500	0.9366	0.930	0.920	0.940	0.920	0.980	71,000	0.9366	-5.10%
2025-07-03	0	0.980	0.950	0.980	0.940	1.000	244,000	232,610	0.9533	0.980	0.950	0.980	0.940	1.000	244,000	0.9533	-2.00%
2025-07-02	0	1.000	0.960	1.030	0.910	1.040	99,000	95,230	0.9619	1.000	0.960	1.030	0.910	1.040	99,000	0.9619	-3.85%
2025-06-30	0	1.040	1.020	1.040	1.000	1.090	155,000	158,190	1.0206	1.040	1.020	1.040	1.000	1.090	155,000	1.0206	-2.80%
2025-06-27	0	1.070	1.050	1.070	1.070	1.070	20,000	21,400	1.0700	1.070	1.050	1.070	1.070	1.070	20,000	1.0700	-0.93%
2025-06-26	0	1.080	1.080	1.090	1.040	1.110	239,000	259,820	1.0871	1.080	1.080	1.090	1.040	1.110	239,000	1.0871	0.93%
2025-06-25	0	1.070	1.080	1.090	1.020	1.120	3,687,303	3,825,859	1.0376	1.070	1.080	1.090	1.020	1.120	3,687,303	1.0376	1.90%
2025-06-24	0	1.050	1.030	1.050	1.000	1.060	249,000	253,500	1.0181	1.050	1.030	1.050	1.000	1.060	249,000	1.0181	0.96%
2025-06-23	0	1.040	1.030	1.070	1.020	1.080	918,000	962,730	1.0487	1.040	1.030	1.070	1.020	1.080	918,000	1.0487	-5.45%
2025-06-20	0	1.100	1.060	1.100	0.990	1.100	2,119,000	2,208,250	1.0421	1.100	1.060	1.100	0.990	1.100	2,119,000	1.0421	10.00%
2025-06-19	0	1.000	0.980	1.000	0.990	1.050	490,000	497,450	1.0152	1.000	0.980	1.000	0.990	1.050	490,000	1.0152	0.00%
2025-06-18	0	1.000	0.940	1.000	1.000	1.020	110,000	111,100	1.0100	1.000	0.940	1.000	1.000	1.020	110,000	1.0100	-1.96%
2025-06-17	0	1.020	1.010	1.020	0.960	1.050	296,000	295,740	0.9991	1.020	1.010	1.020	0.960	1.050	296,000	0.9991	6.25%
2025-06-16	0	0.960	0.940	0.960	0.920	0.970	120,000	116,020	0.9668	0.960	0.940	0.960	0.920	0.970	120,000	0.9668	-1.03%
2025-06-13	0	0.970	0.940	0.980	0.900	0.970	237,000	220,860	0.9319	0.970	0.940	0.980	0.900	0.970	237,000	0.9319	-1.02%
2025-06-12	0	0.980	0.960	0.990	0.920	1.050	1,239,000	1,242,510	1.0028	0.980	0.960	0.990	0.920	1.050	1,239,000	1.0028	0.00%
2025-06-11	0	0.980	0.960	0.980	0.900	1.000	143,000	138,290	0.9671	0.980	0.960	0.980	0.900	1.000	143,000	0.9671	-3.92%
2025-06-10	0	1.020	1.010	1.020	1.010	1.020	218,000	222,010	1.0184	1.020	1.010	1.020	1.010	1.020	218,000	1.0184	-2.86%
2025-06-09	0	1.050	1.050	1.060	1.050	1.110	1,186,000	1,258,090	1.0608	1.050	1.050	1.060	1.050	1.110	1,186,000	1.0608	-4.55%
2025-06-06	0	1.100	1.100	1.130	1.020	1.200	2,430,000	2,725,730	1.1217	1.100	1.100	1.130	1.020	1.200	2,430,000	1.1217	-3.51%
2025-06-05	0	1.140	1.120	1.140	1.000	1.190	3,081,000	3,473,330	1.1273	1.140	1.120	1.140	1.000	1.190	3,081,000	1.1273	5.56%
2025-06-04	0	1.080	1.060	1.080	0.790	1.080	4,045,829	3,981,829	0.9842	1.080	1.060	1.080	0.790	1.080	4,045,829	0.9842	24.14%
2025-06-03	0	0.870	0.800	0.870	0.540	0.870	2,738,000	2,051,150	0.7491	0.870	0.800	0.870	0.540	0.870	2,738,000	0.7491	38.10%
2025-06-02	0	0.630	0.630	0.660	0.580	0.580	90,000	54,660	0.6073	0.630	0.630	0.660	0.580	0.580	90,000	0.6073	3.28%
2025-05-30	0	0.610	0.560	0.610	0.600	0.610	175,000	105,370	0.6021	0.610	0.560	0.610	0.600	0.610	175,000	0.6021	7.02%
2025-05-29	0	0.570	0.570	0.590	0.550	0.590	9,000	5,150	0.5722	0.570	0.570	0.590	0.550	0.590	9,000	0.5722	1.79%
2025-05-28	0	0.560	0.530	0.560	0.495	0.590	196,000	103,810	0.5296	0.560	0.530	0.560	0.495	0.590	196,000	0.5296	5.66%
2025-05-27	0	0.530	0.530	0.550	0.495	0.520	5,000	2,575	0.5150	0.530	0.530	0.550	0.495	0.520	5,000	0.5150	1.92%
2025-05-26	0	0.520	0.520	0.550	0.490	0.510	46,000	22,560	0.4904	0.520	0.520	0.550	0.490	0.510	46,000	0.4904	6.12%
2025-05-23	0	0.490	0.490	0.590	0.485	0.490	12,000	6,375	0.5313	0.490	0.490	0.590	0.485	0.490	12,000	0.5313	-9.26%
2025-05-22	0	0.540	0.540	0.590	0.530	0.550	45,000	25,180	0.5596	0.540	0.540	0.590	0.530	0.550	45,000	0.5596	9.09%
2025-05-21	0	0.495	0.490	0.580	0.490	0.495	5,000	2,460	0.4920	0.495	0.490	0.580	0.490	0.495	5,000	0.4920	1.02%
2025-05-20	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2025-05-19	0	0.490	0.490	0.540	0.490	0.540	13,000	6,590	0.5069	0.490	0.490	0.540	0.490	0.540	13,000	0.5069	1.03%
2025-05-16	0	0.485	0.485	0.700	0.485	0.490	42,000	20,570	0.4898	0.485	0.485	0.700	0.485	0.490	42,000	0.4898	-3.00%
2025-05-15	0	0.500	0.495	0.650	0.500	0.530	197,000	104,320	0.5295	0.500	0.495	0.650	0.500	0.530	197,000	0.5295	3.09%
2025-05-14	0	0.485	0.485	0.530	0.485	0.530	79,000	39,705	0.5026	0.485	0.485	0.530	0.485	0.530	79,000	0.5026	-6.73%
2025-05-13	0	0.520	0.480	0.530	0.480	0.520	195,000	100,740	0.5166	0.520	0.480	0.530	0.480	0.520	195,000	0.5166	8.33%
2025-05-12	0	0.480	0.475	0.480	0.480	0.495	5,000	2,445	0.4890	0.480	0.475	0.480	0.480	0.495	5,000	0.4890	-1.03%
2025-05-09	0	0.485	0.475	0.500	0.470	0.485	39,000	18,695	0.4794	0.485	0.475	0.500	0.470	0.485	39,000	0.4794	0.00%
2025-05-08	0	0.485	0.485	0.520	0.485	0.490	13,000	6,355	0.4888	0.485	0.485	0.520	0.485	0.490	13,000	0.4888	-1.02%
2025-05-07	0	0.490	0.490	0.520	0.485	0.490	59,000	28,895	0.4897	0.490	0.490	0.520	0.485	0.490	59,000	0.4897	-5.77%
2025-05-06	0	0.520	0.475	0.520	-	-	0	0	-	0.520	0.475	0.520	-	-	0	-	0.00%
2025-05-02	0	0.520	0.475	0.520	-	-	0	0	-	0.520	0.475	0.520	-	-	0	-	0.00%
2025-04-30	0	0.520	0.500	0.520	0.510	0.520	14,000	7,260	0.5186	0.520	0.500	0.520	0.510	0.520	14,000	0.5186	1.96%
2025-04-29	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2025-04-28	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-04-25	0	0.510	0.475	0.520	0.470	0.520	124,000	64,290	0.5185	0.510	0.475	0.520	0.470	0.520	124,000	0.5185	0.00%
2025-04-24	0	0.510	0.470	0.510	0.465	0.540	77,000	39,710	0.5157	0.510	0.470	0.510	0.465	0.540	77,000	0.5157	-1.92%
2025-04-23	0	0.520	0.470	0.540	0.470	0.520	272,000	141,320	0.5196	0.520	0.470	0.540	0.470	0.520	272,000	0.5196	0.00%
2025-04-22	0	0.520	0.500	0.520	0.460	0.520	56,000	28,000	0.5000	0.520	0.500	0.520	0.460	0.520	56,000	0.5000	5.05%
2025-04-17	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	4.21%
2025-04-16	0	0.475	0.460	0.490	0.460	0.480	173,000	80,630	0.4661	0.475	0.460	0.490	0.460	0.480	173,000	0.4661	-5.00%
2025-04-15	0	0.500	0.500	0.520	0.465	0.520	22,000	11,330	0.5150	0.500	0.500	0.520	0.465	0.520	22,000	0.5150	-3.85%
2025-04-14	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-04-11	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2025-04-10	0	0.520	0.450	0.520	0.455	0.520	471,000	239,210	0.5079	0.520	0.450	0.520	0.455	0.520	471,000	0.5079	14.29%
2025-04-09	0	0.455	0.455	0.520	0.425	0.495	68,000	33,010	0.4854	0.455	0.455	0.520	0.425	0.495	68,000	0.4854	-8.08%
2025-04-08	0	0.495	0.410	0.495	0.370	0.495	58,000	27,245	0.4697	0.495	0.410	0.495	0.370	0.495	58,000	0.4697	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
2025-04-03	0	0.495	0.495	0.520	0.495	0.500	47,000	23,490	0.4998	0.495	0.495	0.520	0.495	0.500	47,000	0.4998	-1.00%
2025-04-02	0	0.500	0.495	0.520	-	-	0	0	-	0.500	0.495	0.520	-	-	0	-	0.00%
2025-04-01	0	0.500	0.500	0.520	0.480	0.520	122,000	61,140	0.5011	0.500	0.500	0.520	0.480	0.520	122,000	0.5011	2.04%
2025-03-31	0	0.490	0.480	0.510	0.490	0.490	16,000	7,840	0.4900	0.490	0.480	0.510	0.490	0.490	16,000	0.4900	-5.77%
2025-03-28	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2025-03-27	0	0.520	0.490	0.520	0.520	0.520	10,000	5,200	0.5200	0.520	0.490	0.520	0.520	0.520	10,000	0.5200	4.00%
2025-03-26	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2025-03-25	0	0.500	0.490	0.500	0.500	0.520	12,000	6,200	0.5167	0.500	0.490	0.500	0.500	0.520	12,000	0.5167	-3.85%
2025-03-24	0	0.520	0.495	0.530	0.485	0.530	357,000	181,240	0.5077	0.520	0.495	0.530	0.485	0.530	357,000	0.5077	1.96%
2025-03-21	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2025-03-20	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2025-03-19	0	0.510	0.510	0.530	0.510	0.530	99,000	52,410	0.5294	0.510	0.510	0.530	0.510	0.530	99,000	0.5294	-1.92%
2025-03-18	0	0.520	0.490	0.530	0.490	0.520	592,000	299,850	0.5065	0.520	0.490	0.530	0.490	0.520	592,000	0.5065	1.96%
2025-03-17	0	0.510	0.510	0.520	0.500	0.540	647,300	334,544	0.5168	0.510	0.510	0.520	0.500	0.540	647,300	0.5168	-3.77%
2025-03-14	0	0.530	0.530	0.550	0.520	0.550	146,000	79,070	0.5416	0.530	0.530	0.550	0.520	0.550	146,000	0.5416	-1.85%
2025-03-13	0	0.540	0.520	0.550	0.510	0.540	80,000	42,070	0.5259	0.540	0.520	0.550	0.510	0.540	80,000	0.5259	3.85%
2025-03-12	0	0.520	0.510	0.540	0.520	0.540	72,000	38,430	0.5338	0.520	0.510	0.540	0.520	0.540	72,000	0.5338	1.96%
2025-03-11	0	0.510	0.510	0.520	0.500	0.530	12,000	6,130	0.5108	0.510	0.510	0.520	0.500	0.530	12,000	0.5108	-5.56%
2025-03-10	0	0.540	0.530	0.540	0.530	0.540	36,000	19,170	0.5325	0.540	0.530	0.540	0.530	0.540	36,000	0.5325	1.89%
2025-03-07	0	0.530	0.500	0.530	0.520	0.530	102,000	53,400	0.5235	0.530	0.500	0.530	0.520	0.530	102,000	0.5235	6.00%
2025-03-06	0	0.500	0.500	0.520	0.475	0.500	116,000	57,580	0.4964	0.500	0.500	0.520	0.475	0.500	116,000	0.4964	-3.85%
2025-03-05	0	0.520	0.500	0.540	0.500	0.520	303,000	154,070	0.5085	0.520	0.500	0.540	0.500	0.520	303,000	0.5085	0.00%
2025-03-04	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2025-03-03	0	0.520	0.520	0.550	0.520	0.550	109,000	59,140	0.5426	0.520	0.520	0.550	0.520	0.550	109,000	0.5426	-1.89%
2025-02-28	0	0.530	0.530	0.550	0.520	0.530	14,000	7,390	0.5279	0.530	0.530	0.550	0.520	0.530	14,000	0.5279	0.00%
2025-02-27	0	0.530	0.530	0.550	0.530	0.550	21,000	11,530	0.5490	0.530	0.530	0.550	0.530	0.550	21,000	0.5490	-3.64%
2025-02-26	0	0.550	0.540	0.550	0.530	0.550	105,000	57,730	0.5498	0.550	0.540	0.550	0.530	0.550	105,000	0.5498	0.00%
2025-02-25	0	0.550	0.550	0.560	0.540	0.550	107,000	58,830	0.5498	0.550	0.550	0.560	0.540	0.550	107,000	0.5498	0.00%
2025-02-24	0	0.550	0.550	0.570	0.550	0.580	237,000	132,870	0.5606	0.550	0.550	0.570	0.550	0.580	237,000	0.5606	-1.79%
2025-02-21	0	0.560	0.560	0.580	0.550	0.570	334,000	187,170	0.5604	0.560	0.560	0.580	0.550	0.570	334,000	0.5604	-5.08%
2025-02-20	0	0.590	0.570	0.590	0.540	0.600	282,000	161,760	0.5736	0.590	0.570	0.590	0.540	0.600	282,000	0.5736	0.00%
2025-02-19	0	0.590	0.570	0.590	0.560	0.590	125,000	72,170	0.5774	0.590	0.570	0.590	0.560	0.590	125,000	0.5774	-4.84%
2025-02-18	0	0.620	0.590	0.620	0.590	0.640	461,000	280,850	0.6092	0.620	0.590	0.620	0.590	0.640	461,000	0.6092	-8.82%
2025-02-17	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2025-02-14	0	0.680	0.630	0.690	0.630	0.690	21,000	14,330	0.6824	0.680	0.630	0.690	0.630	0.690	21,000	0.6824	-1.45%
2025-02-13	0	0.690	0.650	0.690	0.630	0.700	36,000	23,420	0.6506	0.690	0.650	0.690	0.630	0.700	36,000	0.6506	4.55%
2025-02-12	0	0.660	0.660	0.690	0.660	0.700	6,000	4,160	0.6933	0.660	0.660	0.690	0.660	0.700	6,000	0.6933	-2.94%
2025-02-11	0	0.680	0.640	0.700	-	-	0	0	-	0.680	0.640	0.700	-	-	0	-	0.00%
2025-02-10	0	0.680	0.650	0.690	0.660	0.680	18,000	12,220	0.6789	0.680	0.650	0.690	0.660	0.680	18,000	0.6789	0.00%
2025-02-07	0	0.680	0.660	0.700	0.640	0.690	164,000	106,160	0.6473	0.680	0.660	0.700	0.640	0.690	164,000	0.6473	3.03%
2025-02-06	0	0.660	0.660	0.700	0.660	0.660	11,000	7,260	0.6600	0.660	0.660	0.700	0.660	0.660	11,000	0.6600	0.00%
2025-02-05	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2025-02-04	0	0.660	0.660	0.700	0.660	0.660	14,000	9,240	0.6600	0.660	0.660	0.700	0.660	0.660	14,000	0.6600	0.00%
2025-02-03	0	0.660	0.660	0.700	0.660	0.660	17,000	11,220	0.6600	0.660	0.660	0.700	0.660	0.660	17,000	0.6600	3.13%
2025-01-28	0	0.640	0.640	0.690	-	-	0	0	-	0.640	0.640	0.690	-	-	0	-	0.00%
2025-01-27	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2025-01-24	0	0.640	0.640	0.690	0.640	0.640	8,000	5,120	0.6400	0.640	0.640	0.690	0.640	0.640	8,000	0.6400	1.59%
2025-01-23	0	0.630	0.630	0.690	0.630	0.660	2,000	1,290	0.6450	0.630	0.630	0.690	0.630	0.660	2,000	0.6450	-4.55%
2025-01-22	0	0.660	0.630	0.660	0.630	0.670	241,000	160,430	0.6657	0.660	0.630	0.660	0.630	0.670	241,000	0.6657	6.45%
2025-01-21	0	0.620	0.620	0.680	0.620	0.640	2,000	1,260	0.6300	0.620	0.620	0.680	0.620	0.640	2,000	0.6300	-3.12%
2025-01-20	0	0.640	0.620	0.700	-	-	0	0	-	0.640	0.620	0.700	-	-	0	-	0.00%
2025-01-17	0	0.640	0.620	0.700	-	-	0	0	-	0.640	0.620	0.700	-	-	0	-	0.00%
2025-01-16	0	0.640	0.640	0.700	0.640	0.690	156,000	107,590	0.6897	0.640	0.640	0.700	0.640	0.690	156,000	0.6897	-7.25%
2025-01-15	0	0.690	0.690	0.700	0.630	0.700	243,000	164,690	0.6777	0.690	0.690	0.700	0.630	0.700	243,000	0.6777	2.99%
2025-01-14	0	0.670	0.630	0.670	0.660	0.670	51,000	34,110	0.6688	0.670	0.630	0.670	0.660	0.670	51,000	0.6688	0.00%
2025-01-13	0	0.670	0.650	0.690	0.610	0.670	113,000	72,370	0.6404	0.670	0.650	0.690	0.610	0.670	113,000	0.6404	9.84%
2025-01-10	0	0.610	0.610	0.650	0.610	0.620	26,000	15,950	0.6135	0.610	0.610	0.650	0.610	0.620	26,000	0.6135	-1.61%
2025-01-09	0	0.620	0.620	0.640	-	-	0	0	-	0.620	0.620	0.640	-	-	0	-	1.64%
2025-01-08	0	0.610	0.600	0.640	0.610	0.610	21,000	12,810	0.6100	0.610	0.600	0.640	0.610	0.610	21,000	0.6100	0.00%
2025-01-07	0	0.610	0.610	0.680	0.600	0.650	133,000	82,540	0.6206	0.610	0.610	0.680	0.600	0.650	133,000	0.6206	0.00%
2025-01-06	0	0.610	0.610	0.630	0.610	0.630	11,000	6,910	0.6282	0.610	0.610	0.630	0.610	0.630	11,000	0.6282	-3.17%
2025-01-03	0	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	3.28%
2025-01-02	0	0.610	0.610	0.670	0.610	0.620	13,000	8,030	0.6177	0.610	0.610	0.670	0.610	0.620	13,000	0.6177	-10.29%
2024-12-31	0	0.680	0.610	0.680	0.600	0.700	369,000	232,720	0.6307	0.680	0.610	0.680	0.600	0.700	369,000	0.6307	17.24%
2024-12-30	0	0.580	0.570	0.600	0.580	0.580	3,000	1,740	0.5800	0.580	0.570	0.600	0.580	0.580	3,000	0.5800	-3.33%
2024-12-27	0	0.600	0.570	0.600	0.600	0.600	26,000	15,600	0.6000	0.600	0.570	0.600	0.600	0.600	26,000	0.6000	0.00%
2024-12-24	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-12-23	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-12-20	0	0.600	0.560	0.610	0.600	0.600	20,000	12,000	0.6000	0.600	0.560	0.610	0.600	0.600	20,000	0.6000	-4.76%
2024-12-19	0	0.630	0.590	0.630	0.620	0.630	17,000	10,580	0.6224	0.630	0.590	0.630	0.620	0.630	17,000	0.6224	8.62%
2024-12-18	0	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	1.75%
2024-12-17	0	0.570	0.570	0.630	0.570	0.580	7,000	4,050	0.5786	0.570	0.570	0.630	0.570	0.580	7,000	0.5786	-8.06%
2024-12-16	0	0.620	0.570	0.640	0.620	0.620	52,000	32,200	0.6192	0.620	0.570	0.640	0.620	0.620	52,000	0.6192	3.33%
2024-12-13	0	0.600	0.560	0.630	0.560	0.620	106,000	64,600	0.6094	0.600	0.560	0.630	0.560	0.620	106,000	0.6094	-6.25%
2024-12-12	0	0.640	0.610	0.690	-	-	0	0	-	0.640	0.610	0.690	-	-	0	-	0.00%
2024-12-11	0	0.640	0.610	0.700	0.610	0.640	41,000	25,220	0.6151	0.640	0.610	0.700	0.610	0.640	41,000	0.6151	1.59%
2024-12-10	0	0.630	0.580	0.640	0.560	0.630	75,000	46,600	0.6213	0.630	0.580	0.640	0.560	0.630	75,000	0.6213	12.50%
2024-12-09	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2024-12-06	0	0.560	0.560	0.600	0.550	0.600	13,000	7,410	0.5700	0.560	0.560	0.600	0.550	0.600	13,000	0.5700	0.00%
2024-12-05	0	0.560	0.560	0.630	0.560	0.600	9,000	5,360	0.5956	0.560	0.560	0.630	0.560	0.600	9,000	0.5956	0.00%
2024-12-04	0	0.560	0.560	0.600	0.550	0.570	103,000	57,570	0.5589	0.560	0.560	0.600	0.550	0.570	103,000	0.5589	-1.75%
2024-12-03	0	0.570	0.570	0.600	0.560	0.560	6,000	3,370	0.5617	0.570	0.570	0.600	0.560	0.560	6,000	0.5617	-5.00%
2024-12-02	0	0.600	0.600	0.630	0.570	0.600	4,000	2,370	0.5925	0.600	0.600	0.630	0.570	0.600	4,000	0.5925	5.26%
2024-11-29	0	0.570	0.570	0.630	-	-	0	0	-	0.570	0.570	0.630	-	-	0	-	1.79%
2024-11-28	0	0.560	0.560	0.570	0.560	0.570	52,000	29,620	0.5696	0.560	0.560	0.570	0.560	0.570	52,000	0.5696	-3.45%
2024-11-27	0	0.580	0.570	0.580	0.570	0.600	109,000	62,820	0.5763	0.580	0.570	0.580	0.570	0.600	109,000	0.5763	0.00%
2024-11-26	0	0.580	0.580	0.610	0.570	0.580	14,000	8,400	0.6000	0.580	0.580	0.610	0.570	0.580	14,000	0.6000	0.00%
2024-11-25	0	0.580	0.580	0.610	0.580	0.580	22,000	12,760	0.5800	0.580	0.580	0.610	0.580	0.580	22,000	0.5800	0.00%
2024-11-22	0	0.580	0.580	0.610	-	-	0	0	-	0.580	0.580	0.610	-	-	0	-	0.00%
2024-11-21	0	0.580	0.580	0.600	0.560	0.580	103,000	59,600	0.5786	0.580	0.580	0.600	0.560	0.580	103,000	0.5786	3.57%
2024-11-20	0	0.560	0.560	0.630	0.540	0.630	13,000	7,480	0.5754	0.560	0.560	0.630	0.540	0.630	13,000	0.5754	-3.45%
2024-11-19	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2024-11-18	0	0.580	0.560	0.580	0.550	0.580	175,000	101,170	0.5781	0.580	0.560	0.580	0.550	0.580	175,000	0.5781	-3.33%
2024-11-15	0	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2024-11-14	0	0.600	0.570	0.600	0.570	0.600	143,000	85,740	0.5996	0.600	0.570	0.600	0.570	0.600	143,000	0.5996	0.00%
2024-11-13	0	0.600	0.590	0.620	0.590	0.620	424,000	258,760	0.6103	0.600	0.590	0.620	0.590	0.620	424,000	0.6103	-3.23%
2024-11-12	0	0.620	0.620	0.640	0.600	0.620	25,000	15,180	0.6072	0.620	0.620	0.640	0.600	0.620	25,000	0.6072	3.33%
2024-11-11	0	0.600	0.600	0.640	0.600	0.670	27,000	17,370	0.6433	0.600	0.600	0.640	0.600	0.670	27,000	0.6433	-3.23%
2024-11-08	0	0.620	0.610	0.620	0.610	0.630	107,000	66,530	0.6218	0.620	0.610	0.620	0.610	0.630	107,000	0.6218	-6.06%
2024-11-07	0	0.660	0.620	0.660	0.610	0.680	68,000	43,720	0.6429	0.660	0.620	0.660	0.610	0.680	68,000	0.6429	0.00%
2024-11-06	0	0.660	0.660	0.700	0.620	0.700	6,000	3,960	0.6600	0.660	0.660	0.700	0.620	0.700	6,000	0.6600	0.00%
2024-11-05	0	0.660	0.690	0.700	0.660	0.700	44,000	29,080	0.6609	0.660	0.690	0.700	0.660	0.700	44,000	0.6609	0.00%
2024-11-04	0	0.660	0.620	0.700	0.600	0.660	69,000	43,610	0.6320	0.660	0.620	0.700	0.600	0.660	69,000	0.6320	0.00%
2024-11-01	0	0.660	0.630	0.660	0.600	0.660	87,000	55,580	0.6389	0.660	0.630	0.660	0.600	0.660	87,000	0.6389	0.00%
2024-10-31	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2024-10-30	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2024-10-29	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2024-10-28	0	0.660	0.640	0.700	0.620	0.660	283,000	182,080	0.6434	0.660	0.640	0.700	0.620	0.660	283,000	0.6434	6.45%
2024-10-25	0	0.620	0.580	0.630	0.580	0.660	216,000	129,440	0.5993	0.620	0.580	0.630	0.580	0.660	216,000	0.5993	-3.12%
2024-10-24	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	-1.54%
2024-10-23	0	0.650	0.610	0.650	0.630	0.650	8,000	5,080	0.6350	0.650	0.610	0.650	0.630	0.650	8,000	0.6350	3.17%
2024-10-22	0	0.630	0.620	0.630	0.580	0.630	498,000	302,770	0.6080	0.630	0.620	0.630	0.580	0.630	498,000	0.6080	8.62%
2024-10-21	0	0.580	0.580	0.600	0.560	0.630	287,000	168,750	0.5880	0.580	0.580	0.600	0.560	0.630	287,000	0.5880	-9.38%
2024-10-18	0	0.640	0.630	0.640	0.560	0.640	235,000	136,840	0.5823	0.640	0.630	0.640	0.560	0.640	235,000	0.5823	10.34%
2024-10-17	0	0.580	0.580	0.620	0.580	0.590	27,000	15,910	0.5893	0.580	0.580	0.620	0.580	0.590	27,000	0.5893	-6.45%
2024-10-16	0	0.620	0.620	0.640	0.570	0.630	143,000	88,820	0.6211	0.620	0.620	0.640	0.570	0.630	143,000	0.6211	3.33%
2024-10-15	0	0.600	0.600	0.620	0.600	0.630	236,000	143,900	0.6097	0.600	0.600	0.620	0.600	0.630	236,000	0.6097	-10.45%
2024-10-14	0	0.670	0.620	0.680	0.620	0.670	99,000	64,130	0.6478	0.670	0.620	0.680	0.620	0.670	99,000	0.6478	3.08%
2024-10-10	0	0.650	0.620	0.710	0.600	0.710	79,000	49,400	0.6253	0.650	0.620	0.710	0.600	0.710	79,000	0.6253	-1.52%
2024-10-09	0	0.660	0.670	0.720	0.660	0.720	252,000	174,180	0.6912	0.660	0.670	0.720	0.660	0.720	252,000	0.6912	-4.35%
2024-10-08	0	0.690	0.690	0.720	0.690	0.780	535,000	383,050	0.7160	0.690	0.690	0.720	0.690	0.780	535,000	0.7160	-5.48%
2024-10-07	0	0.730	0.740	0.760	0.720	0.760	854,000	627,930	0.7353	0.730	0.740	0.760	0.720	0.760	854,000	0.7353	1.39%
2024-10-04	0	0.720	0.700	0.720	0.690	0.750	581,000	414,650	0.7137	0.720	0.700	0.720	0.690	0.750	581,000	0.7137	-1.37%
2024-10-03	0	0.730	0.730	0.740	0.660	0.760	340,000	237,500	0.6985	0.730	0.730	0.740	0.660	0.760	340,000	0.6985	-1.35%
2024-10-02	0	0.740	0.730	0.770	0.700	0.760	632,000	459,420	0.7269	0.740	0.730	0.770	0.700	0.760	632,000	0.7269	7.25%
2024-09-30	0	0.690	0.690	0.700	0.630	0.730	442,000	295,200	0.6679	0.690	0.690	0.700	0.630	0.730	442,000	0.6679	7.81%
2024-09-27	0	0.640	0.640	0.670	0.620	0.700	437,000	285,740	0.6539	0.640	0.640	0.670	0.620	0.700	437,000	0.6539	-5.88%
2024-09-26	0	0.680	0.630	0.680	0.630	0.720	441,000	295,060	0.6691	0.680	0.630	0.680	0.630	0.720	441,000	0.6691	11.48%
2024-09-25	0	0.610	0.610	0.630	0.610	0.630	37,000	22,670	0.6127	0.610	0.610	0.630	0.610	0.630	37,000	0.6127	1.67%
2024-09-24	0	0.600	0.590	0.600	0.550	0.610	287,000	167,290	0.5829	0.600	0.590	0.600	0.550	0.610	287,000	0.5829	11.11%
2024-09-23	0	0.540	0.540	0.580	0.540	0.580	3,000	1,660	0.5533	0.540	0.540	0.580	0.540	0.580	3,000	0.5533	-1.82%
2024-09-20	0	0.550	0.550	0.590	0.530	0.550	55,000	30,170	0.5485	0.550	0.550	0.590	0.530	0.550	55,000	0.5485	1.85%
2024-09-19	0	0.540	0.500	0.560	0.460	0.590	811,000	448,520	0.5530	0.540	0.500	0.560	0.460	0.590	811,000	0.5530	1.89%
2024-09-17	0	0.530	0.480	0.530	0.485	0.560	9,000	4,790	0.5322	0.530	0.480	0.530	0.485	0.560	9,000	0.5322	11.58%
2024-09-16	0	0.475	0.455	0.550	-	-	0	0	-	0.475	0.455	0.550	-	-	0	-	0.00%
2024-09-13	0	0.475	0.475	0.500	0.450	0.500	404,000	195,855	0.4848	0.475	0.475	0.500	0.450	0.500	404,000	0.4848	4.40%
2024-09-12	0	0.455	0.455	0.480	0.455	0.480	153,000	70,120	0.4583	0.455	0.455	0.480	0.455	0.480	153,000	0.4583	-1.09%
2024-09-11	0	0.460	0.460	0.500	0.460	0.500	279,000	130,175	0.4666	0.460	0.460	0.500	0.460	0.500	279,000	0.4666	-2.13%
2024-09-10	0	0.470	0.470	0.475	0.470	0.500	324,000	153,430	0.4735	0.470	0.470	0.475	0.470	0.500	324,000	0.4735	-5.05%
2024-09-09	0	0.495	0.480	0.495	0.475	0.500	423,000	205,760	0.4864	0.495	0.480	0.495	0.475	0.500	423,000	0.4864	-2.94%
2024-09-05	0	0.510	0.530	0.550	0.500	0.540	337,000	172,880	0.5130	0.510	0.530	0.550	0.500	0.540	337,000	0.5130	-5.56%
2024-09-04	0	0.540	0.510	0.540	0.510	0.560	307,000	162,980	0.5309	0.540	0.510	0.540	0.510	0.560	307,000	0.5309	-3.57%
2024-09-03	0	0.560	0.520	0.570	0.520	0.570	602,000	320,530	0.5324	0.560	0.520	0.570	0.520	0.570	602,000	0.5324	7.69%
2024-09-02	0	0.520	0.520	0.530	0.520	0.570	263,000	139,230	0.5294	0.520	0.520	0.530	0.520	0.570	263,000	0.5294	-5.45%
2024-08-30	0	0.550	0.530	0.550	0.520	0.580	326,000	174,950	0.5367	0.550	0.530	0.550	0.520	0.580	326,000	0.5367	0.00%
2024-08-29	0	0.550	0.550	0.580	0.550	0.580	157,000	87,040	0.5544	0.550	0.550	0.580	0.550	0.580	157,000	0.5544	-3.51%
2024-08-28	0	0.570	0.570	0.590	0.540	0.570	153,000	84,150	0.5500	0.570	0.570	0.590	0.540	0.570	153,000	0.5500	1.79%
2024-08-27	0	0.560	0.580	0.590	0.540	0.590	188,000	104,650	0.5566	0.560	0.580	0.590	0.540	0.590	188,000	0.5566	-5.08%
2024-08-26	0	0.590	0.560	0.600	0.560	0.600	304,000	173,620	0.5711	0.590	0.560	0.600	0.560	0.600	304,000	0.5711	7.27%
2024-08-23	0	0.550	0.570	0.580	0.550	0.620	196,000	108,600	0.5541	0.550	0.570	0.580	0.550	0.620	196,000	0.5541	0.00%
2024-08-22	0	0.550	0.540	0.550	0.550	0.570	291,000	160,300	0.5509	0.550	0.540	0.550	0.550	0.570	291,000	0.5509	-1.79%
2024-08-21	0	0.560	0.560	0.580	0.560	0.580	183,000	103,940	0.5680	0.560	0.560	0.580	0.560	0.580	183,000	0.5680	-3.45%
2024-08-20	0	0.580	0.580	0.600	0.580	0.630	221,000	130,700	0.5914	0.580	0.580	0.600	0.580	0.630	221,000	0.5914	-4.92%
2024-08-19	0	0.610	0.600	0.610	0.610	0.630	194,000	118,360	0.6101	0.610	0.600	0.610	0.610	0.630	194,000	0.6101	1.67%
2024-08-16	0	0.600	0.600	0.620	0.600	0.620	331,000	202,530	0.6119	0.600	0.600	0.620	0.600	0.620	331,000	0.6119	-6.25%
2024-08-15	0	0.640	0.630	0.650	0.630	0.650	193,000	123,530	0.6401	0.640	0.630	0.650	0.630	0.650	193,000	0.6401	-1.54%
2024-08-14	0	0.650	0.650	0.680	0.650	0.690	187,000	124,780	0.6673	0.650	0.650	0.680	0.650	0.690	187,000	0.6673	-4.41%
2024-08-13	0	0.680	0.670	0.680	0.680	0.710	422,000	287,200	0.6806	0.680	0.670	0.680	0.680	0.710	422,000	0.6806	-2.86%
2024-08-12	0	0.700	0.680	0.730	-	-	0	0	-	0.700	0.680	0.730	-	-	0	-	0.00%
2024-08-09	0	0.700	0.680	0.700	0.670	0.730	290,000	198,170	0.6833	0.700	0.680	0.700	0.670	0.730	290,000	0.6833	-4.11%
2024-08-08	0	0.730	0.700	0.730	0.690	0.730	158,000	110,660	0.7004	0.730	0.700	0.730	0.690	0.730	158,000	0.7004	2.82%
2024-08-07	0	0.710	0.710	0.740	0.710	0.740	199,000	141,630	0.7117	0.710	0.710	0.740	0.710	0.740	199,000	0.7117	1.43%
2024-08-06	0	0.700	0.690	0.700	0.680	0.700	167,000	116,830	0.6996	0.700	0.690	0.700	0.680	0.700	167,000	0.6996	0.00%
2024-08-05	0	0.700	0.680	0.700	0.700	0.700	75,000	52,500	0.7000	0.700	0.680	0.700	0.700	0.700	75,000	0.7000	0.00%
2024-08-02	0	0.700	0.690	0.700	0.700	0.700	140,000	98,000	0.7000	0.700	0.690	0.700	0.700	0.700	140,000	0.7000	0.00%
2024-08-01	0	0.700	0.690	0.700	0.690	0.710	101,000	70,650	0.6995	0.700	0.690	0.700	0.690	0.710	101,000	0.6995	0.00%
2024-07-31	0	0.700	0.690	0.700	0.690	0.700	176,000	123,190	0.6999	0.700	0.690	0.700	0.690	0.700	176,000	0.6999	0.00%
2024-07-30	0	0.700	0.690	0.700	0.690	0.710	254,000	178,840	0.7041	0.700	0.690	0.700	0.690	0.710	254,000	0.7041	-5.41%
2024-07-29	0	0.740	0.700	0.740	0.710	0.740	14,000	9,970	0.7121	0.740	0.700	0.740	0.710	0.740	14,000	0.7121	5.71%
2024-07-26	0	0.700	0.700	0.720	0.700	0.710	200,000	141,230	0.7062	0.700	0.700	0.720	0.700	0.710	200,000	0.7062	0.00%
2024-07-25	0	0.700	0.700	0.720	0.700	0.730	195,000	137,610	0.7057	0.700	0.700	0.720	0.700	0.730	195,000	0.7057	-1.41%
2024-07-24	0	0.710	0.710	0.730	0.700	0.740	112,000	79,460	0.7095	0.710	0.710	0.730	0.700	0.740	112,000	0.7095	0.00%
2024-07-23	0	0.710	0.710	0.730	0.710	0.720	323,000	231,260	0.7160	0.710	0.710	0.730	0.710	0.720	323,000	0.7160	-1.39%
2024-07-22	0	0.720	0.720	0.740	0.720	0.740	131,000	95,220	0.7269	0.720	0.720	0.740	0.720	0.740	131,000	0.7269	-1.37%
2024-07-19	0	0.730	0.730	0.750	0.730	0.740	113,000	82,620	0.7312	0.730	0.730	0.750	0.730	0.740	113,000	0.7312	-2.67%
2024-07-18	0	0.750	0.730	0.770	0.730	0.750	137,000	101,300	0.7394	0.750	0.730	0.770	0.730	0.750	137,000	0.7394	1.35%
2024-07-17	0	0.740	0.740	0.770	0.730	0.760	355,000	264,180	0.7442	0.740	0.740	0.770	0.730	0.760	355,000	0.7442	-2.63%
2024-07-16	0	0.760	0.760	0.800	0.760	0.770	106,000	81,190	0.7659	0.760	0.760	0.800	0.760	0.770	106,000	0.7659	-1.30%
2024-07-15	0	0.770	0.770	0.800	0.750	0.770	12,000	9,100	0.7583	0.770	0.770	0.800	0.750	0.770	12,000	0.7583	2.67%
2024-07-12	0	0.750	0.750	0.790	0.750	0.770	252,000	191,290	0.7591	0.750	0.750	0.790	0.750	0.770	252,000	0.7591	0.00%
2024-07-11	0	0.750	0.740	0.750	0.750	0.810	88,000	66,760	0.7586	0.750	0.740	0.750	0.750	0.810	88,000	0.7586	0.00%
2024-07-10	0	0.750	0.750	0.790	0.750	0.760	105,000	79,580	0.7579	0.750	0.750	0.790	0.750	0.760	105,000	0.7579	-1.32%
2024-07-09	0	0.760	0.790	0.800	0.750	0.810	142,000	107,720	0.7586	0.760	0.790	0.800	0.750	0.810	142,000	0.7586	0.00%
2024-07-08	0	0.760	0.790	0.870	0.760	0.840	134,000	104,740	0.7816	0.760	0.790	0.870	0.760	0.840	134,000	0.7816	-7.32%
2024-07-05	0	0.820	0.820	0.880	0.810	0.880	180,000	148,140	0.8230	0.820	0.820	0.880	0.810	0.880	180,000	0.8230	1.23%
2024-07-04	0	0.810	0.850	0.880	0.810	0.850	109,000	89,880	0.8246	0.810	0.850	0.880	0.810	0.850	109,000	0.8246	-7.95%
2024-07-03	0	0.880	0.840	0.880	0.780	0.890	323,000	262,190	0.8117	0.880	0.840	0.880	0.780	0.890	323,000	0.8117	10.00%
2024-07-02	0	0.800	0.790	0.800	0.770	0.820	273,000	218,470	0.8003	0.800	0.790	0.800	0.770	0.820	273,000	0.8003	0.00%
2024-06-28	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2024-06-27	0	0.800	0.800	0.830	0.770	0.800	34,000	26,810	0.7885	0.800	0.800	0.830	0.770	0.800	34,000	0.7885	0.00%
2024-06-26	0	0.800	0.800	0.830	0.800	0.820	516,000	417,190	0.8085	0.800	0.800	0.830	0.800	0.820	516,000	0.8085	-1.23%
2024-06-25	0	0.810	0.810	0.830	0.810	0.830	521,000	429,490	0.8244	0.810	0.810	0.830	0.810	0.830	521,000	0.8244	-3.57%
2024-06-24	0	0.840	0.840	0.850	0.840	0.850	109,000	91,720	0.8415	0.840	0.840	0.850	0.840	0.850	109,000	0.8415	-1.18%
2024-06-21	0	0.850	0.850	0.870	0.850	0.850	103,000	87,550	0.8500	0.850	0.850	0.870	0.850	0.850	103,000	0.8500	0.00%
2024-06-20	0	0.850	0.840	0.850	0.830	0.850	120,000	101,720	0.8477	0.850	0.840	0.850	0.830	0.850	120,000	0.8477	0.00%
2024-06-19	0	0.850	0.840	0.850	0.840	0.860	90,000	76,820	0.8536	0.850	0.840	0.850	0.840	0.860	90,000	0.8536	0.00%
2024-06-18	0	0.850	0.840	0.860	0.840	0.860	107,000	91,280	0.8531	0.850	0.840	0.860	0.840	0.860	107,000	0.8531	0.00%
2024-06-17	0	0.850	0.850	0.880	0.850	0.870	100,000	85,880	0.8588	0.850	0.850	0.880	0.850	0.870	100,000	0.8588	-4.49%
2024-06-14	0	0.890	0.860	0.890	0.890	0.890	1,000	890	0.8900	0.890	0.860	0.890	0.890	0.890	1,000	0.8900	3.49%
2024-06-13	0	0.860	0.850	0.900	0.860	0.890	41,000	36,400	0.8878	0.860	0.850	0.900	0.860	0.890	41,000	0.8878	-2.27%
2024-06-12	0	0.880	0.850	0.890	0.850	0.890	178,000	153,320	0.8613	0.880	0.850	0.890	0.850	0.890	178,000	0.8613	-1.12%
2024-06-11	0	0.890	0.850	0.890	0.850	0.890	4,000	3,500	0.8750	0.890	0.850	0.890	0.850	0.890	4,000	0.8750	-1.11%
2024-06-07	0	0.900	0.860	0.900	0.850	0.900	176,000	151,110	0.8586	0.900	0.860	0.900	0.850	0.900	176,000	0.8586	5.88%
2024-06-06	0	0.850	0.840	0.850	0.840	0.860	138,000	117,610	0.8522	0.850	0.840	0.850	0.840	0.860	138,000	0.8522	0.00%
2024-06-05	0	0.850	0.850	0.870	0.840	0.870	157,000	134,260	0.8552	0.850	0.850	0.870	0.840	0.870	157,000	0.8552	-2.30%
2024-06-04	0	0.870	0.840	0.850	0.850	0.870	224,000	193,760	0.8650	0.870	0.840	0.850	0.850	0.870	224,000	0.8650	0.00%
2024-06-03	0	0.870	0.870	0.890	0.850	0.900	139,000	120,470	0.8667	0.870	0.870	0.890	0.850	0.900	139,000	0.8667	1.16%
2024-05-31	0	0.860	0.860	0.880	0.850	0.870	135,000	116,270	0.8613	0.860	0.860	0.880	0.850	0.870	135,000	0.8613	0.00%
2024-05-30	0	0.860	0.860	0.880	0.860	0.870	157,000	135,610	0.8638	0.860	0.860	0.880	0.860	0.870	157,000	0.8638	-2.27%
2024-05-29	0	0.880	0.880	0.900	0.870	0.870	2,000	1,740	0.8700	0.880	0.880	0.900	0.870	0.870	2,000	0.8700	-2.22%
2024-05-28	0	0.900	0.890	0.900	0.870	0.900	42,000	36,580	0.8710	0.900	0.890	0.900	0.870	0.900	42,000	0.8710	3.45%
2024-05-27	0	0.870	0.870	0.880	0.870	0.870	18,000	15,490	0.8606	0.870	0.870	0.880	0.870	0.870	18,000	0.8606	1.16%
2024-05-24	0	0.860	0.860	0.880	0.860	0.880	111,000	96,410	0.8686	0.860	0.860	0.880	0.860	0.880	111,000	0.8686	0.00%
2024-05-23	0	0.860	0.860	0.890	0.860	0.870	143,000	124,030	0.8673	0.860	0.860	0.890	0.860	0.870	143,000	0.8673	-1.15%
2024-05-22	0	0.870	0.870	0.900	0.860	0.900	156,000	137,500	0.8814	0.870	0.870	0.900	0.860	0.900	156,000	0.8814	0.00%
2024-05-21	0	0.870	0.870	0.890	0.870	0.890	112,000	97,770	0.8729	0.870	0.870	0.890	0.870	0.890	112,000	0.8729	-2.25%
2024-05-20	0	0.890	0.890	0.900	0.880	0.910	638,000	573,340	0.8987	0.890	0.890	0.900	0.880	0.910	638,000	0.8987	-1.11%
2024-05-17	0	0.900	0.900	0.920	0.890	0.920	633,000	571,150	0.9023	0.900	0.900	0.920	0.890	0.920	633,000	0.9023	-2.17%
2024-05-16	0	0.920	0.900	0.920	0.900	0.930	479,000	437,460	0.9133	0.920	0.900	0.920	0.900	0.930	479,000	0.9133	0.00%
2024-05-14	0	0.920	0.910	0.930	0.920	0.950	240,000	221,910	0.9246	0.920	0.910	0.930	0.920	0.950	240,000	0.9246	0.00%
2024-05-13	0	0.920	0.920	0.930	0.900	0.950	178,000	163,870	0.9206	0.920	0.920	0.930	0.900	0.950	178,000	0.9206	2.22%
2024-05-10	0	0.900	0.900	0.910	0.880	0.930	565,000	503,990	0.8920	0.900	0.900	0.910	0.880	0.930	565,000	0.8920	1.12%
2024-05-09	0	0.890	0.880	0.890	0.890	0.920	280,000	251,770	0.8992	0.890	0.880	0.890	0.890	0.920	280,000	0.8992	-2.20%
2024-05-08	0	0.910	0.900	0.910	0.910	0.930	178,000	162,630	0.9137	0.910	0.900	0.910	0.910	0.930	178,000	0.9137	0.00%
2024-05-07	0	0.910	0.910	0.920	0.910	0.950	224,000	207,110	0.9246	0.910	0.910	0.920	0.910	0.950	224,000	0.9246	-1.09%
2024-05-06	0	0.920	0.920	0.950	-	-	0	0	-	0.920	0.920	0.950	-	-	0	-	0.00%
2024-05-03	0	0.920	0.920	0.950	0.920	0.970	145,000	134,480	0.9274	0.920	0.920	0.950	0.920	0.970	145,000	0.9274	0.00%
2024-05-02	0	0.920	0.920	0.960	0.920	0.950	4,149,000	3,927,790	0.9467	0.920	0.920	0.960	0.920	0.950	4,149,000	0.9467	-1.08%
2024-04-30	0	0.930	0.930	0.950	0.930	0.970	159,000	149,210	0.9384	0.930	0.930	0.950	0.930	0.970	159,000	0.9384	-4.12%
2024-04-29	0	0.970	0.950	0.970	0.920	1.030	3,842,000	3,744,080	0.9745	0.970	0.950	0.970	0.920	1.030	3,842,000	0.9745	1.04%
2024-04-26	0	0.960	0.940	0.960	0.920	0.960	1,755,000	1,657,540	0.9445	0.960	0.940	0.960	0.920	0.960	1,755,000	0.9445	2.13%
2024-04-25	0	0.940	0.940	0.960	0.940	0.970	162,000	155,050	0.9571	0.940	0.940	0.960	0.940	0.970	162,000	0.9571	-3.09%
2024-04-24	0	0.970	0.970	0.980	0.950	0.980	193,000	185,400	0.9606	0.970	0.970	0.980	0.950	0.980	193,000	0.9606	1.04%
2024-04-23	0	0.960	0.960	0.970	0.960	0.960	7,000	6,720	0.9600	0.960	0.960	0.970	0.960	0.960	7,000	0.9600	1.05%
2024-04-22	0	0.950	0.950	0.970	0.950	0.970	119,000	114,150	0.9592	0.950	0.950	0.970	0.950	0.970	119,000	0.9592	-3.06%
2024-04-19	0	0.980	0.980	0.990	0.980	1.010	118,000	116,860	0.9903	0.980	0.980	0.990	0.980	1.010	118,000	0.9903	-3.92%
2024-04-18	0	1.020	1.000	1.020	0.980	1.040	245,000	243,100	0.9922	1.020	1.000	1.020	0.980	1.040	245,000	0.9922	3.03%
2024-04-17	0	0.990	0.990	1.000	0.990	1.010	275,000	274,600	0.9985	0.990	0.990	1.000	0.990	1.010	275,000	0.9985	-2.94%
2024-04-16	0	1.020	1.020	1.030	0.980	1.020	432,000	431,500	0.9988	1.020	1.020	1.030	0.980	1.020	432,000	0.9988	2.00%
2024-04-15	0	1.000	1.000	1.020	1.000	1.020	17,000	17,020	1.0012	1.000	1.000	1.020	1.000	1.020	17,000	1.0012	0.00%
2024-04-12	0	1.000	0.980	1.000	0.990	1.000	129,000	128,430	0.9956	1.000	0.980	1.000	0.990	1.000	129,000	0.9956	0.00%
2024-04-11	0	1.000	0.990	1.010	0.980	1.000	167,000	166,230	0.9954	1.000	0.990	1.010	0.980	1.000	167,000	0.9954	0.00%
2024-04-10	0	1.000	1.000	1.020	1.000	1.010	72,000	72,250	1.0035	1.000	1.000	1.020	1.000	1.010	72,000	1.0035	-0.99%
2024-04-09	0	1.010	1.010	1.030	1.010	1.070	85,000	87,110	1.0248	1.010	1.010	1.030	1.010	1.070	85,000	1.0248	-0.98%
2024-04-08	0	1.020	1.010	1.080	1.000	1.020	94,000	95,810	1.0193	1.020	1.010	1.080	1.000	1.020	94,000	1.0193	0.00%
2024-04-05	0	1.020	1.000	1.020	1.000	1.030	175,000	178,070	1.0175	1.020	1.000	1.020	1.000	1.030	175,000	1.0175	2.00%
2024-04-03	0	1.000	1.020	1.030	1.000	1.020	96,000	96,240	1.0025	1.000	1.020	1.030	1.000	1.020	96,000	1.0025	0.00%
2024-04-02	0	1.000	1.000	1.040	1.000	1.050	197,000	199,760	1.0140	1.000	1.000	1.040	1.000	1.050	197,000	1.0140	-2.91%
2024-03-28	0	1.030	1.010	1.040	1.000	1.080	123,000	124,920	1.0156	1.030	1.010	1.040	1.000	1.080	123,000	1.0156	3.00%
2024-03-27	0	1.000	0.990	1.000	0.990	1.050	66,000	66,020	1.0003	1.000	0.990	1.000	0.990	1.050	66,000	1.0003	0.00%
2024-03-26	0	1.000	0.990	1.000	0.980	1.060	79,000	80,070	1.0135	1.000	0.990	1.000	0.980	1.060	79,000	1.0135	0.00%
2024-03-25	0	1.000	1.000	1.060	0.980	1.050	162,000	161,140	0.9947	1.000	1.000	1.060	0.980	1.050	162,000	0.9947	2.04%
2024-03-22	0	0.980	0.980	0.990	0.970	1.000	142,000	141,430	0.9960	0.980	0.980	0.990	0.970	1.000	142,000	0.9960	-2.00%
2024-03-21	0	1.000	1.000	1.040	1.000	1.010	139,000	140,020	1.0073	1.000	1.000	1.040	1.000	1.010	139,000	1.0073	0.00%
2024-03-20	0	1.000	1.000	1.100	0.990	1.030	83,000	83,030	1.0004	1.000	1.000	1.100	0.990	1.030	83,000	1.0004	0.00%
2024-03-19	0	1.000	0.990	1.000	1.000	1.020	74,000	74,610	1.0082	1.000	0.990	1.000	1.000	1.020	74,000	1.0082	-2.91%
2024-03-18	0	1.030	1.000	1.050	1.030	1.030	9,000	9,280	1.0311	1.030	1.000	1.050	1.030	1.030	9,000	1.0311	3.00%
2024-03-15	0	1.000	1.000	1.020	1.000	1.030	32,000	32,150	1.0047	1.000	1.000	1.020	1.000	1.030	32,000	1.0047	-0.99%
2024-03-14	0	1.010	1.010	1.020	1.010	1.100	151,000	157,120	1.0405	1.010	1.010	1.020	1.010	1.100	151,000	1.0405	-1.94%
2024-03-13	0	1.030	1.020	1.030	1.010	1.070	96,000	99,250	1.0339	1.030	1.020	1.030	1.010	1.070	96,000	1.0339	3.00%
2024-03-12	0	1.000	1.000	1.030	1.000	1.100	193,000	197,720	1.0245	1.000	1.000	1.030	1.000	1.100	193,000	1.0245	-0.99%
2024-03-11	0	1.010	1.000	1.030	1.010	1.030	72,000	73,180	1.0164	1.010	1.000	1.030	1.010	1.030	72,000	1.0164	0.00%
2024-03-08	0	1.010	1.010	1.030	1.000	1.010	110,000	111,030	1.0094	1.010	1.010	1.030	1.000	1.010	110,000	1.0094	-0.98%
2024-03-07	0	1.020	1.010	1.020	1.020	1.040	35,000	36,070	1.0306	1.020	1.010	1.020	1.020	1.040	35,000	1.0306	-1.92%
2024-03-06	0	1.040	1.020	1.130	1.020	1.050	46,000	47,690	1.0367	1.040	1.020	1.130	1.020	1.050	46,000	1.0367	0.97%
2024-03-05	0	1.030	1.020	1.030	1.020	1.050	74,000	76,310	1.0312	1.030	1.020	1.030	1.020	1.050	74,000	1.0312	0.00%
2024-03-04	0	1.030	1.030	1.130	1.030	1.070	74,000	77,860	1.0522	1.030	1.030	1.130	1.030	1.070	74,000	1.0522	-2.83%
2024-03-01	0	1.060	1.070	1.130	1.050	1.130	109,000	116,660	1.0703	1.060	1.070	1.130	1.050	1.130	109,000	1.0703	0.00%
2024-02-29	0	1.060	1.050	1.120	1.050	1.210	132,000	145,380	1.1014	1.060	1.050	1.120	1.050	1.210	132,000	1.1014	-3.64%
2024-02-28	0	1.100	1.100	1.180	1.100	1.150	50,000	56,000	1.1200	1.100	1.100	1.180	1.100	1.150	50,000	1.1200	-4.35%
2024-02-27	0	1.150	1.120	1.200	1.150	1.350	80,000	104,550	1.3069	1.150	1.120	1.200	1.150	1.350	80,000	1.3069	-4.17%
2024-02-26	0	1.200	1.140	1.330	1.140	1.340	56,941	69,172	1.2148	1.200	1.140	1.330	1.140	1.340	56,941	1.2148	5.26%
2024-02-23	0	1.140	1.110	1.200	1.080	1.150	290,000	332,040	1.1450	1.140	1.110	1.200	1.080	1.150	290,000	1.1450	2.70%
2024-02-22	0	1.110	1.110	1.150	1.080	1.120	383,000	427,980	1.1174	1.110	1.110	1.150	1.080	1.120	383,000	1.1174	2.78%
2024-02-21	0	1.080	1.060	1.090	1.060	1.110	66,000	71,200	1.0788	1.080	1.060	1.090	1.060	1.110	66,000	1.0788	1.89%
2024-02-20	0	1.060	1.060	1.070	1.060	1.100	31,000	33,990	1.0965	1.060	1.060	1.070	1.060	1.100	31,000	1.0965	0.95%
2024-02-19	0	1.050	1.050	1.090	1.050	1.110	47,000	49,690	1.0572	1.050	1.050	1.090	1.050	1.110	47,000	1.0572	-5.41%
2024-02-16	0	1.110	1.070	1.110	1.050	1.110	45,000	47,790	1.0620	1.110	1.070	1.110	1.050	1.110	45,000	1.0620	1.83%
2024-02-15	0	1.090	1.050	1.100	1.000	1.090	122,000	126,680	1.0384	1.090	1.050	1.100	1.000	1.090	122,000	1.0384	-0.91%
2024-02-14	0	1.100	1.050	1.100	1.050	1.110	33,000	35,030	1.0615	1.100	1.050	1.100	1.050	1.110	33,000	1.0615	0.00%
2024-02-09	0	1.100	1.030	1.100	-	-	0	0	-	1.100	1.030	1.100	-	-	0	-	0.00%
2024-02-08	0	1.100	1.060	1.100	1.060	1.100	23,000	24,670	1.0726	1.100	1.060	1.100	1.060	1.100	23,000	1.0726	4.76%
2024-02-07	0	1.050	1.050	1.060	1.050	1.100	66,000	72,240	1.0945	1.050	1.050	1.060	1.050	1.100	66,000	1.0945	-4.55%
2024-02-06	0	1.100	1.100	1.120	1.080	1.120	163,000	182,100	1.1172	1.100	1.100	1.120	1.080	1.120	163,000	1.1172	1.85%
2024-02-05	0	1.080	1.040	1.110	1.080	1.110	70,000	77,040	1.1006	1.080	1.040	1.110	1.080	1.110	70,000	1.1006	2.86%
2024-02-02	0	1.050	1.050	1.090	1.050	1.120	111,000	121,580	1.0953	1.050	1.050	1.090	1.050	1.120	111,000	1.0953	-3.67%
2024-02-01	0	1.090	1.040	1.100	1.020	1.120	131,000	143,950	1.0989	1.090	1.040	1.100	1.020	1.120	131,000	1.0989	-2.68%
2024-01-31	0	1.120	1.120	1.130	1.110	1.130	135,000	151,800	1.1244	1.120	1.120	1.130	1.110	1.130	135,000	1.1244	-1.75%
2024-01-30	0	1.140	1.140	1.170	1.100	1.160	159,000	182,590	1.1484	1.140	1.140	1.170	1.100	1.160	159,000	1.1484	-5.00%
2024-01-29	0	1.200	1.160	1.200	1.160	1.200	249,000	296,430	1.1905	1.200	1.160	1.200	1.160	1.200	249,000	1.1905	-2.44%
2024-01-26	0	1.230	1.230	1.290	1.220	1.240	111,000	137,250	1.2365	1.230	1.230	1.290	1.220	1.240	111,000	1.2365	-3.15%
2024-01-25	0	1.270	1.220	1.270	1.300	1.300	52,000	67,000	1.2885	1.270	1.220	1.270	1.300	1.300	52,000	1.2885	-2.31%
2024-01-24	0	1.300	1.260	1.350	1.260	1.350	65,000	84,660	1.3025	1.300	1.260	1.350	1.260	1.350	65,000	1.3025	-2.26%
2024-01-23	0	1.330	1.330	1.390	1.330	1.400	39,000	54,150	1.3885	1.330	1.330	1.390	1.330	1.400	39,000	1.3885	0.76%
2024-01-22	0	1.320	1.320	1.390	1.300	1.310	56,000	73,260	1.3082	1.320	1.320	1.390	1.300	1.310	56,000	1.3082	-5.04%
2024-01-19	0	1.390	1.330	1.390	1.350	1.400	29,000	39,050	1.3466	1.390	1.330	1.390	1.350	1.400	29,000	1.3466	5.30%
2024-01-18	0	1.320	1.310	1.400	1.300	1.390	50,000	66,910	1.3382	1.320	1.310	1.400	1.300	1.390	50,000	1.3382	-0.75%
2024-01-17	0	1.330	1.300	1.320	1.240	1.390	100,000	137,150	1.3715	1.330	1.300	1.320	1.240	1.390	100,000	1.3715	9.02%
2024-01-16	0	1.220	1.250	1.400	1.220	1.400	10,000	13,820	1.3820	1.220	1.250	1.400	1.220	1.400	10,000	1.3820	-12.86%
2024-01-15	0	1.400	1.250	1.400	1.400	1.400	4,000	5,600	1.4000	1.400	1.250	1.400	1.400	1.400	4,000	1.4000	0.00%
2024-01-12	0	1.400	1.350	1.400	1.290	1.400	661,000	918,250	1.3892	1.400	1.350	1.400	1.290	1.400	661,000	1.3892	12.00%
2024-01-11	0	1.250	1.250	1.300	1.160	1.310	29,000	36,810	1.2693	1.250	1.250	1.300	1.160	1.310	29,000	1.2693	-7.41%
2024-01-10	0	1.350	1.310	1.390	-	-	0	0	-	1.350	1.310	1.390	-	-	0	-	0.00%
2024-01-09	0	1.350	1.330	1.350	1.300	1.350	40,000	53,390	1.3348	1.350	1.330	1.350	1.300	1.350	40,000	1.3348	0.00%
2024-01-08	0	1.350	1.350	1.500	1.350	1.550	47,000	65,260	1.3885	1.350	1.350	1.500	1.350	1.550	47,000	1.3885	-1.46%
2024-01-05	0	1.370	1.330	1.370	1.330	1.370	9,000	12,210	1.3567	1.370	1.330	1.370	1.330	1.370	9,000	1.3567	0.74%
2024-01-04	0	1.360	1.330	1.370	1.330	1.370	76,000	102,820	1.3529	1.360	1.330	1.370	1.330	1.370	76,000	1.3529	-0.73%
2024-01-03	0	1.370	1.330	1.380	1.330	1.380	140,000	189,310	1.3522	1.370	1.330	1.380	1.330	1.380	140,000	1.3522	-0.72%
2024-01-02	0	1.380	1.370	1.380	1.380	1.380	60,000	82,800	1.3800	1.380	1.370	1.380	1.380	1.380	60,000	1.3800	0.00%
2023-12-29	0	1.380	1.370	1.480	1.360	1.470	126,000	174,910	1.3882	1.380	1.370	1.480	1.360	1.470	126,000	1.3882	0.00%
2023-12-28	0	1.380	1.360	1.440	1.380	1.450	33,000	45,910	1.3912	1.380	1.360	1.440	1.380	1.450	33,000	1.3912	-1.43%
2023-12-27	0	1.400	1.370	1.440	1.370	1.400	125,000	174,190	1.3935	1.400	1.370	1.440	1.370	1.400	125,000	1.3935	1.45%
2023-12-22	0	1.380	1.380	1.450	1.370	1.450	131,000	185,010	1.4123	1.380	1.380	1.450	1.370	1.450	131,000	1.4123	-0.72%
2023-12-21	0	1.390	1.360	1.450	1.390	1.450	134,000	191,290	1.4275	1.390	1.360	1.450	1.390	1.450	134,000	1.4275	-4.14%
2023-12-20	0	1.450	1.430	1.450	1.450	1.470	23,000	33,750	1.4674	1.450	1.430	1.450	1.450	1.470	23,000	1.4674	-3.33%
2023-12-19	0	1.500	1.500	1.550	1.500	1.550	24,000	36,430	1.5179	1.500	1.500	1.550	1.500	1.550	24,000	1.5179	-3.23%
2023-12-18	0	1.550	1.450	1.550	1.520	1.550	6,000	9,160	1.5267	1.550	1.450	1.550	1.520	1.550	6,000	1.5267	3.33%
2023-12-15	0	1.500	1.500	1.600	1.500	1.600	3,000	4,700	1.5667	1.500	1.500	1.600	1.500	1.600	3,000	1.5667	-0.66%
2023-12-14	0	1.510	1.580	1.600	1.440	1.500	3,000	4,380	1.4600	1.510	1.580	1.600	1.440	1.500	3,000	1.4600	-0.66%
2023-12-13	0	1.520	1.520	1.600	1.450	1.610	212,000	331,870	1.5654	1.520	1.520	1.600	1.450	1.610	212,000	1.5654	4.83%
2023-12-12	0	1.450	1.450	1.550	1.380	1.500	78,000	115,510	1.4809	1.450	1.450	1.550	1.380	1.500	78,000	1.4809	2.84%
2023-12-11	0	1.410	1.410	1.550	1.400	1.570	7,011	10,545	1.5041	1.410	1.410	1.550	1.400	1.570	7,011	1.5041	-1.40%
2023-12-08	0	1.430	1.420	1.580	1.380	1.430	18,000	25,240	1.4022	1.430	1.420	1.580	1.380	1.430	18,000	1.4022	0.70%
2023-12-07	0	1.420	1.420	1.580	1.370	1.440	88,513	123,527	1.3956	1.420	1.420	1.580	1.370	1.440	88,513	1.3956	1.43%
2023-12-06	0	1.400	1.390	1.470	1.390	1.420	30,000	42,480	1.4160	1.400	1.390	1.470	1.390	1.420	30,000	1.4160	0.00%
2023-12-05	0	1.400	1.390	1.430	1.390	1.430	75,000	105,790	1.4105	1.400	1.390	1.430	1.390	1.430	75,000	1.4105	-5.41%
2023-12-04	0	1.480	1.460	1.480	1.460	1.480	107,000	156,600	1.4636	1.480	1.460	1.480	1.460	1.480	107,000	1.4636	5.71%
2023-12-01	0	1.400	1.400	1.460	1.400	1.460	204,000	289,200	1.4176	1.400	1.400	1.460	1.400	1.460	204,000	1.4176	-4.76%
2023-11-30	0	1.470	1.460	1.470	1.470	1.470	4,000	5,880	1.4700	1.470	1.460	1.470	1.470	1.470	4,000	1.4700	-8.12%
2023-11-29	0	1.600	1.500	1.600	1.480	1.640	43,000	69,310	1.6119	1.600	1.500	1.600	1.480	1.640	43,000	1.6119	8.11%
2023-11-28	0	1.480	1.470	1.540	1.460	1.540	42,000	61,820	1.4719	1.480	1.470	1.540	1.460	1.540	42,000	1.4719	2.78%
2023-11-27	0	1.440	1.440	1.520	1.440	1.530	163,000	247,370	1.5176	1.440	1.440	1.520	1.440	1.530	163,000	1.5176	-4.00%
2023-11-24	0	1.500	1.500	1.590	-	-	0	0	-	1.500	1.500	1.590	-	-	0	-	0.00%
2023-11-23	0	1.500	1.500	1.530	1.470	1.510	49,000	73,600	1.5020	1.500	1.500	1.530	1.470	1.510	49,000	1.5020	-1.32%
2023-11-22	0	1.520	1.520	1.550	1.520	1.520	4,000	6,080	1.5200	1.520	1.520	1.550	1.520	1.520	4,000	1.5200	2.70%
2023-11-21	0	1.480	1.440	1.560	1.470	1.560	11,000	16,780	1.5255	1.480	1.440	1.560	1.470	1.560	11,000	1.5255	0.68%
2023-11-20	0	1.470	1.470	1.540	1.440	1.540	56,000	82,530	1.4738	1.470	1.470	1.540	1.440	1.540	56,000	1.4738	-0.68%
2023-11-17	0	1.480	1.440	1.500	1.410	1.570	86,000	124,150	1.4436	1.480	1.440	1.500	1.410	1.570	86,000	1.4436	-3.27%
2023-11-16	0	1.530	1.470	1.550	1.440	1.550	8,000	12,270	1.5338	1.530	1.470	1.550	1.440	1.550	8,000	1.5338	1.32%
2023-11-15	0	1.510	1.510	1.520	1.440	1.520	72,000	106,630	1.4810	1.510	1.510	1.520	1.440	1.520	72,000	1.4810	4.14%
2023-11-14	0	1.450	1.450	1.520	-	-	0	0	-	1.450	1.450	1.520	-	-	0	-	0.00%
2023-11-13	0	1.450	1.450	1.500	1.450	1.500	40,000	58,050	1.4513	1.450	1.450	1.500	1.450	1.500	40,000	1.4513	-3.97%
2023-11-10	0	1.510	1.480	1.510	1.510	1.510	20,000	30,200	1.5100	1.510	1.480	1.510	1.510	1.510	20,000	1.5100	2.03%
2023-11-09	0	1.480	1.450	1.500	1.410	1.590	10,000	15,180	1.5180	1.480	1.450	1.500	1.410	1.590	10,000	1.5180	2.07%
2023-11-08	0	1.450	1.450	1.500	1.410	1.550	90,000	135,060	1.5007	1.450	1.450	1.500	1.410	1.550	90,000	1.5007	-2.03%
2023-11-07	0	1.480	1.480	1.570	1.480	1.540	50,000	76,160	1.5232	1.480	1.480	1.570	1.480	1.540	50,000	1.5232	-4.52%
2023-11-06	0	1.550	1.520	1.570	1.550	1.630	51,000	81,000	1.5882	1.550	1.520	1.570	1.550	1.630	51,000	1.5882	-3.13%
2023-11-03	0	1.600	1.590	1.620	1.470	1.630	76,000	118,790	1.5630	1.600	1.590	1.620	1.470	1.630	76,000	1.5630	2.56%
2023-11-02	0	1.560	1.490	1.560	1.370	1.630	314,000	455,410	1.4504	1.560	1.490	1.560	1.370	1.630	314,000	1.4504	3.31%
2023-11-01	0	1.510	1.490	1.550	1.450	1.630	349,000	520,760	1.4921	1.510	1.490	1.550	1.450	1.630	349,000	1.4921	-7.36%
2023-10-31	0	1.630	1.590	1.670	1.630	1.670	56,000	91,610	1.6359	1.630	1.590	1.670	1.630	1.670	56,000	1.6359	1.87%
2023-10-30	0	1.600	1.600	1.630	1.570	1.650	5,000	8,170	1.6340	1.600	1.600	1.630	1.570	1.650	5,000	1.6340	-4.19%
2023-10-27	0	1.670	1.620	1.670	1.600	1.670	42,000	68,490	1.6307	1.670	1.620	1.670	1.600	1.670	42,000	1.6307	1.21%
2023-10-26	0	1.650	1.620	1.650	1.620	1.650	48,000	78,400	1.6333	1.650	1.620	1.650	1.620	1.650	48,000	1.6333	-4.07%
2023-10-25	0	1.720	1.640	1.720	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	-0.58%
2023-10-24	0	1.730	1.680	1.730	1.700	1.800	21,000	37,020	1.7629	1.730	1.680	1.730	1.700	1.800	21,000	1.7629	-1.70%
2023-10-20	0	1.760	1.700	1.800	-	-	0	0	-	1.760	1.700	1.800	-	-	0	-	0.00%
2023-10-19	0	1.760	1.690	1.760	1.610	1.780	19,000	33,650	1.7711	1.760	1.690	1.760	1.610	1.780	19,000	1.7711	2.33%
2023-10-18	0	1.720	1.600	1.780	-	-	0	0	-	1.720	1.600	1.780	-	-	0	-	0.00%
2023-10-17	0	1.720	1.720	1.770	1.720	1.820	14,000	24,270	1.7336	1.720	1.720	1.770	1.720	1.820	14,000	1.7336	0.00%
2023-10-16	0	1.720	1.510	1.800	1.720	1.840	5,000	9,030	1.8060	1.720	1.510	1.800	1.720	1.840	5,000	1.8060	0.00%
2023-10-13	0	1.720	1.720	1.800	1.710	1.830	30,000	51,660	1.7220	1.720	1.720	1.800	1.710	1.830	30,000	1.7220	-6.01%
2023-10-12	0	1.830	1.780	1.830	1.780	1.850	163,000	299,350	1.8365	1.830	1.780	1.830	1.780	1.850	163,000	1.8365	0.55%
2023-10-11	0	1.820	1.770	1.830	-	-	0	0	-	1.820	1.770	1.830	-	-	0	-	0.00%
2023-10-10	0	1.820	1.730	1.830	-	-	0	0	-	1.820	1.730	1.830	-	-	0	-	0.00%
2023-10-09	0	1.820	1.730	1.820	1.730	1.820	12,000	21,530	1.7942	1.820	1.730	1.820	1.730	1.820	12,000	1.7942	5.20%
2023-10-06	0	1.730	1.730	1.830	-	-	0	0	-	1.730	1.730	1.830	-	-	0	-	0.00%
2023-10-05	0	1.730	1.730	1.830	1.710	1.770	25,000	44,130	1.7652	1.730	1.730	1.830	1.710	1.770	25,000	1.7652	-6.49%
2023-10-04	0	1.850	1.770	1.850	1.750	1.850	5,000	9,050	1.8100	1.850	1.770	1.850	1.750	1.850	5,000	1.8100	0.54%
2023-10-03	0	1.840	1.840	1.850	1.730	1.840	19,000	34,380	1.8095	1.840	1.840	1.850	1.730	1.840	19,000	1.8095	0.00%
2023-09-29	0	1.840	1.830	1.850	1.740	1.840	18,000	32,960	1.8311	1.840	1.830	1.850	1.740	1.840	18,000	1.8311	2.79%
2023-09-28	0	1.790	1.790	1.820	1.630	1.790	12,000	20,320	1.6933	1.790	1.790	1.820	1.630	1.790	12,000	1.6933	1.13%
2023-09-27	0	1.770	1.770	1.870	1.770	1.890	3,000	5,550	1.8500	1.770	1.770	1.870	1.770	1.890	3,000	1.8500	-2.21%
2023-09-26	0	1.810	1.770	1.850	-	-	0	0	-	1.810	1.770	1.850	-	-	0	-	0.00%
2023-09-25	0	1.810	1.810	1.850	1.810	1.810	9,000	16,290	1.8100	1.810	1.810	1.850	1.810	1.810	9,000	1.8100	0.56%
2023-09-22	0	1.800	1.800	1.850	1.770	1.850	6,000	10,810	1.8017	1.800	1.800	1.850	1.770	1.850	6,000	1.8017	-5.26%
2023-09-21	0	1.900	1.760	1.900	1.800	1.910	5,000	9,440	1.8880	1.900	1.760	1.900	1.800	1.910	5,000	1.8880	5.56%
2023-09-20	0	1.800	1.800	1.910	1.800	1.910	11,000	20,900	1.9000	1.800	1.800	1.910	1.800	1.910	11,000	1.9000	-6.25%
2023-09-19	0	1.920	1.760	1.930	1.730	1.920	56,000	98,720	1.7629	1.920	1.760	1.930	1.730	1.920	56,000	1.7629	9.09%
2023-09-18	0	1.760	1.750	1.760	1.760	1.840	7,000	12,570	1.7957	1.760	1.750	1.760	1.760	1.840	7,000	1.7957	-2.76%
2023-09-15	0	1.810	1.810	1.860	1.760	1.820	11,000	19,960	1.8145	1.810	1.810	1.860	1.760	1.820	11,000	1.8145	-0.55%
2023-09-14	0	1.820	1.820	1.900	1.750	1.860	56,974	101,741	1.7857	1.820	1.820	1.900	1.750	1.860	56,974	1.7857	-4.71%
2023-09-13	0	1.910	1.880	1.910	1.730	1.910	94,200	168,460	1.7883	1.910	1.880	1.910	1.730	1.910	94,200	1.7883	2.14%
2023-09-12	0	1.870	1.870	1.940	-	-	0	0	-	1.870	1.870	1.940	-	-	0	-	2.75%
2023-09-11	0	1.820	1.810	1.880	1.820	1.900	4,000	7,510	1.8775	1.820	1.810	1.880	1.820	1.900	4,000	1.8775	-1.62%
2023-09-07	0	1.850	1.820	1.850	1.810	1.850	40,000	73,590	1.8398	1.850	1.820	1.850	1.810	1.850	40,000	1.8398	0.24%
2023-09-06	0	1.900	1.890	1.900	1.890	1.980	18,000	34,350	1.9083	1.846	1.836	1.846	1.836	1.923	18,531	1.8537	0.53%
2023-09-05	0	1.890	1.890	1.990	1.890	2.000	69,000	135,780	1.9678	1.836	1.836	1.933	1.836	1.943	71,035	1.9115	-5.03%
2023-09-04	0	1.990	1.930	1.990	1.840	1.990	36,000	70,230	1.9508	1.933	1.875	1.933	1.787	1.933	37,062	1.8949	5.29%
2023-08-31	0	1.890	1.890	1.900	1.860	1.900	4,000	7,560	1.8900	1.836	1.836	1.846	1.807	1.846	4,118	1.8359	-0.53%
2023-08-30	0	1.900	1.800	2.000	1.900	2.000	350,000	698,400	1.9954	1.846	1.748	1.943	1.846	1.943	360,323	1.9383	1.06%
2023-08-29	0	1.880	1.880	1.970	1.880	1.970	11,000	21,220	1.9291	1.826	1.826	1.914	1.826	1.914	11,324	1.8738	-2.08%
2023-08-28	0	1.920	1.810	1.920	1.870	1.920	18,000	33,860	1.8811	1.865	1.758	1.865	1.816	1.865	18,531	1.8272	2.67%
2023-08-25	0	1.870	1.860	1.960	1.810	1.960	8,000	15,390	1.9238	1.816	1.807	1.904	1.758	1.904	8,236	1.8686	-4.10%
2023-08-24	0	1.950	1.950	1.960	1.950	1.950	4,000	7,820	1.9550	1.894	1.894	1.904	1.894	1.894	4,118	1.8990	-0.51%
2023-08-23	0	1.960	1.960	2.090	-	-	0	0	-	1.904	1.904	2.030	-	-	0	-	1.03%
2023-08-22	0	1.940	1.940	2.090	1.860	1.940	9,000	16,820	1.8689	1.884	1.884	2.030	1.807	1.884	9,265	1.8153	4.30%
2023-08-21	0	1.860	1.860	2.100	1.820	1.840	45,000	82,770	1.8393	1.807	1.807	2.040	1.768	1.787	46,327	1.7866	1.09%
2023-08-18	0	1.840	1.830	1.880	1.800	1.910	38,000	70,030	1.8429	1.787	1.778	1.826	1.748	1.855	39,121	1.7901	-3.16%
2023-08-17	0	1.900	1.900	1.970	1.840	2.000	80,000	157,070	1.9634	1.846	1.846	1.914	1.787	1.943	82,359	1.9071	-1.55%
2023-08-16	0	1.930	1.920	1.930	1.880	2.000	43,000	83,290	1.9370	1.875	1.865	1.875	1.826	1.943	44,268	1.8815	-3.50%
2023-08-15	0	2.000	1.910	2.000	1.900	2.010	77,000	150,480	1.9543	1.943	1.855	1.943	1.846	1.952	79,271	1.8983	-0.50%
2023-08-14	0	2.010	2.000	2.010	1.950	2.050	217,000	435,090	2.0050	1.952	1.943	1.952	1.894	1.991	223,400	1.9476	-4.74%
2023-08-11	0	2.110	2.060	2.110	2.060	2.110	49,000	102,750	2.0969	2.050	2.001	2.050	2.001	2.050	50,445	2.0369	-1.86%
2023-08-10	0	2.150	2.100	2.160	2.050	2.150	41,000	86,650	2.1134	2.088	2.040	2.098	1.991	2.088	42,209	2.0529	0.00%
2023-08-09	0	2.150	2.090	2.220	2.030	2.160	42,000	89,240	2.1248	2.088	2.030	2.156	1.972	2.098	43,239	2.0639	2.87%
2023-08-08	0	2.090	2.080	2.140	2.030	2.180	62,000	132,430	2.1360	2.030	2.020	2.079	1.972	2.118	63,829	2.0748	-2.34%
2023-08-07	0	2.140	2.070	2.160	-	-	0	0	-	2.079	2.011	2.098	-	-	0	-	0.00%
2023-08-04	0	2.140	2.140	2.260	2.140	2.270	29,000	64,660	2.2297	2.079	2.079	2.195	2.079	2.205	29,855	2.1658	0.94%
2023-08-03	0	2.120	2.120	2.260	2.120	2.120	13,000	27,560	2.1200	2.059	2.059	2.195	2.059	2.059	13,383	2.0593	-0.47%
2023-08-02	0	2.130	2.120	2.270	2.120	2.280	73,000	165,620	2.2688	2.069	2.059	2.205	2.059	2.215	75,153	2.2038	-3.62%
2023-08-01	0	2.210	2.130	2.220	2.160	2.220	39,000	85,900	2.2026	2.147	2.069	2.156	2.098	2.156	40,150	2.1395	0.45%
2023-07-31	0	2.200	2.180	2.250	2.100	2.250	25,000	55,200	2.2080	2.137	2.118	2.186	2.040	2.186	25,737	2.1447	-2.22%
2023-07-28	0	2.250	2.200	2.250	2.190	2.250	64,000	140,460	2.1947	2.186	2.137	2.186	2.127	2.186	65,888	2.1318	3.69%
2023-07-27	0	2.170	2.120	2.170	2.120	2.180	41,000	88,880	2.1678	2.108	2.059	2.108	2.059	2.118	42,209	2.1057	2.36%
2023-07-26	0	2.120	2.070	2.260	-	-	0	0	-	2.059	2.011	2.195	-	-	0	-	0.00%
2023-07-25	0	2.120	2.090	2.260	2.000	2.120	133,000	272,120	2.0460	2.059	2.030	2.195	1.943	2.059	136,923	1.9874	0.95%
2023-07-24	0	2.100	2.100	2.120	2.050	2.240	142,000	301,850	2.1257	2.040	2.040	2.059	1.991	2.176	146,188	2.0648	-6.25%
2023-07-21	0	2.240	2.230	2.280	2.230	2.270	15,000	33,700	2.2467	2.176	2.166	2.215	2.166	2.205	15,442	2.1823	0.00%
2023-07-20	0	2.240	2.200	2.270	2.240	2.240	29,000	64,960	2.2400	2.176	2.137	2.205	2.176	2.176	29,855	2.1758	0.00%
2023-07-19	0	2.240	2.240	2.270	-	-	0	0	-	2.176	2.176	2.205	-	-	0	-	0.00%
2023-07-18	0	2.240	2.240	2.270	2.200	2.230	20,000	44,420	2.2210	2.176	2.176	2.205	2.137	2.166	20,590	2.1574	-1.75%
2023-07-14	0	2.280	2.260	2.280	2.260	2.280	179,000	407,620	2.2772	2.215	2.195	2.215	2.195	2.215	184,279	2.2120	-0.87%
2023-07-13	0	2.300	2.280	2.320	2.300	2.320	25,000	57,520	2.3008	2.234	2.215	2.254	2.234	2.254	25,737	2.2349	0.00%
2023-07-12	0	2.300	2.300	2.320	2.300	2.320	16,000	37,000	2.3125	2.234	2.234	2.254	2.234	2.254	16,472	2.2462	0.00%
2023-07-11	0	2.300	2.300	2.320	2.300	2.320	129,000	297,370	2.3052	2.234	2.234	2.254	2.234	2.254	132,805	2.2392	0.44%
2023-07-10	0	2.290	2.250	2.320	2.290	2.290	2,000	4,580	2.2900	2.224	2.186	2.254	2.224	2.224	2,059	2.2244	1.78%
2023-07-07	0	2.250	2.250	2.300	-	-	0	0	-	2.186	2.186	2.234	-	-	0	-	0.00%
2023-07-06	0	2.250	2.250	2.300	2.240	2.320	276,000	638,150	2.3121	2.186	2.186	2.234	2.176	2.254	284,140	2.2459	-1.32%
2023-07-05	0	2.280	2.280	2.320	2.250	2.310	74,000	167,480	2.2632	2.215	2.215	2.254	2.186	2.244	76,183	2.1984	0.00%
2023-07-04	0	2.280	2.250	2.320	2.280	2.320	102,000	233,790	2.2921	2.215	2.186	2.254	2.215	2.254	105,008	2.2264	-2.15%
2023-07-03	0	2.330	2.330	2.350	2.310	2.350	7,000	16,410	2.3443	2.263	2.263	2.283	2.244	2.283	7,206	2.2771	-0.85%
2023-06-30	0	2.350	2.330	2.350	2.300	2.350	184,000	432,190	2.3489	2.283	2.263	2.283	2.234	2.283	189,427	2.2816	-0.42%
2023-06-29	0	2.360	2.330	2.450	2.360	2.360	12,000	28,320	2.3600	2.292	2.263	2.380	2.292	2.292	12,354	2.2924	1.72%
2023-06-28	0	2.320	2.320	2.360	2.240	2.310	4,000	9,160	2.2900	2.254	2.254	2.292	2.176	2.244	4,118	2.2244	0.43%
2023-06-27	0	2.310	2.310	2.420	2.310	2.430	32,000	76,320	2.3850	2.244	2.244	2.351	2.244	2.360	32,944	2.3167	0.43%
2023-06-26	0	2.300	2.300	2.350	2.300	2.300	13,000	29,900	2.3000	2.234	2.234	2.283	2.234	2.234	13,383	2.2341	-2.95%
2023-06-23	0	2.370	2.300	2.450	2.300	2.370	67,000	154,500	2.3060	2.302	2.234	2.380	2.234	2.302	68,976	2.2399	0.42%
2023-06-21	0	2.360	2.300	2.360	2.360	2.360	9,000	21,240	2.3600	2.292	2.234	2.292	2.292	2.292	9,265	2.2924	2.61%
2023-06-20	0	2.300	2.290	2.450	2.280	2.450	5,000	11,780	2.3560	2.234	2.224	2.380	2.215	2.380	5,147	2.2885	-3.77%
2023-06-19	0	2.390	2.270	2.390	-	-	0	0	-	2.322	2.205	2.322	-	-	0	-	-0.42%
2023-06-16	0	2.400	2.340	2.420	-	-	0	0	-	2.331	2.273	2.351	-	-	0	-	0.00%
2023-06-15	0	2.400	2.300	2.400	2.300	2.400	11,000	26,170	2.3791	2.331	2.234	2.331	2.234	2.331	11,324	2.3109	4.35%
2023-06-14	0	2.300	2.300	2.400	2.300	2.310	42,357	97,603	2.3043	2.234	2.234	2.331	2.234	2.244	43,606	2.2383	-0.86%
2023-06-13	0	2.320	2.300	2.400	-	-	0	0	-	2.254	2.234	2.331	-	-	0	-	0.00%
2023-06-12	0	2.320	2.310	2.450	2.320	2.490	27,000	65,060	2.4096	2.254	2.244	2.380	2.254	2.419	27,796	2.3406	0.87%
2023-06-09	0	2.300	2.300	2.350	2.300	2.300	4,000	9,200	2.3000	2.234	2.234	2.283	2.234	2.234	4,118	2.2341	-1.71%
2023-06-08	0	2.340	2.220	2.400	2.200	2.350	10,000	22,390	2.2390	2.273	2.156	2.331	2.137	2.283	10,295	2.1749	4.46%
2023-06-07	0	2.240	2.230	2.300	2.240	2.400	4,000	9,280	2.3200	2.176	2.166	2.234	2.176	2.331	4,118	2.2535	-6.67%
2023-06-06	0	2.400	2.240	2.400	2.210	2.480	56,000	137,890	2.4623	2.331	2.176	2.331	2.147	2.409	57,652	2.3918	5.73%
2023-06-05	0	2.270	2.250	2.270	2.200	2.360	142,000	320,300	2.2556	2.205	2.186	2.205	2.137	2.292	146,188	2.1910	-5.02%
2023-06-02	0	2.390	2.390	2.480	2.340	2.470	53,000	126,410	2.3851	2.322	2.322	2.409	2.273	2.399	54,563	2.3168	-4.02%
2023-06-01	0	2.490	2.280	2.490	2.460	2.590	11,000	27,910	2.5373	2.419	2.215	2.419	2.390	2.516	11,324	2.4646	-1.19%
2023-05-31	0	2.520	2.460	2.570	-	-	0	0	-	2.448	2.390	2.496	-	-	0	-	0.00%
2023-05-30	0	2.520	2.480	2.640	2.490	2.650	12,000	31,360	2.6133	2.448	2.409	2.564	2.419	2.574	12,354	2.5385	0.00%
2023-05-29	0	2.520	2.520	2.620	2.490	2.610	28,000	71,350	2.5482	2.448	2.448	2.545	2.419	2.535	28,826	2.4752	-3.82%
2023-05-25	0	2.620	2.530	2.620	-	-	0	0	-	2.545	2.458	2.545	-	-	0	-	0.00%
2023-05-24	0	2.620	2.550	2.670	2.530	2.620	29,000	73,980	2.5510	2.545	2.477	2.594	2.458	2.545	29,855	2.4780	4.22%
2023-05-23	0	2.570	2.690	2.700	2.570	2.770	2,000	5,340	2.6700	2.442	2.556	2.565	2.442	2.632	2,105	2.5369	-0.39%
2023-05-22	0	2.580	2.700	2.790	-	-	0	0	-	2.451	2.565	2.651	-	-	0	-	0.00%
2023-05-19	0	2.580	2.580	2.670	2.580	2.720	5,000	13,230	2.6460	2.451	2.451	2.537	2.451	2.584	5,262	2.5141	-0.39%
2023-05-18	0	2.590	2.590	2.670	-	-	0	0	-	2.461	2.461	2.537	-	-	0	-	0.00%
2023-05-17	0	2.590	2.590	2.710	2.590	2.600	22,000	57,020	2.5918	2.461	2.461	2.575	2.461	2.470	23,154	2.4626	0.78%
2023-05-16	0	2.570	2.570	2.710	2.570	2.650	30,000	77,290	2.5763	2.442	2.442	2.575	2.442	2.518	31,574	2.4479	-3.02%
2023-05-15	0	2.650	2.650	2.670	2.570	2.700	94,000	248,940	2.6483	2.518	2.518	2.537	2.442	2.565	98,931	2.5163	3.52%
2023-05-12	0	2.560	2.560	2.680	2.560	2.690	31,000	83,080	2.6800	2.432	2.432	2.546	2.432	2.556	32,626	2.5464	1.19%
2023-05-11	0	2.530	2.530	2.700	2.530	2.530	16,000	40,480	2.5300	2.404	2.404	2.565	2.404	2.404	16,839	2.4039	0.00%
2023-05-10	0	2.530	2.530	2.550	2.530	2.550	7,000	17,810	2.5443	2.404	2.404	2.423	2.404	2.423	7,367	2.4175	-0.78%
2023-05-09	0	2.550	2.530	2.700	2.550	2.590	444,000	1,142,190	2.5725	2.423	2.404	2.565	2.423	2.461	467,291	2.4443	-0.78%
2023-05-08	0	2.570	2.550	2.580	2.500	2.590	60,000	152,860	2.5477	2.442	2.423	2.451	2.375	2.461	63,147	2.4207	-0.39%
2023-05-05	0	2.580	2.570	2.580	2.570	2.670	113,000	294,520	2.6064	2.451	2.442	2.451	2.442	2.537	118,928	2.4765	-2.27%
2023-05-04	0	2.640	2.640	2.700	-	-	0	0	-	2.508	2.508	2.565	-	-	0	-	0.38%
2023-05-03	0	2.630	2.630	2.680	2.630	2.630	19,000	49,970	2.6300	2.499	2.499	2.546	2.499	2.499	19,997	2.4989	0.77%
2023-05-02	0	2.610	2.610	2.690	2.600	2.710	29,000	77,330	2.6666	2.480	2.480	2.556	2.470	2.575	30,521	2.5336	1.56%
2023-04-28	0	2.570	2.570	2.700	2.570	2.710	7,000	18,830	2.6900	2.442	2.442	2.565	2.442	2.575	7,367	2.5559	0.00%
2023-04-27	0	2.570	2.570	2.720	2.570	2.570	4,000	10,220	2.5550	2.442	2.442	2.584	2.442	2.442	4,210	2.4276	0.00%
2023-04-26	0	2.570	2.550	2.700	2.570	2.710	17,000	44,830	2.6371	2.442	2.423	2.565	2.442	2.575	17,892	2.5056	0.78%
2023-04-25	0	2.550	2.540	2.700	2.550	2.550	22,000	56,100	2.5500	2.423	2.413	2.565	2.423	2.423	23,154	2.4229	0.00%
2023-04-24	0	2.550	2.550	2.710	2.550	2.610	201,000	515,630	2.5653	2.423	2.423	2.575	2.423	2.480	211,544	2.4375	-0.39%
2023-04-21	0	2.560	2.560	2.610	2.550	2.610	158,000	409,200	2.5899	2.432	2.432	2.480	2.423	2.480	166,288	2.4608	-1.92%
2023-04-20	0	2.610	2.600	2.610	2.610	2.670	109,000	289,720	2.6580	2.480	2.470	2.480	2.480	2.537	114,718	2.5255	-2.61%
2023-04-19	0	2.680	2.680	2.700	2.680	2.700	43,000	115,550	2.6872	2.546	2.546	2.565	2.546	2.565	45,256	2.5533	0.00%
2023-04-18	0	2.680	2.680	2.700	-	-	0	0	-	2.546	2.546	2.565	-	-	0	-	0.00%
2023-04-17	0	2.680	2.680	2.700	2.680	2.700	36,000	96,780	2.6883	2.546	2.546	2.565	2.546	2.565	37,888	2.5543	0.75%
2023-04-14	0	2.660	2.660	2.700	2.640	2.660	19,000	50,180	2.6411	2.527	2.527	2.565	2.508	2.527	19,997	2.5094	0.76%
2023-04-13	0	2.640	2.610	2.640	2.600	2.640	39,000	102,720	2.6338	2.508	2.480	2.508	2.470	2.508	41,046	2.5026	2.33%
2023-04-12	0	2.580	2.580	2.640	2.580	2.640	2,000	5,220	2.6100	2.451	2.451	2.508	2.451	2.508	2,105	2.4799	1.18%
2023-04-11	0	2.550	2.550	2.640	2.550	2.600	88,000	226,610	2.5751	2.423	2.423	2.508	2.423	2.470	92,616	2.4468	0.00%
2023-04-06	0	2.550	2.550	2.690	2.550	2.560	22,000	56,220	2.5555	2.423	2.423	2.556	2.423	2.432	23,154	2.4281	-3.41%
2023-04-04	0	2.640	2.530	2.700	2.530	2.640	29,000	74,000	2.5517	2.508	2.404	2.565	2.404	2.508	30,521	2.4245	3.94%
2023-04-03	0	2.540	2.540	2.700	2.540	2.590	105,000	267,600	2.5486	2.413	2.413	2.565	2.413	2.461	110,508	2.4215	0.40%
2023-03-31	0	2.530	2.530	2.730	2.520	2.610	232,000	597,190	2.5741	2.404	2.404	2.594	2.394	2.480	244,170	2.4458	-2.69%
2023-03-30	0	2.600	2.600	2.700	2.550	2.750	108,000	296,150	2.7421	2.470	2.470	2.565	2.423	2.613	113,665	2.6055	2.77%
2023-03-29	0	2.530	2.530	2.620	2.530	2.600	479,000	1,221,400	2.5499	2.404	2.404	2.489	2.404	2.470	504,127	2.4228	-2.69%
2023-03-28	0	2.600	2.530	2.770	2.500	2.600	194,000	502,340	2.5894	2.470	2.404	2.632	2.375	2.470	204,177	2.4603	0.00%
2023-03-27	0	2.600	2.590	2.600	2.500	2.790	893,000	2,325,650	2.6043	2.470	2.461	2.470	2.375	2.651	939,845	2.4745	-9.72%
2023-03-24	0	2.880	2.880	2.980	2.880	2.980	31,000	92,280	2.9768	2.736	2.736	2.831	2.736	2.831	32,626	2.8284	-3.36%
2023-03-23	0	2.980	2.880	2.990	2.890	2.980	20,000	59,150	2.9575	2.831	2.736	2.841	2.746	2.831	21,049	2.8101	0.00%
2023-03-22	0	2.980	2.880	2.980	-	-	0	0	-	2.831	2.736	2.831	-	-	0	-	0.00%
2023-03-21	0	2.980	2.880	2.980	2.980	2.980	1,000	2,980	2.9800	2.831	2.736	2.831	2.831	2.831	1,052	2.8315	3.11%
2023-03-20	0	2.890	2.880	2.990	2.890	2.890	4,000	11,560	2.8900	2.746	2.736	2.841	2.746	2.746	4,210	2.7460	0.00%
2023-03-17	0	2.890	2.890	2.990	2.890	2.900	16,000	46,190	2.8869	2.746	2.746	2.841	2.746	2.755	16,839	2.7430	0.35%
2023-03-16	0	2.880	2.880	2.990	2.880	3.000	75,000	223,090	2.9745	2.736	2.736	2.841	2.736	2.850	78,934	2.8263	-3.03%
2023-03-15	0	2.970	2.890	2.970	2.890	3.000	14,000	41,760	2.9829	2.822	2.746	2.822	2.746	2.850	14,734	2.8342	1.02%
2023-03-14	0	2.940	2.890	3.030	2.890	2.940	91,000	265,170	2.9140	2.793	2.746	2.879	2.746	2.793	95,774	2.7687	2.08%
2023-03-13	0	2.880	2.880	3.040	2.880	3.030	71,000	205,940	2.9006	2.736	2.736	2.888	2.736	2.879	74,725	2.7560	-5.57%
2023-03-10	0	3.050	2.970	3.050	2.870	3.050	18,000	53,260	2.9589	2.898	2.822	2.898	2.727	2.898	18,944	2.8114	-0.65%
2023-03-09	0	3.070	3.050	3.070	2.920	3.070	5,000	14,750	2.9500	2.917	2.898	2.917	2.774	2.917	5,262	2.8030	-0.97%
2023-03-08	0	3.100	3.000	3.100	-	-	0	0	-	2.945	2.850	2.945	-	-	0	-	0.00%
2023-03-07	0	3.100	3.100	3.120	3.060	3.100	6,000	18,430	3.0717	2.945	2.945	2.964	2.907	2.945	6,315	2.9186	1.31%
2023-03-06	0	3.060	2.980	3.070	2.980	3.140	164,000	494,280	3.0139	2.907	2.831	2.917	2.831	2.983	172,603	2.8637	-1.29%
2023-03-03	0	3.100	2.990	3.100	2.990	3.100	10,000	30,410	3.0410	2.945	2.841	2.945	2.841	2.945	10,525	2.8894	3.68%
2023-03-02	0	2.990	2.910	3.040	2.990	3.010	53,000	159,350	3.0066	2.841	2.765	2.888	2.841	2.860	55,780	2.8567	-1.64%
2023-03-01	0	3.040	3.040	3.050	2.860	3.150	56,000	170,090	3.0373	2.888	2.888	2.898	2.717	2.993	58,938	2.8859	0.66%
2023-02-28	0	3.020	3.040	3.050	2.820	3.020	3,000	8,760	2.9200	2.869	2.888	2.898	2.679	2.869	3,157	2.7745	-2.27%
2023-02-27	0	3.090	2.800	3.090	-	-	0	0	-	2.936	2.660	2.936	-	-	0	-	0.00%
2023-02-24	0	3.090	3.090	3.140	3.010	3.060	17,000	51,970	3.0571	2.936	2.936	2.983	2.860	2.907	17,892	2.9047	0.98%
2023-02-23	0	3.060	3.060	3.140	-	-	0	0	-	2.907	2.907	2.983	-	-	0	-	0.66%
2023-02-22	0	3.040	3.040	3.140	3.040	3.060	11,000	33,640	3.0582	2.888	2.888	2.983	2.888	2.907	11,577	2.9058	0.33%
2023-02-21	0	3.030	3.030	3.140	3.010	3.140	37,000	112,130	3.0305	2.879	2.879	2.983	2.860	2.983	38,941	2.8795	-3.19%
2023-02-20	0	3.130	3.050	3.130	3.030	3.130	50,000	156,140	3.1228	2.974	2.898	2.974	2.879	2.974	52,623	2.9671	1.95%
2023-02-17	0	3.070	3.060	3.140	3.010	3.060	7,000	21,290	3.0414	2.917	2.907	2.983	2.860	2.907	7,367	2.8898	0.33%
2023-02-16	0	3.060	3.060	3.140	3.060	3.060	47,000	143,820	3.0600	2.907	2.907	2.983	2.907	2.907	49,466	2.9075	0.00%
2023-02-15	0	3.060	3.060	3.140	3.050	3.060	44,000	134,630	3.0598	2.907	2.907	2.983	2.898	2.907	46,308	2.9073	0.00%
2023-02-14	0	3.060	3.060	3.130	3.060	3.140	18,000	56,230	3.1239	2.907	2.907	2.974	2.907	2.983	18,944	2.9682	0.33%
2023-02-13	0	3.050	3.050	3.130	3.010	3.040	25,000	75,880	3.0352	2.898	2.898	2.974	2.860	2.888	26,311	2.8839	-1.29%
2023-02-10	0	3.090	3.010	3.090	-	-	0	0	-	2.936	2.860	2.936	-	-	0	-	0.00%
2023-02-09	0	3.090	3.090	3.100	3.050	3.090	12,000	36,800	3.0667	2.936	2.936	2.945	2.898	2.936	12,629	2.9138	0.98%
2023-02-08	0	3.060	3.060	3.140	3.060	3.060	16,000	48,960	3.0600	2.907	2.907	2.983	2.907	2.907	16,839	2.9075	-0.65%
2023-02-07	0	3.080	3.090	3.150	-	-	0	0	-	2.926	2.936	2.993	-	-	0	-	0.00%
2023-02-06	0	3.080	3.080	3.100	3.060	3.080	9,000	27,610	3.0678	2.926	2.926	2.945	2.907	2.926	9,472	2.9149	0.65%
2023-02-03	0	3.060	3.060	3.110	3.020	3.110	50,000	152,370	3.0474	2.907	2.907	2.955	2.869	2.955	52,623	2.8955	-1.61%
2023-02-02	0	3.110	3.110	3.130	3.070	3.140	22,000	68,550	3.1159	2.955	2.955	2.974	2.917	2.983	23,154	2.9606	-0.96%
2023-02-01	0	3.140	3.140	3.150	3.060	3.140	149,000	459,440	3.0835	2.983	2.983	2.993	2.907	2.983	156,816	2.9298	0.00%
2023-01-31	0	3.140	3.110	3.140	3.120	3.150	113,000	355,250	3.1438	2.983	2.955	2.983	2.964	2.993	118,928	2.9871	0.32%
2023-01-30	0	3.130	3.120	3.140	3.090	3.150	560,000	1,762,780	3.1478	2.974	2.964	2.983	2.936	2.993	589,377	2.9909	1.29%
2023-01-27	0	3.090	3.100	3.110	3.030	3.140	65,000	201,920	3.1065	2.936	2.945	2.955	2.879	2.983	68,410	2.9516	-0.96%
2023-01-26	0	3.120	3.120	3.180	3.090	3.190	103,000	327,890	3.1834	2.964	2.964	3.021	2.936	3.031	108,403	3.0247	-2.19%
2023-01-20	0	3.190	3.170	3.190	3.100	3.190	41,000	129,650	3.1622	3.031	3.012	3.031	2.945	3.031	43,151	3.0046	2.90%
2023-01-19	0	3.100	3.100	3.160	3.100	3.190	10,000	31,790	3.1790	2.945	2.945	3.002	2.945	3.031	10,525	3.0205	-0.32%
2023-01-18	0	3.110	3.110	3.190	3.100	3.190	13,000	40,730	3.1331	2.955	2.955	3.031	2.945	3.031	13,682	2.9769	-1.89%
2023-01-17	0	3.170	3.170	3.200	3.060	3.190	180,000	559,320	3.1073	3.012	3.012	3.041	2.907	3.031	189,442	2.9525	4.28%
2023-01-16	0	3.040	3.020	3.040	3.000	3.080	154,000	470,940	3.0581	2.888	2.869	2.888	2.850	2.926	162,079	2.9056	3.40%
2023-01-13	0	2.940	2.940	3.040	2.900	2.940	11,000	31,970	2.9064	2.793	2.793	2.888	2.755	2.793	11,577	2.7615	0.34%
2023-01-12	0	2.930	2.930	3.050	-	-	0	0	-	2.784	2.784	2.898	-	-	0	-	0.00%
2023-01-11	0	2.930	2.920	2.950	2.930	3.060	91,000	272,020	2.9892	2.784	2.774	2.803	2.784	2.907	95,774	2.8402	-0.34%
2023-01-10	0	2.940	2.940	3.070	2.910	2.950	14,000	41,020	2.9300	2.793	2.793	2.917	2.765	2.803	14,734	2.7840	-0.34%
2023-01-09	0	2.950	2.950	3.040	-	-	0	0	-	2.803	2.803	2.888	-	-	0	-	1.72%
2023-01-06	0	2.900	2.890	2.900	2.890	2.990	144,332	425,272	2.9465	2.755	2.746	2.755	2.746	2.841	151,903	2.7996	-2.68%
2023-01-05	0	2.980	2.960	3.080	2.960	3.000	136,000	405,980	2.9851	2.831	2.812	2.926	2.812	2.850	143,134	2.8364	0.00%
2023-01-04	0	2.980	2.980	2.990	2.970	3.000	42,000	125,500	2.9881	2.831	2.831	2.841	2.822	2.850	44,203	2.8392	0.00%
2023-01-03	0	2.980	2.980	3.080	2.980	3.080	20,000	60,990	3.0495	2.831	2.831	2.926	2.831	2.926	21,049	2.8975	-0.67%
2022-12-30	0	3.000	2.970	3.080	3.000	3.040	16,000	48,280	3.0175	2.850	2.822	2.926	2.850	2.888	16,839	2.8671	-0.99%
2022-12-29	0	3.030	3.030	3.080	3.020	3.080	3,000	9,180	3.0600	2.879	2.879	2.926	2.869	2.926	3,157	2.9075	-1.30%
2022-12-28	0	3.070	3.060	3.090	2.980	3.070	51,000	154,330	3.0261	2.917	2.907	2.936	2.831	2.917	53,675	2.8752	4.78%
2022-12-23	0	2.930	2.930	3.010	2.930	2.990	2,000	5,920	2.9600	2.784	2.784	2.860	2.784	2.841	2,105	2.8125	0.00%
2022-12-22	0	2.930	2.930	2.990	-	-	0	0	-	2.784	2.784	2.841	-	-	0	-	1.03%
2022-12-21	0	2.900	2.880	2.990	2.880	2.900	19,000	55,080	2.8989	2.755	2.736	2.841	2.736	2.755	19,997	2.7545	0.69%
2022-12-20	0	2.880	2.870	3.000	2.880	2.970	12,000	35,520	2.9600	2.736	2.727	2.850	2.736	2.822	12,629	2.8125	-2.70%
2022-12-19	0	2.960	2.960	2.980	2.960	2.980	13,000	38,520	2.9631	2.812	2.812	2.831	2.812	2.831	13,682	2.8154	-0.34%
2022-12-16	0	2.970	2.970	2.990	2.920	2.970	55,000	163,260	2.9684	2.822	2.822	2.841	2.774	2.822	57,885	2.8204	2.06%
2022-12-15	0	2.910	2.910	3.020	2.900	3.000	11,000	32,740	2.9764	2.765	2.765	2.869	2.755	2.850	11,577	2.8280	-1.02%
2022-12-14	0	2.940	2.910	2.950	2.940	3.000	14,000	41,400	2.9571	2.793	2.765	2.803	2.793	2.850	14,734	2.8097	-1.67%
2022-12-13	0	2.990	2.940	2.990	2.900	3.000	10,000	29,810	2.9810	2.841	2.793	2.841	2.755	2.850	10,525	2.8324	2.75%
2022-12-12	0	2.910	2.910	2.950	2.910	2.970	39,000	115,390	2.9587	2.765	2.765	2.803	2.765	2.822	41,046	2.8112	0.00%
2022-12-09	0	2.910	2.910	3.000	2.860	3.150	382,000	1,143,300	2.9929	2.765	2.765	2.850	2.717	2.993	402,039	2.8438	2.11%
2022-12-08	0	2.850	2.850	2.920	2.850	2.850	6,000	17,100	2.8500	2.708	2.708	2.774	2.708	2.708	6,315	2.7079	0.00%
2022-12-07	0	2.850	2.850	2.950	2.850	2.900	194,000	558,950	2.8812	2.708	2.708	2.803	2.708	2.755	204,177	2.7376	1.79%
2022-12-06	0	2.800	2.780	2.860	2.800	2.960	154,000	440,600	2.8610	2.660	2.641	2.717	2.660	2.812	162,079	2.7184	-0.36%
2022-12-05	0	2.810	2.810	2.900	2.770	2.900	221,000	615,590	2.7855	2.670	2.670	2.755	2.632	2.755	232,593	2.6466	1.44%
2022-12-02	0	2.770	2.770	2.830	2.740	2.770	16,000	44,830	2.8019	2.632	2.632	2.689	2.603	2.632	16,839	2.6622	1.09%
2022-12-01	0	2.740	2.740	2.750	2.740	2.770	127,000	350,180	2.7573	2.603	2.603	2.613	2.603	2.632	133,662	2.6199	-3.52%
2022-11-30	0	2.840	2.800	2.850	2.700	2.840	145,000	394,610	2.7214	2.698	2.660	2.708	2.565	2.698	152,606	2.5858	4.80%
2022-11-29	0	2.710	2.670	2.710	2.670	2.750	212,000	569,940	2.6884	2.575	2.537	2.575	2.537	2.613	223,121	2.5544	0.37%
2022-11-28	0	2.700	2.700	2.720	2.650	2.720	130,000	352,230	2.7095	2.565	2.565	2.584	2.518	2.584	136,820	2.5744	-1.82%
2022-11-25	0	2.750	2.750	2.810	2.750	2.750	17,000	46,750	2.7500	2.613	2.613	2.670	2.613	2.613	17,892	2.6129	1.10%
2022-11-24	0	2.720	2.720	2.780	2.710	2.790	80,000	220,370	2.7546	2.584	2.584	2.641	2.575	2.651	84,197	2.6173	0.00%
2022-11-23	0	2.720	2.720	2.850	2.720	2.810	41,000	113,800	2.7756	2.584	2.584	2.708	2.584	2.670	43,151	2.6373	-1.09%
2022-11-22	0	2.750	2.750	2.810	2.740	2.750	6,000	16,410	2.7350	2.613	2.613	2.670	2.603	2.613	6,315	2.5987	1.10%
2022-11-21	0	2.720	2.720	2.810	2.710	2.720	27,000	73,400	2.7185	2.584	2.584	2.670	2.575	2.584	28,416	2.5830	0.00%
2022-11-18	0	2.720	2.720	2.810	2.720	2.810	159,000	439,360	2.7633	2.584	2.584	2.670	2.584	2.670	167,341	2.6255	-0.73%
2022-11-17	0	2.740	2.740	2.780	2.710	2.770	18,000	48,890	2.7161	2.603	2.603	2.641	2.575	2.632	18,944	2.5807	-2.14%
2022-11-16	0	2.800	2.750	2.810	2.720	2.810	129,000	360,160	2.7919	2.660	2.613	2.670	2.584	2.670	135,767	2.6528	0.00%
2022-11-15	0	2.800	2.750	2.800	2.730	2.810	192,000	533,080	2.7765	2.660	2.613	2.660	2.594	2.670	202,072	2.6381	1.82%
2022-11-14	0	2.750	2.750	2.820	2.680	2.880	37,000	102,860	2.7800	2.613	2.613	2.679	2.546	2.736	38,941	2.6414	-1.43%
2022-11-11	0	2.790	2.790	2.800	2.680	2.830	74,000	201,590	2.7242	2.651	2.651	2.660	2.546	2.689	77,882	2.5884	4.10%
2022-11-10	0	2.680	2.680	2.780	2.660	2.770	51,000	136,810	2.6825	2.546	2.546	2.641	2.527	2.632	53,675	2.5488	-0.74%
2022-11-09	0	2.700	2.700	2.810	-	-	0	0	-	2.565	2.565	2.670	-	-	0	-	1.12%
2022-11-08	0	2.670	2.670	2.830	2.660	2.870	276,000	739,780	2.6804	2.537	2.537	2.689	2.527	2.727	290,478	2.5468	-2.91%
2022-11-07	0	2.750	2.750	2.850	2.740	2.900	58,000	165,070	2.8460	2.613	2.613	2.708	2.603	2.755	61,043	2.7042	3.38%
2022-11-04	0	2.660	2.660	2.800	2.600	2.790	609,534	1,637,085	2.6858	2.527	2.527	2.660	2.470	2.651	641,509	2.5519	-1.48%
2022-11-03	0	2.700	2.700	2.750	2.700	2.730	469,000	1,270,990	2.7100	2.565	2.565	2.613	2.565	2.594	493,603	2.5749	-0.37%
2022-11-02	0	2.710	2.710	2.770	2.710	2.720	22,000	59,790	2.7177	2.575	2.575	2.632	2.575	2.584	23,154	2.5823	-0.37%
2022-11-01	0	2.720	2.720	2.770	2.710	2.850	307,000	833,180	2.7139	2.584	2.584	2.632	2.575	2.708	323,105	2.5787	0.00%
2022-10-31	0	2.720	2.720	2.800	2.710	2.900	363,000	989,630	2.7263	2.584	2.584	2.660	2.575	2.755	382,042	2.5904	-1.09%
2022-10-28	0	2.750	2.730	2.840	2.730	2.850	261,000	717,190	2.7479	2.613	2.594	2.698	2.594	2.708	274,692	2.6109	0.00%
2022-10-27	0	2.750	2.750	2.800	2.740	2.950	127,000	351,780	2.7699	2.613	2.613	2.660	2.603	2.803	133,662	2.6319	-2.48%
2022-10-26	0	2.820	2.800	2.820	2.730	2.820	66,000	181,120	2.7442	2.679	2.660	2.679	2.594	2.679	69,462	2.6075	2.17%
2022-10-25	0	2.760	2.760	2.850	2.740	2.790	48,000	132,640	2.7633	2.622	2.622	2.708	2.603	2.651	50,518	2.6256	0.73%
2022-10-24	0	2.740	2.740	2.830	2.740	2.850	174,000	484,490	2.7844	2.603	2.603	2.689	2.603	2.708	183,128	2.6456	-0.36%
2022-10-21	0	2.750	2.750	2.850	2.740	2.750	14,000	38,460	2.7471	2.613	2.613	2.708	2.603	2.613	14,734	2.6102	-1.43%
2022-10-20	0	2.790	2.790	2.850	2.790	2.790	7,000	19,530	2.7900	2.651	2.651	2.708	2.651	2.651	7,367	2.6509	0.00%
2022-10-19	0	2.790	2.790	2.910	2.770	2.950	33,000	95,240	2.8861	2.651	2.651	2.765	2.632	2.803	34,731	2.7422	-3.46%
2022-10-18	0	2.890	2.860	2.900	2.860	2.900	11,000	31,790	2.8900	2.746	2.717	2.755	2.717	2.755	11,577	2.7460	1.40%
2022-10-17	0	2.850	2.800	2.940	-	-	0	0	-	2.708	2.660	2.793	-	-	0	-	0.00%
2022-10-14	0	2.850	2.800	2.850	2.800	2.850	45,000	127,470	2.8327	2.708	2.660	2.708	2.660	2.708	47,361	2.6915	1.79%
2022-10-13	0	2.800	2.740	2.800	2.730	2.800	78,000	217,360	2.7867	2.660	2.603	2.660	2.594	2.660	82,092	2.6478	0.00%
2022-10-12	0	2.800	2.790	2.800	2.720	2.830	69,000	193,050	2.7978	2.660	2.651	2.660	2.584	2.689	72,620	2.6584	0.72%
2022-10-11	0	2.780	2.700	2.790	2.700	2.830	39,000	110,020	2.8210	2.641	2.565	2.651	2.565	2.689	41,046	2.6804	-0.71%
2022-10-10	0	2.800	2.750	2.900	2.750	2.900	16,000	44,950	2.8094	2.660	2.613	2.755	2.613	2.755	16,839	2.6693	-3.45%
2022-10-07	0	2.900	2.900	2.990	2.900	2.960	133,000	389,710	2.9302	2.755	2.755	2.841	2.755	2.812	139,977	2.7841	3.57%
2022-10-06	0	2.800	2.800	2.900	-	-	0	0	-	2.660	2.660	2.755	-	-	0	-	1.82%
2022-10-05	0	2.750	2.750	2.900	2.750	2.770	21,000	57,980	2.7610	2.613	2.613	2.755	2.613	2.632	22,102	2.6233	1.48%
2022-10-03	0	2.710	2.710	2.730	2.690	2.710	5,000	13,480	2.6960	2.575	2.575	2.594	2.556	2.575	5,262	2.5616	-1.45%
2022-09-30	0	2.750	2.750	2.760	2.720	2.800	42,000	115,400	2.7476	2.613	2.613	2.622	2.584	2.660	44,203	2.6107	-1.79%
2022-09-29	0	2.800	2.760	2.800	2.760	2.830	75,000	210,430	2.8057	2.660	2.622	2.660	2.622	2.689	78,934	2.6659	0.00%
2022-09-28	0	2.800	2.780	2.900	2.770	2.810	126,000	351,680	2.7911	2.660	2.641	2.755	2.632	2.670	132,610	2.6520	-0.36%
2022-09-27	0	2.810	2.810	2.900	2.800	2.890	22,000	62,210	2.8277	2.670	2.670	2.755	2.660	2.746	23,154	2.6868	-1.40%
2022-09-26	0	2.850	2.830	2.850	2.830	2.850	42,000	119,660	2.8490	2.708	2.689	2.708	2.689	2.708	44,203	2.7070	-1.72%
2022-09-23	0	2.900	2.850	3.040	2.810	2.900	126,000	361,200	2.8667	2.755	2.708	2.888	2.670	2.755	132,610	2.7238	2.11%
2022-09-22	0	2.840	2.840	2.900	2.830	2.900	37,000	107,060	2.8935	2.698	2.698	2.755	2.689	2.755	38,941	2.7493	-2.07%
2022-09-21	0	2.900	2.900	2.920	2.900	3.010	85,000	248,480	2.9233	2.755	2.755	2.774	2.755	2.860	89,459	2.7776	-1.02%
2022-09-20	0	2.930	2.930	3.010	2.930	2.970	27,000	79,710	2.9522	2.784	2.784	2.860	2.784	2.822	28,416	2.8051	0.00%
2022-09-19	0	2.930	2.930	2.990	2.910	2.990	118,000	346,680	2.9380	2.784	2.784	2.841	2.765	2.841	124,190	2.7915	-1.68%
2022-09-16	0	2.980	2.980	3.000	2.980	2.990	75,000	223,920	2.9856	2.831	2.831	2.850	2.831	2.841	78,934	2.8368	0.00%
2022-09-15	0	2.980	2.980	3.000	2.980	3.000	58,000	173,160	2.9855	2.831	2.831	2.850	2.831	2.850	61,043	2.8367	-0.67%
2022-09-14	0	3.000	2.980	3.000	2.980	3.020	80,000	240,040	3.0005	2.850	2.831	2.850	2.831	2.869	84,197	2.8509	-0.66%
2022-09-13	0	3.020	2.990	3.020	2.970	3.050	120,000	363,760	3.0313	2.869	2.841	2.869	2.822	2.898	126,295	2.8802	0.67%
2022-09-09	0	3.000	2.980	3.000	2.950	3.040	289,000	867,140	3.0005	2.850	2.831	2.850	2.803	2.888	304,160	2.8509	1.35%
2022-09-08	0	2.960	2.920	2.990	2.960	3.100	143,000	433,080	3.0285	2.812	2.774	2.841	2.812	2.945	150,502	2.8776	-2.31%
2022-09-07	0	3.030	3.030	3.090	3.030	3.100	19,000	58,660	3.0874	2.879	2.879	2.936	2.879	2.945	19,997	2.9335	-0.66%
2022-09-06	0	3.050	3.040	3.120	3.010	3.150	17,000	53,130	3.1253	2.898	2.888	2.964	2.860	2.993	17,892	2.9695	1.60%
2022-09-05	0	3.060	3.060	3.120	3.030	3.050	5,000	15,260	3.0520	2.852	2.852	2.908	2.824	2.843	5,364	2.8448	-1.61%
2022-09-02	0	3.110	3.110	3.180	3.100	3.150	111,000	348,590	3.1405	2.899	2.899	2.964	2.890	2.936	119,085	2.9272	-1.58%
2022-09-01	0	3.160	3.120	3.160	3.030	3.160	236,000	731,260	3.0986	2.945	2.908	2.945	2.824	2.945	253,190	2.8882	-0.32%
2022-08-31	0	3.170	3.170	3.220	3.170	3.260	8,000	25,820	3.2275	2.955	2.955	3.001	2.955	3.039	8,583	3.0084	0.00%
2022-08-30	0	3.170	3.170	3.230	3.170	3.190	6,000	19,090	3.1817	2.955	2.955	3.011	2.955	2.973	6,437	2.9657	-0.63%
2022-08-29	0	3.190	3.190	3.250	3.160	3.200	34,000	108,450	3.1897	2.973	2.973	3.029	2.945	2.983	36,476	2.9732	-0.31%
2022-08-26	0	3.200	3.160	3.200	3.170	3.200	191,000	610,960	3.1987	2.983	2.945	2.983	2.955	2.983	204,912	2.9816	0.63%
2022-08-25	0	3.180	3.150	3.180	3.140	3.180	24,000	75,470	3.1446	2.964	2.936	2.964	2.927	2.964	25,748	2.9311	-0.62%
2022-08-24	0	3.200	3.150	3.200	3.140	3.200	101,000	322,140	3.1895	2.983	2.936	2.983	2.927	2.983	108,357	2.9730	-0.31%
2022-08-23	0	3.210	3.150	3.210	3.150	3.220	112,000	357,920	3.1957	2.992	2.936	2.992	2.936	3.001	120,158	2.9788	2.56%
2022-08-22	0	3.130	3.130	3.150	3.130	3.220	325,000	1,025,910	3.1566	2.917	2.917	2.936	2.917	3.001	348,672	2.9423	-2.19%
2022-08-19	0	3.200	3.200	3.290	3.200	3.280	773,000	2,483,690	3.2131	2.983	2.983	3.067	2.983	3.057	829,303	2.9949	-3.03%
2022-08-18	0	3.300	3.180	3.300	3.180	3.350	1,014,000	3,273,570	3.2284	3.076	2.964	3.076	2.964	3.123	1,087,857	3.0092	0.30%
2022-08-17	0	3.290	3.180	3.290	3.120	3.290	208,300	657,415	3.1561	3.067	2.964	3.067	2.908	3.067	223,472	2.9418	0.30%
2022-08-16	0	3.280	3.200	3.290	3.200	3.280	69,000	222,080	3.2186	3.057	2.983	3.067	2.983	3.057	74,026	3.0000	1.23%
2022-08-15	0	3.240	3.200	3.240	3.200	3.240	60,000	192,350	3.2058	3.020	2.983	3.020	2.983	3.020	64,370	2.9882	0.00%
2022-08-12	0	3.240	3.210	3.240	3.200	3.280	131,000	422,370	3.2242	3.020	2.992	3.020	2.983	3.057	140,542	3.0053	0.62%
2022-08-11	0	3.220	3.200	3.230	3.180	3.230	103,000	331,310	3.2166	3.001	2.983	3.011	2.964	3.011	110,502	2.9982	2.55%
2022-08-10	0	3.140	3.120	3.160	3.040	3.270	346,000	1,092,520	3.1576	2.927	2.908	2.945	2.834	3.048	371,202	2.9432	-3.38%
2022-08-09	0	3.250	3.250	3.380	3.250	3.250	1,000	3,250	3.2500	3.029	3.029	3.151	3.029	3.029	1,073	3.0294	-0.31%
2022-08-08	0	3.260	3.260	3.300	3.210	3.310	32,000	104,940	3.2794	3.039	3.039	3.076	2.992	3.085	34,331	3.0567	1.87%
2022-08-05	0	3.200	3.200	3.260	3.190	3.260	34,000	109,730	3.2274	2.983	2.983	3.039	2.973	3.039	36,476	3.0082	-0.93%
2022-08-04	0	3.230	3.210	3.250	3.200	3.230	24,000	77,190	3.2163	3.011	2.992	3.029	2.983	3.011	25,748	2.9979	1.25%
2022-08-03	0	3.190	3.190	3.210	3.180	3.250	63,000	202,200	3.2095	2.973	2.973	2.992	2.964	3.029	67,589	2.9916	-0.31%
2022-08-02	0	3.200	3.190	3.210	3.150	3.300	274,000	878,430	3.2059	2.983	2.973	2.992	2.936	3.076	293,957	2.9883	-3.61%
2022-08-01	0	3.320	3.320	3.410	3.270	3.450	78,200	263,344	3.3676	3.095	3.095	3.178	3.048	3.216	83,896	3.1389	-2.06%
2022-07-29	0	3.390	3.390	3.430	3.390	3.470	6,000	20,660	3.4433	3.160	3.160	3.197	3.160	3.234	6,437	3.2096	-2.87%
2022-07-28	0	3.490	3.490	3.500	3.400	3.540	92,000	314,940	3.4233	3.253	3.253	3.262	3.169	3.300	98,701	3.1908	0.87%
2022-07-27	0	3.460	3.300	3.500	3.450	3.510	31,100	107,626	3.4606	3.225	3.076	3.262	3.216	3.272	33,365	3.2257	0.29%
2022-07-26	0	3.450	3.420	3.480	3.410	3.450	66,000	226,790	3.4362	3.216	3.188	3.244	3.178	3.216	70,807	3.2029	0.00%
2022-07-25	0	3.450	3.450	3.500	3.430	3.520	18,000	62,430	3.4683	3.216	3.216	3.262	3.197	3.281	19,311	3.2329	-1.99%
2022-07-22	0	3.520	3.480	3.520	3.490	3.610	67,000	236,220	3.5257	3.281	3.244	3.281	3.253	3.365	71,880	3.2863	0.28%
2022-07-21	0	3.510	3.490	3.560	3.510	3.570	50,000	176,590	3.5318	3.272	3.253	3.318	3.272	3.328	53,642	3.2920	-1.40%
2022-07-20	0	3.560	3.530	3.570	3.500	3.570	17,000	60,390	3.5524	3.318	3.290	3.328	3.262	3.328	18,238	3.3112	-1.11%
2022-07-19	0	3.600	3.540	3.620	3.500	3.600	51,000	181,700	3.5627	3.356	3.300	3.374	3.262	3.356	54,715	3.3209	-0.55%
2022-07-18	0	3.620	3.540	3.650	3.540	3.650	26,000	94,110	3.6196	3.374	3.300	3.402	3.300	3.402	27,894	3.3739	-0.82%
2022-07-15	0	3.650	3.500	3.540	3.670	3.670	10,000	36,700	3.6700	3.402	3.262	3.300	3.421	3.421	10,728	3.4208	-0.54%
2022-07-14	0	3.670	3.520	3.680	3.690	3.700	4,000	14,780	3.6950	3.421	3.281	3.430	3.439	3.449	4,291	3.4441	-1.34%
2022-07-13	0	3.720	3.510	3.720	3.570	3.740	4,000	14,610	3.6525	3.467	3.272	3.467	3.328	3.486	4,291	3.4045	4.49%
2022-07-12	0	3.560	3.400	3.590	3.500	3.590	125,000	445,980	3.5678	3.318	3.169	3.346	3.262	3.346	134,105	3.3256	-0.84%
2022-07-11	0	3.590	3.590	3.660	3.560	3.600	35,000	125,650	3.5900	3.346	3.346	3.412	3.318	3.356	37,549	3.3463	0.00%
2022-07-08	0	3.590	3.550	3.660	3.490	3.600	148,000	529,380	3.5769	3.346	3.309	3.412	3.253	3.356	158,780	3.3340	0.00%
2022-07-07	0	3.590	3.590	3.740	3.590	3.590	1,000	3,590	3.5900	3.346	3.346	3.486	3.346	3.346	1,073	3.3463	-0.28%
2022-07-06	0	3.600	3.560	3.600	3.540	3.600	84,000	300,960	3.5829	3.356	3.318	3.356	3.300	3.356	90,118	3.3396	0.00%
2022-07-05	0	3.600	3.590	3.650	3.580	3.650	40,000	144,220	3.6055	3.356	3.346	3.402	3.337	3.402	42,913	3.3607	0.84%
2022-07-04	0	3.570	3.570	3.660	3.540	3.660	253,000	916,350	3.6219	3.328	3.328	3.412	3.300	3.412	271,428	3.3760	-2.46%
2022-06-30	0	3.660	3.560	3.660	3.660	3.670	21,000	76,920	3.6629	3.412	3.318	3.412	3.412	3.421	22,530	3.4142	-0.27%
2022-06-29	0	3.670	3.670	3.740	3.640	3.670	72,000	263,080	3.6539	3.421	3.421	3.486	3.393	3.421	77,244	3.4058	-0.54%
2022-06-28	0	3.690	3.690	3.790	3.650	3.700	87,000	320,540	3.6844	3.439	3.439	3.533	3.402	3.449	93,337	3.4342	1.10%
2022-06-27	0	3.650	3.650	3.740	3.630	3.750	158,000	581,550	3.6807	3.402	3.402	3.486	3.384	3.495	169,508	3.4308	-0.82%
2022-06-24	0	3.680	3.640	3.710	3.670	3.710	174,000	643,010	3.6955	3.430	3.393	3.458	3.421	3.458	186,674	3.4446	0.27%
2022-06-23	0	3.670	3.560	3.690	3.690	3.760	86,000	317,820	3.6956	3.421	3.318	3.439	3.439	3.505	92,264	3.4447	-0.54%
2022-06-22	0	3.690	3.680	3.750	-	-	0	0	-	3.439	3.430	3.495	-	-	0	-	0.00%
2022-06-21	0	3.690	3.660	3.700	3.640	3.750	15,000	55,160	3.6773	3.439	3.412	3.449	3.393	3.495	16,093	3.4277	-0.81%
2022-06-20	0	3.720	3.620	3.750	3.550	3.750	130,000	473,530	3.6425	3.467	3.374	3.495	3.309	3.495	139,469	3.3952	0.54%
2022-06-17	0	3.700	3.700	3.760	3.640	3.710	226,000	830,730	3.6758	3.449	3.449	3.505	3.393	3.458	242,461	3.4262	-0.27%
2022-06-16	0	3.710	3.710	3.720	3.710	3.760	254,000	950,470	3.7420	3.458	3.458	3.467	3.458	3.505	272,501	3.4880	0.00%
2022-06-15	0	3.710	3.710	3.790	3.700	3.790	807,020	3,015,493	3.7366	3.458	3.458	3.533	3.449	3.533	865,801	3.4829	-2.11%
2022-06-14	0	3.790	3.710	3.800	3.750	3.880	53,000	203,420	3.8381	3.533	3.458	3.542	3.495	3.617	56,860	3.5775	0.80%
2022-06-13	0	3.760	3.720	3.770	3.680	3.780	8,000	29,700	3.7125	3.505	3.467	3.514	3.430	3.523	8,583	3.4605	-0.79%
2022-06-10	0	3.790	3.720	3.800	3.710	3.820	226,000	849,540	3.7590	3.533	3.467	3.542	3.458	3.561	242,461	3.5038	-0.26%
2022-06-09	0	3.800	3.780	3.810	3.800	3.810	9,000	34,230	3.8033	3.542	3.523	3.551	3.542	3.551	9,656	3.5451	-0.26%
2022-06-08	0	3.810	3.810	3.840	3.750	3.810	49,000	185,440	3.7845	3.551	3.551	3.579	3.495	3.551	52,569	3.5276	1.60%
2022-06-07	0	3.750	3.750	3.800	3.720	3.750	13,000	48,540	3.7338	3.495	3.495	3.542	3.467	3.495	13,947	3.4803	0.81%
2022-06-06	0	3.720	3.680	3.730	3.680	3.720	118,000	437,460	3.7073	3.467	3.430	3.477	3.430	3.467	126,595	3.4556	0.27%
2022-06-02	0	3.710	3.640	3.710	3.600	3.710	247,000	903,550	3.6581	3.458	3.393	3.458	3.356	3.458	264,991	3.4097	1.09%
2022-06-01	0	3.670	3.620	3.670	3.610	3.720	61,000	222,840	3.6531	3.421	3.374	3.421	3.365	3.467	65,443	3.4051	1.66%
2022-05-31	0	3.610	3.610	3.700	3.610	3.700	72,000	265,010	3.6807	3.365	3.365	3.449	3.365	3.449	77,244	3.4308	-0.82%
2022-05-30	0	3.640	3.570	3.660	3.610	3.660	42,000	152,510	3.6312	3.393	3.328	3.412	3.365	3.412	45,059	3.3847	-0.27%
2022-05-27	0	3.650	3.650	3.700	3.570	3.690	99,000	361,270	3.6492	3.402	3.402	3.449	3.328	3.439	106,211	3.4014	0.83%
2022-05-26	0	3.620	3.570	3.640	3.550	3.680	79,000	283,060	3.5830	3.374	3.328	3.393	3.309	3.430	84,754	3.3398	-1.36%
2022-05-25	0	3.670	3.620	3.680	3.540	3.670	251,000	912,210	3.6343	3.421	3.374	3.430	3.300	3.421	269,282	3.3876	3.15%
2022-05-24	0	3.790	3.730	3.800	3.730	3.820	448,000	1,682,950	3.7566	3.316	3.264	3.325	3.264	3.343	511,993	3.2871	0.80%
2022-05-23	0	3.760	3.730	3.770	3.700	3.790	38,000	142,340	3.7458	3.290	3.264	3.299	3.238	3.316	43,428	3.2776	0.00%
2022-05-20	0	3.760	3.720	3.780	3.610	3.780	188,000	701,640	3.7321	3.290	3.255	3.308	3.159	3.308	214,854	3.2657	1.08%
2022-05-19	0	3.720	3.710	3.720	3.670	3.850	706,718	2,656,682	3.7592	3.255	3.246	3.255	3.211	3.369	807,666	3.2893	0.54%
2022-05-18	0	3.700	3.700	3.750	3.680	3.790	107,000	395,980	3.7007	3.238	3.238	3.281	3.220	3.316	122,284	3.2382	-1.33%
2022-05-17	0	3.750	3.680	3.760	3.650	3.750	97,000	357,530	3.6859	3.281	3.220	3.290	3.194	3.281	110,856	3.2252	1.08%
2022-05-16	0	3.710	3.710	3.750	3.660	3.750	18,000	66,440	3.6911	3.246	3.246	3.281	3.203	3.281	20,571	3.2298	-1.07%
2022-05-13	0	3.750	3.650	3.770	3.600	3.770	122,000	453,870	3.7202	3.281	3.194	3.299	3.150	3.299	139,427	3.2553	3.02%
2022-05-12	0	3.640	3.640	3.700	3.600	3.800	176,000	642,850	3.6526	3.185	3.185	3.238	3.150	3.325	201,140	3.1960	-4.21%
2022-05-11	0	3.800	3.750	3.830	3.700	3.840	49,000	184,710	3.7696	3.325	3.281	3.351	3.238	3.360	55,999	3.2984	0.26%
2022-05-10	0	3.790	3.700	3.790	3.620	3.790	275,000	1,017,280	3.6992	3.316	3.238	3.316	3.168	3.316	314,281	3.2368	1.88%
2022-05-06	0	3.720	3.720	3.730	3.700	3.810	195,011	727,161	3.7288	3.255	3.255	3.264	3.238	3.334	222,867	3.2628	-0.27%
2022-05-05	0	3.730	3.730	3.880	3.710	3.950	130,000	505,860	3.8912	3.264	3.264	3.395	3.246	3.456	148,569	3.4049	-4.11%
2022-05-04	0	3.890	3.820	3.900	3.900	3.920	3,000	11,730	3.9100	3.404	3.343	3.413	3.413	3.430	3,429	3.4213	-0.77%
2022-05-03	0	3.920	3.810	3.920	3.860	3.940	93,000	360,560	3.8770	3.430	3.334	3.430	3.378	3.448	106,284	3.3924	2.08%
2022-04-29	0	3.840	3.740	3.840	3.730	3.840	163,000	613,030	3.7609	3.360	3.273	3.360	3.264	3.360	186,283	3.2909	0.52%
2022-04-28	0	3.820	3.820	3.860	3.750	3.900	244,000	934,460	3.8298	3.343	3.343	3.378	3.281	3.413	278,853	3.3511	-0.78%
2022-04-27	0	3.850	3.810	3.850	3.710	3.880	141,000	539,440	3.8258	3.369	3.334	3.369	3.246	3.395	161,141	3.3476	0.79%
2022-04-26	0	3.820	3.820	3.850	3.710	3.920	41,000	155,040	3.7815	3.343	3.343	3.369	3.246	3.430	46,856	3.3088	2.69%
2022-04-25	0	3.720	3.720	3.850	3.690	3.920	241,000	917,120	3.8055	3.255	3.255	3.369	3.229	3.430	275,425	3.3298	-5.34%
2022-04-22	0	3.930	3.890	3.960	3.870	3.980	95,000	371,220	3.9076	3.439	3.404	3.465	3.386	3.483	108,570	3.4192	1.03%
2022-04-21	0	3.890	3.880	3.920	3.820	3.960	158,000	615,340	3.8946	3.404	3.395	3.430	3.343	3.465	180,569	3.4078	-0.26%
2022-04-20	0	3.900	3.890	3.960	3.890	4.000	148,000	582,190	3.9337	3.413	3.404	3.465	3.404	3.500	169,140	3.4420	-1.02%
2022-04-19	0	3.940	3.930	4.010	3.900	4.090	142,000	565,040	3.9792	3.448	3.439	3.509	3.413	3.579	162,283	3.4818	-1.50%
2022-04-14	0	4.000	4.000	4.080	3.900	4.070	199,000	793,420	3.9870	3.500	3.500	3.570	3.413	3.561	227,425	3.4887	0.50%
2022-04-13	0	3.980	3.980	3.990	3.850	4.010	132,000	521,940	3.9541	3.483	3.483	3.491	3.369	3.509	150,855	3.4599	1.79%
2022-04-12	0	3.910	3.910	3.940	3.910	4.010	177,000	698,110	3.9441	3.421	3.421	3.448	3.421	3.509	202,283	3.4512	-0.26%
2022-04-11	0	3.920	3.870	3.920	3.870	3.950	162,000	634,360	3.9158	3.430	3.386	3.430	3.386	3.456	185,140	3.4264	0.00%
2022-04-08	0	3.920	3.930	3.960	3.920	4.000	120,000	472,140	3.9345	3.430	3.439	3.465	3.430	3.500	137,141	3.4427	-0.76%
2022-04-07	0	3.950	3.930	4.000	3.920	4.040	150,000	593,750	3.9583	3.456	3.439	3.500	3.430	3.535	171,426	3.4636	-2.71%
2022-04-06	0	4.060	4.050	4.100	4.000	4.170	324,000	1,319,190	4.0716	3.553	3.544	3.588	3.500	3.649	370,281	3.5627	0.50%
2022-04-04	0	4.040	4.020	4.040	3.830	4.070	489,013	1,950,642	3.9889	3.535	3.518	3.535	3.351	3.561	558,864	3.4904	5.48%
2022-04-01	0	3.830	3.840	3.910	3.730	3.920	902,000	3,460,890	3.8369	3.351	3.360	3.421	3.264	3.430	1,030,843	3.3573	0.26%
2022-03-31	0	3.820	3.790	3.820	3.790	3.880	277,000	1,055,710	3.8112	3.343	3.316	3.343	3.316	3.395	316,567	3.3349	-0.52%
2022-03-30	0	3.840	3.810	3.840	3.800	3.860	292,368	1,116,261	3.8180	3.360	3.334	3.360	3.325	3.378	334,130	3.3408	1.05%
2022-03-29	0	3.800	3.800	3.810	3.780	3.890	289,631	1,103,343	3.8095	3.325	3.325	3.334	3.308	3.404	331,002	3.3333	-2.31%
2022-03-28	0	3.890	3.850	3.900	3.780	3.930	175,000	673,250	3.8471	3.404	3.369	3.413	3.308	3.439	199,997	3.3663	-1.27%
2022-03-25	0	3.940	3.880	3.940	3.840	3.940	176,000	683,080	3.8811	3.448	3.395	3.448	3.360	3.448	201,140	3.3960	-0.51%
2022-03-24	0	3.960	3.880	3.960	3.890	3.960	163,000	636,380	3.9042	3.465	3.395	3.465	3.404	3.465	186,283	3.4162	2.06%
2022-03-23	0	3.880	3.880	3.900	3.820	3.940	128,000	496,340	3.8777	3.395	3.395	3.413	3.343	3.448	146,284	3.3930	1.04%
2022-03-22	0	3.840	3.840	3.860	3.800	3.920	503,000	1,926,480	3.8300	3.360	3.360	3.378	3.325	3.430	574,849	3.3513	-3.27%
2022-03-21	0	3.970	3.940	3.970	3.900	3.970	176,000	692,870	3.9368	3.474	3.448	3.474	3.413	3.474	201,140	3.4447	1.02%
2022-03-18	0	3.930	3.860	3.920	3.730	3.950	238,000	928,620	3.9018	3.439	3.378	3.430	3.264	3.456	271,996	3.4141	2.61%
2022-03-17	0	3.830	3.810	3.830	3.690	3.900	217,000	825,650	3.8048	3.351	3.334	3.351	3.229	3.413	247,997	3.3293	4.93%
2022-03-16	0	3.650	3.600	3.670	3.490	3.650	253,000	900,420	3.5590	3.194	3.150	3.211	3.054	3.194	289,139	3.1141	4.58%
2022-03-15	0	3.490	3.450	3.550	3.460	3.620	417,000	1,470,690	3.5268	3.054	3.019	3.106	3.028	3.168	476,565	3.0860	-3.32%
2022-03-14	0	3.610	3.580	3.610	3.580	3.780	542,000	1,979,330	3.6519	3.159	3.133	3.159	3.133	3.308	619,420	3.1955	-2.70%
2022-03-11	0	3.710	3.700	3.800	3.650	3.860	369,000	1,369,180	3.7105	3.246	3.238	3.325	3.194	3.378	421,708	3.2467	-3.13%
2022-03-10	0	3.830	3.780	3.830	3.840	3.880	25,000	96,420	3.8568	3.351	3.308	3.351	3.360	3.395	28,571	3.3747	0.79%
2022-03-09	0	3.800	3.740	3.800	3.690	3.860	377,000	1,421,960	3.7718	3.325	3.273	3.325	3.229	3.378	430,851	3.3004	2.70%
2022-03-08	0	3.700	3.690	3.730	3.700	3.840	350,000	1,306,710	3.7335	3.238	3.229	3.264	3.238	3.360	399,994	3.2668	-2.63%
2022-03-07	0	3.800	3.800	3.860	3.770	3.880	225,000	854,140	3.7962	3.325	3.325	3.378	3.299	3.395	257,139	3.3217	-2.31%
2022-03-04	0	3.890	3.830	3.890	3.820	3.950	166,000	638,590	3.8469	3.404	3.351	3.404	3.343	3.456	189,712	3.3661	-1.52%
2022-03-03	0	3.950	3.950	4.000	3.900	3.970	210,000	824,930	3.9282	3.456	3.456	3.500	3.413	3.474	239,997	3.4373	2.33%
2022-03-02	0	3.860	3.820	3.890	3.860	3.970	105,000	406,490	3.8713	3.378	3.343	3.404	3.378	3.474	119,998	3.3875	-0.77%
2022-03-01	0	3.890	3.870	3.920	3.860	3.980	66,000	255,790	3.8756	3.404	3.386	3.430	3.378	3.483	75,428	3.3912	0.52%
2022-02-28	0	3.870	3.870	3.890	3.830	3.910	150,000	581,080	3.8739	3.386	3.386	3.404	3.351	3.421	171,426	3.3897	-2.52%
2022-02-25	0	3.970	3.910	3.970	3.890	4.000	152,000	597,110	3.9284	3.474	3.421	3.474	3.404	3.500	173,712	3.4374	1.28%
2022-02-24	0	3.920	3.950	4.000	3.860	4.050	83,000	324,190	3.9059	3.430	3.456	3.500	3.378	3.544	94,856	3.4177	0.77%
2022-02-23	0	3.890	3.870	3.960	3.760	3.970	391,000	1,504,340	3.8474	3.404	3.386	3.465	3.290	3.474	446,851	3.3665	-1.77%
2022-02-22	0	3.960	3.960	4.000	3.900	4.150	359,000	1,425,170	3.9698	3.465	3.465	3.500	3.413	3.631	410,280	3.4737	-3.41%
2022-02-21	0	4.100	4.080	4.100	4.030	4.100	281,000	1,139,990	4.0569	3.588	3.570	3.588	3.526	3.588	321,138	3.5498	0.49%
2022-02-18	0	4.080	4.070	4.080	4.080	4.190	306,000	1,256,940	4.1076	3.570	3.561	3.570	3.570	3.666	349,709	3.5942	-0.97%
2022-02-17	0	4.120	4.120	4.170	4.050	4.190	123,000	506,630	4.1189	3.605	3.605	3.649	3.544	3.666	140,569	3.6041	-0.48%
2022-02-16	0	4.140	4.140	4.200	4.140	4.190	34,000	141,490	4.1615	3.623	3.623	3.675	3.623	3.666	38,857	3.6413	-0.48%
2022-02-15	0	4.160	4.140	4.160	4.120	4.170	33,000	136,710	4.1427	3.640	3.623	3.640	3.605	3.649	37,714	3.6249	0.73%
2022-02-14	0	4.130	4.120	4.180	4.090	4.290	210,000	872,810	4.1562	3.614	3.605	3.658	3.579	3.754	239,997	3.6368	-1.67%
2022-02-11	0	4.200	4.190	4.220	4.150	4.290	102,000	430,480	4.2204	3.675	3.666	3.693	3.631	3.754	116,570	3.6929	-1.64%
2022-02-10	0	4.270	4.270	4.320	4.220	4.340	448,000	1,917,340	4.2798	3.736	3.736	3.780	3.693	3.798	511,993	3.7449	-0.23%
2022-02-09	0	4.280	4.220	4.290	4.210	4.300	110,000	470,340	4.2758	3.745	3.693	3.754	3.684	3.763	125,713	3.7414	0.47%
2022-02-08	0	4.260	4.260	4.280	4.070	4.260	239,000	1,001,890	4.1920	3.728	3.728	3.745	3.561	3.728	273,139	3.6681	3.65%
2022-02-07	0	4.110	4.110	4.190	4.050	4.200	265,000	1,091,120	4.1174	3.596	3.596	3.666	3.544	3.675	302,853	3.6028	-0.96%
2022-02-04	0	4.150	4.120	4.190	4.070	4.200	44,000	181,890	4.1339	3.631	3.605	3.666	3.561	3.675	50,285	3.6172	2.22%
2022-01-31	0	4.060	4.060	4.090	4.050	4.070	101,000	409,920	4.0586	3.553	3.553	3.579	3.544	3.561	115,427	3.5513	-0.25%
2022-01-28	0	4.070	4.070	4.100	4.060	4.150	332,000	1,359,970	4.0963	3.561	3.561	3.588	3.553	3.631	379,423	3.5843	-1.93%
2022-01-27	0	4.150	4.140	4.170	4.150	4.200	230,000	959,260	4.1707	3.631	3.623	3.649	3.631	3.675	262,853	3.6494	-1.19%
2022-01-26	0	4.200	4.220	4.230	4.160	4.200	213,000	890,670	4.1815	3.675	3.693	3.701	3.640	3.675	243,425	3.6589	0.96%
2022-01-25	0	4.160	4.160	4.230	4.150	4.250	336,000	1,417,340	4.2183	3.640	3.640	3.701	3.631	3.719	383,995	3.6910	-1.89%
2022-01-24	0	4.240	4.240	4.260	4.210	4.300	246,000	1,042,070	4.2361	3.710	3.710	3.728	3.684	3.763	281,139	3.7066	-0.24%
2022-01-21	0	4.250	4.230	4.250	4.220	4.320	97,000	413,730	4.2653	3.719	3.701	3.719	3.693	3.780	110,856	3.7322	0.71%
2022-01-20	0	4.220	4.230	4.280	4.120	4.290	209,000	882,100	4.2206	3.693	3.701	3.745	3.605	3.754	238,854	3.6931	-0.47%
2022-01-19	0	4.240	4.240	4.280	4.240	4.360	58,000	248,110	4.2778	3.710	3.710	3.745	3.710	3.815	66,285	3.7431	0.00%
2022-01-18	0	4.240	4.230	4.240	4.200	4.240	86,000	361,940	4.2086	3.710	3.701	3.710	3.675	3.710	98,284	3.6826	1.68%
2022-01-17	0	4.170	4.170	4.210	4.170	4.250	309,000	1,308,360	4.2342	3.649	3.649	3.684	3.649	3.719	353,138	3.7050	-2.57%
2022-01-14	0	4.280	4.180	4.280	4.170	4.310	33,800	144,080	4.2627	3.745	3.658	3.745	3.649	3.771	38,628	3.7299	1.90%
2022-01-13	0	4.200	4.200	4.250	4.160	4.310	481,000	2,040,200	4.2416	3.675	3.675	3.719	3.640	3.771	549,707	3.7114	-1.41%
2022-01-12	0	4.260	4.250	4.290	4.230	4.300	163,000	697,620	4.2799	3.728	3.719	3.754	3.701	3.763	186,283	3.7449	0.00%
2022-01-11	0	4.260	4.260	4.270	4.120	4.290	279,000	1,185,410	4.2488	3.728	3.728	3.736	3.605	3.754	318,853	3.7177	2.65%
2022-01-10	0	4.150	4.150	4.210	4.080	4.240	202,000	834,360	4.1305	3.631	3.631	3.684	3.570	3.710	230,854	3.6142	-0.72%
2022-01-07	0	4.180	4.130	4.180	4.090	4.200	161,000	664,050	4.1245	3.658	3.614	3.658	3.579	3.675	183,997	3.6090	1.70%
2022-01-06	0	4.110	4.090	4.160	4.030	4.160	429,000	1,761,490	4.1060	3.596	3.579	3.640	3.526	3.640	490,279	3.5928	0.24%
2022-01-05	0	4.100	4.110	4.170	4.100	4.350	217,000	909,170	4.1897	3.588	3.596	3.649	3.588	3.806	247,997	3.6661	-3.53%
2022-01-04	0	4.250	4.200	4.250	4.100	4.350	403,000	1,711,000	4.2457	3.719	3.675	3.719	3.588	3.806	460,565	3.7150	-1.16%
2022-01-03	0	4.300	4.300	4.360	4.200	4.410	1,122,000	4,880,250	4.3496	3.763	3.763	3.815	3.675	3.859	1,282,268	3.8060	2.63%
2021-12-31	0	4.190	4.190	4.200	4.130	4.220	282,000	1,181,980	4.1914	3.666	3.666	3.675	3.614	3.693	322,281	3.6675	2.20%
2021-12-30	0	4.100	4.030	4.100	3.980	4.150	259,000	1,058,240	4.0859	3.588	3.526	3.588	3.483	3.631	295,996	3.5752	1.49%
2021-12-29	0	4.040	4.040	4.060	4.040	4.180	278,000	1,136,070	4.0866	3.535	3.535	3.553	3.535	3.658	317,710	3.5758	-1.46%
2021-12-28	0	4.100	4.100	4.120	4.010	4.250	269,000	1,104,720	4.1068	3.588	3.588	3.605	3.509	3.719	307,424	3.5935	-1.91%
2021-12-24	0	4.180	4.120	4.200	3.930	4.250	913,000	3,719,180	4.0736	3.658	3.605	3.675	3.439	3.719	1,043,414	3.5644	6.63%
2021-12-23	0	3.920	3.920	3.930	3.740	3.920	243,000	939,740	3.8672	3.430	3.430	3.439	3.273	3.430	277,710	3.3839	3.16%
2021-12-22	0	3.800	3.800	3.840	3.730	3.820	45,000	170,130	3.7807	3.325	3.325	3.360	3.264	3.343	51,428	3.3081	1.88%
2021-12-21	0	3.730	3.730	3.830	3.720	3.760	71,000	265,880	3.7448	3.264	3.264	3.351	3.255	3.290	81,142	3.2767	0.27%
2021-12-20	0	3.720	3.700	3.840	3.700	3.820	172,000	645,640	3.7537	3.255	3.238	3.360	3.238	3.343	196,569	3.2846	-1.85%
2021-12-17	0	3.790	3.790	3.820	3.780	3.820	38,000	144,550	3.8039	3.316	3.316	3.343	3.308	3.343	43,428	3.3285	-0.52%
2021-12-16	0	3.810	3.810	3.840	3.700	3.810	108,000	408,520	3.7826	3.334	3.334	3.360	3.238	3.334	123,427	3.3098	1.87%
2021-12-15	0	3.740	3.730	3.800	3.730	3.800	115,000	432,050	3.7570	3.273	3.264	3.325	3.264	3.325	131,427	3.2874	-0.53%
2021-12-14	0	3.760	3.730	3.760	3.700	3.790	303,000	1,133,950	3.7424	3.290	3.264	3.290	3.238	3.316	346,281	3.2747	-0.79%
2021-12-13	0	3.790	3.790	3.800	3.790	3.810	142,000	540,030	3.8030	3.316	3.316	3.325	3.316	3.334	162,283	3.3277	0.26%
2021-12-10	0	3.780	3.780	3.800	3.780	3.860	203,000	776,100	3.8232	3.308	3.308	3.325	3.308	3.378	231,997	3.3453	-0.53%
2021-12-09	0	3.800	3.800	3.810	3.750	3.800	140,000	529,530	3.7824	3.325	3.325	3.334	3.281	3.325	159,998	3.3096	1.60%
2021-12-08	0	3.740	3.740	3.800	3.740	3.800	73,000	274,710	3.7632	3.273	3.273	3.325	3.273	3.325	83,427	3.2928	0.27%
2021-12-07	0	3.730	3.730	3.790	3.710	3.810	177,000	662,790	3.7446	3.264	3.264	3.316	3.246	3.334	202,283	3.2766	0.27%
2021-12-06	0	3.720	3.720	3.750	3.720	3.890	154,000	581,880	3.7784	3.255	3.255	3.281	3.255	3.404	175,998	3.3062	-2.36%
2021-12-03	0	3.810	3.810	3.880	3.780	3.880	276,000	1,051,890	3.8112	3.334	3.334	3.395	3.308	3.395	315,424	3.3348	0.26%
2021-12-02	0	3.800	3.800	3.850	3.770	3.950	68,000	260,790	3.8351	3.325	3.325	3.369	3.299	3.456	77,713	3.3558	-1.30%
2021-12-01	0	3.850	3.830	3.880	3.750	3.950	154,000	593,650	3.8549	3.369	3.351	3.395	3.281	3.456	175,998	3.3731	2.67%
2021-11-30	0	3.750	3.710	3.750	3.690	3.770	162,000	602,670	3.7202	3.281	3.246	3.281	3.229	3.299	185,140	3.2552	1.90%
2021-11-29	0	3.680	3.680	3.710	3.680	3.830	477,000	1,783,170	3.7383	3.220	3.220	3.246	3.220	3.351	545,135	3.2711	-3.16%
2021-11-26	0	3.800	3.790	3.800	3.790	3.880	178,000	682,090	3.8320	3.325	3.316	3.325	3.316	3.395	203,426	3.3530	-2.81%
2021-11-25	0	3.910	3.890	3.910	3.860	3.950	8,000	31,190	3.8988	3.421	3.404	3.421	3.378	3.456	9,143	3.4115	-1.01%
2021-11-24	0	3.950	3.950	3.960	3.880	3.980	61,000	239,850	3.9320	3.456	3.456	3.465	3.395	3.483	69,713	3.4405	0.51%
2021-11-23	0	3.930	3.930	3.940	3.870	3.970	163,000	636,170	3.9029	3.439	3.439	3.448	3.386	3.474	186,283	3.4151	1.55%
2021-11-22	0	3.870	3.870	3.920	3.810	3.960	248,000	962,590	3.8814	3.386	3.386	3.430	3.334	3.465	283,425	3.3963	1.57%
2021-11-19	0	3.810	3.810	3.880	3.800	3.880	244,000	935,130	3.8325	3.334	3.334	3.395	3.325	3.395	278,853	3.3535	-1.04%
2021-11-18	0	3.850	3.860	3.900	3.710	3.930	787,000	3,003,910	3.8169	3.369	3.378	3.413	3.246	3.439	899,416	3.3398	3.22%
2021-11-17	0	3.730	3.710	3.810	3.720	3.820	591,000	2,230,450	3.7740	3.264	3.246	3.334	3.255	3.343	675,419	3.3023	-2.36%
2021-11-16	0	3.820	3.820	3.900	3.810	3.910	116,000	446,270	3.8472	3.343	3.343	3.413	3.334	3.421	132,570	3.3663	-0.26%
2021-11-15	0	3.830	3.830	3.850	3.810	3.900	143,000	551,770	3.8585	3.351	3.351	3.369	3.334	3.413	163,426	3.3763	-3.04%
2021-11-12	0	3.950	3.950	3.990	3.910	3.990	265,000	1,048,370	3.9561	3.456	3.456	3.491	3.421	3.491	302,853	3.4616	-0.50%
2021-11-11	0	3.970	3.930	3.980	3.870	3.990	249,000	983,470	3.9497	3.474	3.439	3.483	3.386	3.491	284,567	3.4560	2.58%
2021-11-10	0	3.870	3.830	3.870	3.800	4.180	853,000	3,327,560	3.9010	3.386	3.351	3.386	3.325	3.658	974,844	3.4134	-3.25%
2021-11-09	0	4.000	3.930	4.000	3.940	4.060	347,000	1,391,820	4.0110	3.500	3.439	3.500	3.448	3.553	396,566	3.5097	0.00%
2021-11-08	0	4.000	3.920	4.000	3.790	4.000	531,000	2,095,980	3.9472	3.500	3.430	3.500	3.316	3.500	606,849	3.4539	2.56%
2021-11-05	0	3.900	3.820	3.900	3.630	4.020	1,338,000	5,061,080	3.7826	3.413	3.343	3.413	3.176	3.518	1,529,121	3.3098	1.56%
2021-11-04	0	3.840	3.810	3.900	3.800	3.900	377,000	1,444,270	3.8310	3.360	3.334	3.413	3.325	3.413	430,851	3.3521	0.52%
2021-11-03	0	3.820	3.820	3.860	3.820	3.930	341,000	1,316,880	3.8618	3.343	3.343	3.378	3.343	3.439	389,709	3.3791	-0.52%
2021-11-02	0	3.840	3.840	3.860	3.840	3.990	566,000	2,214,770	3.9130	3.360	3.360	3.378	3.360	3.491	646,848	3.4239	-2.54%
2021-11-01	0	3.940	3.940	3.970	3.940	4.150	233,000	935,520	4.0151	3.448	3.448	3.474	3.448	3.631	266,282	3.5133	-4.60%
2021-10-29	0	4.130	4.020	4.130	3.900	4.170	498,000	1,988,690	3.9934	3.614	3.518	3.614	3.413	3.649	569,135	3.4942	4.03%
2021-10-28	0	3.970	3.890	3.980	3.860	4.020	619,000	2,423,900	3.9158	3.474	3.404	3.483	3.378	3.518	707,419	3.4264	-2.70%
2021-10-27	0	4.080	4.020	4.080	3.940	4.080	648,000	2,611,480	4.0301	3.570	3.518	3.570	3.448	3.570	740,561	3.5264	0.49%
2021-10-26	0	4.060	4.060	4.100	4.060	4.110	297,000	1,213,160	4.0847	3.553	3.553	3.588	3.553	3.596	339,424	3.5742	-2.40%
2021-10-25	0	4.160	4.110	4.160	4.050	4.160	334,000	1,377,260	4.1235	3.640	3.596	3.640	3.544	3.640	381,709	3.6081	0.00%
2021-10-22	0	4.160	4.160	4.170	4.140	4.330	748,000	3,126,120	4.1793	3.640	3.640	3.649	3.623	3.789	854,845	3.6569	-1.19%
2021-10-21	0	4.210	4.180	4.210	4.170	4.290	562,000	2,358,390	4.1964	3.684	3.658	3.684	3.649	3.754	642,277	3.6719	-0.94%
2021-10-20	0	4.250	4.220	4.250	4.190	4.420	1,114,000	4,726,710	4.2430	3.719	3.693	3.719	3.666	3.868	1,273,125	3.7127	-3.63%
2021-10-19	0	4.410	4.380	4.410	4.260	4.430	1,401,000	6,181,290	4.4121	3.859	3.833	3.859	3.728	3.876	1,601,120	3.8606	1.39%
2021-10-18	0	4.470	4.470	4.490	4.400	4.550	463,000	2,068,990	4.4687	3.806	3.806	3.823	3.746	3.874	543,796	3.8047	1.13%
2021-10-15	0	4.420	4.380	4.450	4.200	4.450	502,000	2,160,810	4.3044	3.763	3.729	3.789	3.576	3.789	589,602	3.6649	5.49%
2021-10-12	0	4.190	4.190	4.210	4.150	4.390	982,000	4,137,480	4.2133	3.567	3.567	3.584	3.533	3.738	1,153,365	3.5873	-2.56%
2021-10-11	0	4.300	4.300	4.320	4.250	4.500	1,399,000	6,104,660	4.3636	3.661	3.661	3.678	3.619	3.831	1,643,134	3.7153	-4.23%
2021-10-08	0	4.490	4.480	4.540	4.380	4.730	957,000	4,276,100	4.4682	3.823	3.814	3.865	3.729	4.027	1,124,002	3.8044	-4.67%
2021-10-07	0	4.710	4.700	4.720	4.600	4.740	808,000	3,800,820	4.7040	4.010	4.002	4.019	3.917	4.036	949,001	4.0051	3.52%
2021-10-06	0	4.550	4.550	4.610	4.520	4.710	1,175,000	5,418,460	4.6115	3.874	3.874	3.925	3.848	4.010	1,380,044	3.9263	0.66%
2021-10-05	0	4.520	4.500	4.540	4.430	4.540	168,000	758,740	4.5163	3.848	3.831	3.865	3.772	3.865	197,317	3.8453	0.22%
2021-10-04	0	4.510	4.460	4.530	4.400	4.550	430,000	1,923,850	4.4741	3.840	3.797	3.857	3.746	3.874	505,037	3.8093	-0.66%
2021-09-30	0	4.540	4.460	4.540	4.370	4.570	824,000	3,680,550	4.4667	3.865	3.797	3.865	3.721	3.891	967,793	3.8030	3.18%
2021-09-29	0	4.400	4.390	4.400	4.360	4.570	427,000	1,896,920	4.4424	3.746	3.738	3.746	3.712	3.891	501,514	3.7824	-3.72%
2021-09-28	0	4.570	4.550	4.570	4.360	4.590	796,000	3,588,950	4.5087	3.891	3.874	3.891	3.712	3.908	934,907	3.8388	5.30%
2021-09-27	0	4.340	4.330	4.350	4.300	4.570	1,394,000	6,084,950	4.3651	3.695	3.687	3.704	3.661	3.891	1,637,261	3.7165	-2.25%
2021-09-24	0	4.440	4.410	4.450	4.400	4.970	2,321,000	10,562,730	4.5509	3.780	3.755	3.789	3.746	4.232	2,726,028	3.8748	-8.64%
2021-09-23	0	4.860	4.860	4.870	4.710	4.930	1,606,000	7,741,840	4.8206	4.138	4.138	4.146	4.010	4.198	1,886,256	4.1043	6.58%
2021-09-21	0	4.560	4.520	4.560	4.430	4.570	419,000	1,888,420	4.5070	3.882	3.848	3.882	3.772	3.891	492,118	3.8373	0.44%
2021-09-20	0	4.540	4.540	4.590	4.430	4.740	2,029,000	9,173,440	4.5212	3.865	3.865	3.908	3.772	4.036	2,383,072	3.8494	-6.58%
2021-09-17	0	4.860	4.800	4.860	4.730	5.020	1,812,000	8,827,560	4.8717	4.138	4.087	4.138	4.027	4.274	2,128,204	4.1479	-0.21%
2021-09-16	0	4.870	4.830	4.870	4.710	5.200	3,815,000	18,928,630	4.9616	4.146	4.112	4.146	4.010	4.427	4,480,740	4.2244	0.62%
2021-09-15	0	4.840	4.820	4.880	4.650	4.950	2,928,000	13,993,950	4.7794	4.121	4.104	4.155	3.959	4.215	3,438,953	4.0692	-2.81%
2021-09-14	0	4.980	4.920	4.960	4.860	5.190	3,265,000	16,369,120	5.0135	4.240	4.189	4.223	4.138	4.419	3,834,761	4.2686	-2.54%
2021-09-13	0	5.110	5.090	5.120	5.030	5.230	2,629,000	13,417,610	5.1037	4.351	4.334	4.359	4.283	4.453	3,087,776	4.3454	0.39%
2021-09-10	0	5.090	5.090	5.100	4.980	5.340	2,556,000	13,110,490	5.1293	4.334	4.334	4.342	4.240	4.547	3,002,037	4.3672	0.39%
2021-09-09	0	5.070	5.050	5.070	4.950	5.160	3,156,000	15,964,110	5.0583	4.317	4.300	4.317	4.215	4.393	3,706,740	4.3068	-1.55%
2021-09-08	0	5.150	5.140	5.160	5.100	5.600	6,852,000	36,556,340	5.3351	4.385	4.376	4.393	4.342	4.768	8,047,714	4.5425	-1.34%
2021-09-07	0	5.220	5.200	5.220	4.870	5.280	12,318,000	62,782,570	5.0968	4.444	4.427	4.444	4.146	4.496	14,467,562	4.3395	10.36%
2021-09-06	0	4.730	4.720	4.740	4.610	4.900	1,729,000	8,225,790	4.7575	4.027	4.019	4.036	3.925	4.172	2,030,720	4.0507	-0.63%
2021-09-03	0	4.760	4.730	4.750	4.700	4.990	3,799,000	18,477,570	4.8638	4.053	4.027	4.044	4.002	4.249	4,461,947	4.1411	-0.21%
2021-09-02	0	4.770	4.750	4.760	4.450	4.840	4,491,000	21,022,490	4.6810	4.061	4.044	4.053	3.789	4.121	5,274,705	3.9855	7.43%
2021-09-01	0	4.440	4.400	4.440	4.390	4.500	570,000	2,523,320	4.4269	3.780	3.746	3.780	3.738	3.831	669,468	3.7691	1.83%
2021-08-31	0	4.360	4.320	4.360	4.310	4.510	694,000	3,032,840	4.3701	3.712	3.678	3.712	3.670	3.840	815,107	3.7208	-0.46%
2021-08-30	0	4.380	4.360	4.380	4.310	4.480	843,000	3,701,660	4.3911	3.729	3.712	3.729	3.670	3.814	990,108	3.7386	-2.23%
2021-08-27	0	4.480	4.470	4.480	4.400	4.630	949,000	4,317,320	4.5493	3.814	3.806	3.814	3.746	3.942	1,114,606	3.8734	1.82%
2021-08-26	0	4.400	4.390	4.400	4.300	4.500	777,000	3,410,330	4.3891	3.746	3.738	3.746	3.661	3.831	912,591	3.7370	0.46%
2021-08-25	0	4.380	4.360	4.370	4.330	4.600	693,000	3,032,445	4.3758	3.729	3.712	3.721	3.687	3.917	813,933	3.7257	-1.57%
2021-08-24	0	4.450	4.380	4.450	4.200	4.490	792,000	3,480,330	4.3944	3.789	3.729	3.789	3.576	3.823	930,209	3.7415	6.21%
2021-08-23	0	4.190	4.170	4.190	4.120	4.290	762,000	3,199,170	4.1984	3.567	3.550	3.567	3.508	3.653	894,973	3.5746	-2.33%
2021-08-20	0	4.290	4.230	4.290	4.000	4.350	1,489,000	6,208,800	4.1698	3.653	3.602	3.653	3.406	3.704	1,748,839	3.5502	-1.83%
2021-08-19	0	4.370	4.370	4.400	4.370	4.650	1,215,000	5,460,400	4.4942	3.721	3.721	3.746	3.721	3.959	1,427,025	3.8264	-3.32%
2021-08-18	0	4.520	4.510	4.520	4.510	4.700	590,000	2,697,140	4.5714	3.848	3.840	3.848	3.840	4.002	692,958	3.8922	-1.09%
2021-08-17	0	4.570	4.570	4.590	4.560	5.050	3,004,000	14,238,940	4.7400	3.891	3.891	3.908	3.882	4.300	3,528,215	4.0357	-5.19%
2021-08-16	0	4.820	4.810	4.820	4.670	4.930	1,577,000	7,527,590	4.7734	4.104	4.095	4.104	3.976	4.198	1,852,196	4.0641	0.42%
2021-08-13	0	4.800	4.800	4.810	4.710	5.050	5,137,000	25,341,750	4.9332	4.087	4.087	4.095	4.010	4.300	6,033,436	4.2002	0.00%
2021-08-12	0	4.800	4.790	4.800	4.380	5.170	8,694,000	42,412,280	4.8783	4.087	4.078	4.087	3.729	4.402	10,211,153	4.1535	10.85%
2021-08-11	0	4.330	4.330	4.350	4.160	4.430	738,000	3,180,520	4.3096	3.687	3.687	3.704	3.542	3.772	866,785	3.6693	3.59%
2021-08-10	0	4.180	4.140	4.180	4.070	4.200	343,000	1,411,850	4.1162	3.559	3.525	3.559	3.465	3.576	402,855	3.5046	3.21%
2021-08-09	0	4.050	4.050	4.140	4.050	4.190	293,000	1,209,070	4.1265	3.448	3.448	3.525	3.448	3.567	344,130	3.5134	-1.22%
2021-08-06	0	4.100	4.050	4.110	4.030	4.150	354,000	1,445,690	4.0839	3.491	3.448	3.499	3.431	3.533	415,775	3.4771	0.24%
2021-08-05	0	4.090	4.070	4.090	4.070	4.240	365,000	1,512,410	4.1436	3.482	3.465	3.482	3.465	3.610	428,695	3.5279	-0.73%
2021-08-04	0	4.120	4.110	4.190	4.020	4.250	636,000	2,627,580	4.1314	3.508	3.499	3.567	3.423	3.619	746,986	3.5176	0.73%
2021-08-03	0	4.090	4.090	4.110	4.080	4.450	552,000	2,332,430	4.2254	3.482	3.482	3.499	3.474	3.789	648,327	3.5976	-1.68%
2021-08-02	0	4.160	4.120	4.160	3.850	4.200	624,000	2,571,050	4.1203	3.542	3.508	3.542	3.278	3.576	732,892	3.5081	6.12%
2021-07-30	0	3.920	3.920	3.960	3.750	3.940	306,000	1,173,410	3.8347	3.338	3.338	3.372	3.193	3.355	359,399	3.2649	3.43%
2021-07-29	0	3.790	3.790	3.840	3.690	3.900	182,000	691,580	3.7999	3.227	3.227	3.269	3.142	3.321	213,760	3.2353	3.27%
2021-07-28	0	3.670	3.670	3.700	3.630	3.780	445,000	1,640,520	3.6866	3.125	3.125	3.150	3.091	3.218	522,655	3.1388	-1.61%
2021-07-27	0	3.730	3.730	3.810	3.720	3.940	426,000	1,635,040	3.8381	3.176	3.176	3.244	3.167	3.355	500,339	3.2679	-1.84%
2021-07-26	0	3.800	3.800	3.830	3.790	3.950	425,000	1,644,470	3.8693	3.235	3.235	3.261	3.227	3.363	499,165	3.2944	-2.81%
2021-07-23	0	3.910	3.910	4.000	3.900	4.120	366,000	1,480,710	4.0457	3.329	3.329	3.406	3.321	3.508	429,869	3.4446	-1.76%
2021-07-22	0	3.980	3.980	4.020	3.790	4.020	303,000	1,194,910	3.9436	3.389	3.389	3.423	3.227	3.423	355,875	3.3577	5.01%
2021-07-21	0	3.790	3.790	3.800	3.770	3.870	157,000	597,870	3.8081	3.227	3.227	3.235	3.210	3.295	184,397	3.2423	-2.07%
2021-07-20	0	3.870	3.850	3.870	3.720	4.050	410,000	1,559,230	3.8030	3.295	3.278	3.295	3.167	3.448	481,547	3.2380	-2.76%
2021-07-19	0	3.980	3.980	4.000	3.800	4.050	727,000	2,892,180	3.9782	3.389	3.389	3.406	3.235	3.448	853,866	3.3872	2.05%
2021-07-16	0	3.900	3.890	3.900	3.800	3.940	384,000	1,494,120	3.8909	3.321	3.312	3.321	3.235	3.355	451,010	3.3128	0.78%
2021-07-15	0	3.870	3.810	3.870	3.580	3.890	1,500,000	5,675,390	3.7836	3.295	3.244	3.295	3.048	3.312	1,761,759	3.2214	9.94%
2021-07-14	0	3.520	3.520	3.550	3.500	3.630	277,000	978,150	3.5312	2.997	2.997	3.023	2.980	3.091	325,338	3.0066	-0.85%
2021-07-13	0	3.550	3.550	3.590	3.550	3.620	142,000	509,730	3.5896	3.023	3.023	3.057	3.023	3.082	166,780	3.0563	-1.11%
2021-07-12	0	3.590	3.590	3.610	3.500	3.610	155,000	551,760	3.5597	3.057	3.057	3.074	2.980	3.074	182,048	3.0308	3.76%
2021-07-09	0	3.460	3.460	3.490	3.450	3.490	212,000	733,560	3.4602	2.946	2.946	2.971	2.937	2.971	248,995	2.9461	-0.29%
2021-07-08	0	3.470	3.470	3.500	3.460	3.530	303,000	1,056,010	3.4852	2.954	2.954	2.980	2.946	3.006	355,875	2.9674	-1.14%
2021-07-07	0	3.510	3.500	3.520	3.450	3.530	668,000	2,321,080	3.4747	2.988	2.980	2.997	2.937	3.006	784,570	2.9584	0.00%
2021-07-06	0	3.510	3.490	3.510	3.490	3.600	281,000	993,420	3.5353	2.988	2.971	2.988	2.971	3.065	330,036	3.0100	-0.57%
2021-07-05	0	3.530	3.510	3.530	3.470	3.580	307,000	1,078,740	3.5138	3.006	2.988	3.006	2.954	3.048	360,573	2.9917	1.15%
2021-07-02	0	3.490	3.470	3.490	3.430	3.490	206,000	711,090	3.4519	2.971	2.954	2.971	2.920	2.971	241,948	2.9390	1.75%
2021-06-30	0	3.430	3.430	3.470	3.410	3.500	502,000	1,735,180	3.4565	2.920	2.920	2.954	2.903	2.980	589,602	2.9430	-1.15%
2021-06-29	0	3.470	3.470	3.480	3.400	3.500	437,000	1,513,000	3.4622	2.954	2.954	2.963	2.895	2.980	513,259	2.9478	1.17%
2021-06-28	0	3.430	3.430	3.440	3.430	3.460	149,000	514,240	3.4513	2.920	2.920	2.929	2.920	2.946	175,001	2.9385	-1.44%
2021-06-25	0	3.480	3.470	3.480	3.450	3.570	186,000	646,320	3.4748	2.963	2.954	2.963	2.937	3.040	218,458	2.9586	0.00%
2021-06-24	0	3.480	3.480	3.500	3.450	3.550	88,000	310,630	3.5299	2.963	2.963	2.980	2.937	3.023	103,357	3.0054	-0.57%
2021-06-23	0	3.500	3.500	3.570	3.360	3.570	459,000	1,590,850	3.4659	2.980	2.980	3.040	2.861	3.040	539,098	2.9509	3.86%
2021-06-22	0	3.370	3.340	3.360	3.310	3.500	485,000	1,645,320	3.3924	2.869	2.844	2.861	2.818	2.980	569,635	2.8884	0.00%
2021-06-21	0	3.370	3.370	3.380	3.350	3.520	257,000	870,440	3.3869	2.869	2.869	2.878	2.852	2.997	301,848	2.8837	-1.46%
2021-06-18	0	3.420	3.400	3.420	3.420	3.490	190,000	655,920	3.4522	2.912	2.895	2.912	2.912	2.971	223,156	2.9393	0.00%
2021-06-17	0	3.420	3.400	3.420	3.420	3.540	150,000	522,800	3.4853	2.912	2.895	2.912	2.912	3.014	176,176	2.9675	0.00%
2021-06-16	0	3.420	3.420	3.450	3.400	3.530	144,000	498,780	3.4638	2.912	2.912	2.937	2.895	3.006	169,129	2.9491	-3.12%
2021-06-15	0	3.530	3.500	3.560	3.390	3.600	164,000	578,260	3.5260	3.006	2.980	3.031	2.886	3.065	192,619	3.0021	-1.12%
2021-06-11	0	3.570	3.570	3.620	3.560	3.650	225,000	815,320	3.6236	3.040	3.040	3.082	3.031	3.108	264,264	3.0853	-0.83%
2021-06-10	0	3.600	3.580	3.610	3.530	3.600	239,000	853,290	3.5703	3.065	3.048	3.074	3.006	3.065	280,707	3.0398	1.98%
2021-06-09	0	3.530	3.530	3.550	3.440	3.540	150,000	528,240	3.5216	3.006	3.006	3.023	2.929	3.014	176,176	2.9984	1.73%
2021-06-08	0	3.470	3.450	3.480	3.450	3.490	93,000	322,500	3.4677	2.954	2.937	2.963	2.937	2.971	109,229	2.9525	-0.57%
2021-06-07	0	3.490	3.480	3.530	3.430	3.630	455,000	1,578,700	3.4697	2.971	2.963	3.006	2.920	3.091	534,400	2.9542	-1.13%
2021-06-04	0	3.530	3.510	3.530	3.500	3.600	289,000	1,013,960	3.5085	3.006	2.988	3.006	2.980	3.065	339,432	2.9872	0.86%
2021-06-03	0	3.500	3.500	3.550	3.490	3.680	569,000	2,014,320	3.5401	2.980	2.980	3.023	2.971	3.133	668,294	3.0141	-0.28%
2021-06-02	0	3.510	3.480	3.510	3.500	3.630	184,000	650,650	3.5361	2.988	2.963	2.988	2.980	3.091	216,109	3.0107	-1.13%
2021-06-01	0	3.550	3.510	3.550	3.430	3.550	192,000	669,680	3.4879	3.023	2.988	3.023	2.920	3.023	225,505	2.9697	2.60%
2021-05-31	0	3.460	3.460	3.480	3.440	3.630	540,000	1,884,370	3.4896	2.946	2.946	2.963	2.929	3.091	634,233	2.9711	-1.98%
2021-05-28	0	3.530	3.500	3.540	3.500	3.700	377,000	1,356,280	3.5976	3.006	2.980	3.014	2.980	3.150	442,789	3.0630	-1.94%
2021-05-27	0	3.600	3.560	3.600	3.510	3.750	411,000	1,501,920	3.6543	3.065	3.031	3.065	2.988	3.193	482,722	3.1114	2.31%
2021-05-26	0	3.760	3.750	3.760	3.630	3.760	614,000	2,273,830	3.7033	2.996	2.988	2.996	2.892	2.996	770,592	2.9508	4.44%
2021-05-25	0	3.600	3.600	3.610	3.560	3.650	433,000	1,568,420	3.6222	2.868	2.868	2.876	2.837	2.908	543,431	2.8861	0.00%
2021-05-24	0	3.600	3.600	3.620	3.500	3.660	618,000	2,205,220	3.5683	2.868	2.868	2.884	2.789	2.916	775,612	2.8432	-2.70%
2021-05-21	0	3.700	3.700	3.710	3.580	3.760	331,000	1,219,260	3.6836	2.948	2.948	2.956	2.853	2.996	415,417	2.9350	0.54%
2021-05-20	0	3.680	3.680	3.700	3.530	3.750	2,028,000	7,353,560	3.6260	2.932	2.932	2.948	2.813	2.988	2,545,213	2.8892	-5.15%
2021-05-18	0	3.880	3.880	3.920	3.850	3.950	537,000	2,098,050	3.9070	3.092	3.092	3.123	3.068	3.147	673,954	3.1130	0.00%
2021-05-17	0	3.880	3.860	3.880	3.880	4.100	1,576,000	6,272,590	3.9801	3.092	3.076	3.092	3.092	3.267	1,977,937	3.1713	1.04%
2021-05-14	0	3.840	3.840	3.860	3.700	3.950	1,193,000	4,555,720	3.8187	3.060	3.060	3.076	2.948	3.147	1,497,258	3.0427	-4.00%
2021-05-13	0	4.000	3.980	4.000	3.800	4.530	3,610,000	15,248,320	4.2239	3.187	3.171	3.187	3.028	3.609	4,530,680	3.3656	-5.44%
2021-05-12	0	4.230	4.230	4.240	3.790	4.230	3,410,000	13,839,000	4.0584	3.370	3.370	3.378	3.020	3.370	4,279,673	3.2337	11.61%
2021-05-11	0	3.790	3.790	3.810	3.760	3.920	719,000	2,754,870	3.8315	3.020	3.020	3.036	2.996	3.123	902,371	3.0529	-2.82%
2021-05-10	0	3.900	3.900	3.940	3.660	3.900	1,751,000	6,682,000	3.8161	3.107	3.107	3.139	2.916	3.107	2,197,568	3.0406	7.73%
2021-05-07	0	3.620	3.620	3.660	3.620	3.770	515,000	1,916,890	3.7221	2.884	2.884	2.916	2.884	3.004	646,344	2.9657	0.00%
2021-05-06	0	3.620	3.610	3.670	3.560	3.640	166,000	596,940	3.5960	2.884	2.876	2.924	2.837	2.900	208,336	2.8653	1.97%
2021-05-05	0	3.550	3.550	3.580	3.500	3.580	65,000	230,660	3.5486	2.829	2.829	2.853	2.789	2.853	81,577	2.8275	0.85%
2021-05-04	0	3.520	3.500	3.520	3.480	3.570	67,000	235,580	3.5161	2.805	2.789	2.805	2.773	2.845	84,087	2.8016	1.15%
2021-05-03	0	3.480	3.480	3.520	3.380	3.520	321,000	1,096,740	3.4166	2.773	2.773	2.805	2.693	2.805	402,867	2.7223	-1.14%
2021-04-30	0	3.520	3.460	3.520	3.400	3.520	149,000	511,450	3.4326	2.805	2.757	2.805	2.709	2.805	187,000	2.7350	2.03%
2021-04-29	0	3.450	3.440	3.550	3.420	3.510	422,000	1,462,880	3.4665	2.749	2.741	2.829	2.725	2.797	529,625	2.7621	-1.71%
2021-04-28	0	3.510	3.520	3.540	3.510	3.580	95,000	336,790	3.5452	2.797	2.805	2.821	2.797	2.853	119,228	2.8247	-1.96%
2021-04-27	0	3.580	3.560	3.580	3.580	3.600	72,000	258,420	3.5892	2.853	2.837	2.853	2.853	2.868	90,363	2.8598	0.28%
2021-04-26	0	3.570	3.560	3.570	3.560	3.640	341,000	1,223,790	3.5888	2.845	2.837	2.845	2.837	2.900	427,967	2.8595	-1.38%
2021-04-23	0	3.620	3.590	3.630	3.560	3.650	215,000	770,410	3.5833	2.884	2.860	2.892	2.837	2.908	269,833	2.8551	-0.55%
2021-04-22	0	3.640	3.610	3.640	3.600	3.640	77,000	278,220	3.6132	2.900	2.876	2.900	2.868	2.900	96,638	2.8790	1.39%
2021-04-21	0	3.590	3.590	3.650	3.550	3.620	227,000	813,880	3.5854	2.860	2.860	2.908	2.829	2.884	284,893	2.8568	0.28%
2021-04-20	0	3.580	3.520	3.580	3.510	3.580	93,000	327,920	3.5260	2.853	2.805	2.853	2.797	2.853	116,718	2.8095	0.00%
2021-04-19	0	3.580	3.570	3.580	3.540	3.720	379,000	1,381,120	3.6441	2.853	2.845	2.853	2.821	2.964	475,659	2.9036	-2.98%
2021-04-16	0	3.690	3.690	3.720	3.650	3.790	334,000	1,244,260	3.7253	2.940	2.940	2.964	2.908	3.020	419,182	2.9683	-2.64%
2021-04-15	0	3.790	3.660	3.790	3.570	3.870	193,000	718,770	3.7242	3.020	2.916	3.020	2.845	3.084	242,222	2.9674	4.41%
2021-04-14	0	3.630	3.550	3.630	3.550	3.640	142,000	510,560	3.5955	2.892	2.829	2.892	2.829	2.900	178,215	2.8649	1.97%
2021-04-13	0	3.560	3.560	3.580	3.500	3.590	174,000	615,300	3.5362	2.837	2.837	2.853	2.789	2.860	218,376	2.8176	1.42%
2021-04-12	0	3.510	3.520	3.540	3.460	3.540	203,000	709,100	3.4931	2.797	2.805	2.821	2.757	2.821	254,772	2.7833	-0.28%
2021-04-09	0	3.520	3.510	3.520	3.500	3.740	240,000	854,970	3.5624	2.805	2.797	2.805	2.789	2.980	301,209	2.8385	0.00%
2021-04-08	0	3.520	3.450	3.520	3.400	3.550	242,000	844,110	3.4881	2.805	2.749	2.805	2.709	2.829	303,719	2.7792	1.15%
2021-04-07	0	3.480	3.480	3.520	3.460	3.680	578,000	2,051,370	3.5491	2.773	2.773	2.805	2.757	2.932	725,411	2.8279	-1.14%
2021-04-01	0	3.520	3.500	3.540	3.400	3.800	1,172,000	4,131,780	3.5254	2.805	2.789	2.821	2.709	3.028	1,470,902	2.8090	-9.97%
2021-03-31	0	3.910	3.910	3.980	3.880	4.000	69,000	272,180	3.9446	3.115	3.115	3.171	3.092	3.187	86,597	3.1430	-1.76%
2021-03-30	0	3.980	3.930	4.050	3.880	4.060	102,000	405,350	3.9740	3.171	3.131	3.227	3.092	3.235	128,014	3.1665	2.58%
2021-03-29	0	3.880	3.820	3.950	3.730	3.930	159,000	609,840	3.8355	3.092	3.044	3.147	2.972	3.131	199,551	3.0561	3.19%
2021-03-26	0	3.760	3.760	3.820	3.710	3.890	96,000	368,260	3.8360	2.996	2.996	3.044	2.956	3.100	120,483	3.0565	0.80%
2021-03-25	0	3.730	3.720	3.880	3.720	3.820	70,000	263,540	3.7649	2.972	2.964	3.092	2.964	3.044	87,853	2.9998	-1.84%
2021-03-24	0	3.800	3.800	3.860	3.700	4.090	250,904	950,824	3.7896	3.028	3.028	3.076	2.948	3.259	314,894	3.0195	-4.52%
2021-03-23	0	3.980	3.850	3.980	3.810	3.980	50,000	195,480	3.9096	3.171	3.068	3.171	3.036	3.171	62,752	3.1151	1.02%
2021-03-22	0	3.940	3.860	3.950	3.850	3.950	20,000	78,170	3.9085	3.139	3.076	3.147	3.068	3.147	25,101	3.1143	1.03%
2021-03-19	0	3.900	3.880	3.960	3.880	4.000	103,000	402,880	3.9115	3.107	3.092	3.155	3.092	3.187	129,269	3.1166	-2.99%
2021-03-18	0	4.020	4.010	4.060	3.970	4.180	147,000	596,570	4.0583	3.203	3.195	3.235	3.163	3.331	184,490	3.2336	2.29%
2021-03-17	0	3.930	3.830	3.940	3.840	4.000	199,000	776,460	3.9018	3.131	3.052	3.139	3.060	3.187	249,752	3.1089	-1.75%
2021-03-16	0	4.000	3.990	4.000	3.920	4.070	92,000	370,160	4.0235	3.187	3.179	3.187	3.123	3.243	115,463	3.2059	0.00%
2021-03-15	0	4.000	3.900	4.100	3.890	4.020	77,000	303,750	3.9448	3.187	3.107	3.267	3.100	3.203	96,638	3.1432	-0.50%
2021-03-12	0	4.020	3.970	4.090	3.990	4.150	84,000	338,550	4.0304	3.203	3.163	3.259	3.179	3.307	105,423	3.2113	-0.99%
2021-03-11	0	4.060	4.000	4.070	3.930	4.180	286,000	1,157,840	4.0484	3.235	3.187	3.243	3.131	3.331	358,940	3.2257	6.01%
2021-03-10	0	3.830	3.750	3.830	3.760	3.920	176,000	675,680	3.8391	3.052	2.988	3.052	2.996	3.123	220,886	3.0589	2.13%
2021-03-09	0	3.750	3.710	3.780	3.700	4.050	627,000	2,417,260	3.8553	2.988	2.956	3.012	2.948	3.227	786,908	3.0718	-6.25%
2021-03-08	0	4.000	3.940	4.000	3.940	4.260	330,000	1,338,430	4.0558	3.187	3.139	3.187	3.139	3.394	414,162	3.2317	-1.48%
2021-03-05	0	4.060	4.060	4.080	4.000	4.200	403,000	1,636,040	4.0597	3.235	3.235	3.251	3.187	3.347	505,780	3.2347	-5.58%
2021-03-04	0	4.300	4.260	4.300	4.130	4.450	583,000	2,497,060	4.2831	3.426	3.394	3.426	3.291	3.546	731,686	3.4127	3.86%
2021-03-03	0	4.140	4.120	4.140	4.060	4.180	358,000	1,479,270	4.1320	3.299	3.283	3.299	3.235	3.331	449,303	3.2924	0.49%
2021-03-02	0	4.120	4.110	4.140	4.120	4.210	373,000	1,548,730	4.1521	3.283	3.275	3.299	3.283	3.354	468,128	3.3083	-2.83%
2021-03-01	0	4.240	4.200	4.240	4.150	4.390	279,000	1,180,610	4.2316	3.378	3.347	3.378	3.307	3.498	350,155	3.3717	0.00%
2021-02-26	0	4.240	4.240	4.250	4.180	4.350	920,000	3,906,540	4.2462	3.378	3.378	3.386	3.331	3.466	1,154,633	3.3834	-6.40%
2021-02-25	0	4.530	4.500	4.530	4.390	4.630	507,000	2,306,440	4.5492	3.609	3.586	3.609	3.498	3.689	636,303	3.6247	4.14%
2021-02-24	0	4.350	4.350	4.370	4.200	4.820	1,984,000	8,704,830	4.3875	3.466	3.466	3.482	3.347	3.841	2,489,991	3.4959	-8.03%
2021-02-23	0	4.730	4.700	4.730	4.600	5.000	2,057,000	9,747,480	4.7387	3.769	3.745	3.769	3.665	3.984	2,581,609	3.7757	-5.40%
2021-02-22	0	5.000	4.990	5.000	4.770	5.150	4,188,000	20,931,750	4.9980	3.984	3.976	3.984	3.801	4.103	5,256,091	3.9824	5.26%
2021-02-19	0	4.750	4.730	4.750	4.550	4.800	1,161,000	5,438,520	4.6843	3.785	3.769	3.785	3.625	3.825	1,457,097	3.7324	5.32%
2021-02-18	0	4.510	4.520	4.550	4.500	4.720	630,000	2,897,790	4.5997	3.594	3.601	3.625	3.586	3.761	790,673	3.6650	-4.45%
2021-02-17	0	4.720	4.700	4.740	4.430	4.820	2,198,000	10,353,670	4.7105	3.761	3.745	3.777	3.530	3.841	2,758,569	3.7533	7.27%
2021-02-16	0	4.400	4.400	4.420	4.280	4.460	1,813,000	7,945,780	4.3827	3.506	3.506	3.522	3.410	3.554	2,275,380	3.4921	4.02%
2021-02-11	0	4.230	4.200	4.230	4.180	4.300	469,000	1,992,140	4.2476	3.370	3.347	3.370	3.331	3.426	588,612	3.3845	1.20%
2021-02-10	0	4.180	4.150	4.180	3.960	4.460	2,416,300	10,094,455	4.1776	3.331	3.307	3.331	3.155	3.554	3,032,544	3.3287	-4.13%
2021-02-09	0	4.360	4.170	4.360	4.050	4.360	1,176,000	4,905,610	4.1714	3.474	3.323	3.474	3.227	3.474	1,475,922	3.3238	4.56%
2021-02-08	0	4.170	4.140	4.170	3.820	4.380	3,725,000	15,471,020	4.1533	3.323	3.299	3.323	3.044	3.490	4,675,009	3.3093	6.38%
2021-02-05	0	3.920	3.650	3.920	3.810	3.990	1,366,000	5,355,750	3.9208	3.123	2.908	3.123	3.036	3.179	1,714,379	3.1240	3.16%
2021-02-04	0	3.800	3.780	3.800	3.390	3.850	2,677,000	9,778,670	3.6528	3.028	3.012	3.028	2.701	3.068	3,359,731	2.9106	12.43%
2021-02-03	0	3.380	3.360	3.400	3.280	3.400	316,000	1,052,230	3.3298	2.693	2.677	2.709	2.613	2.709	396,591	2.6532	-1.17%
2021-02-02	0	3.420	3.380	3.500	3.380	3.540	376,000	1,287,850	3.4251	2.725	2.693	2.789	2.693	2.821	471,894	2.7291	-2.29%
2021-02-01	0	3.500	3.500	3.510	3.380	3.550	290,500	1,006,845	3.4659	2.789	2.789	2.797	2.693	2.829	364,588	2.7616	-0.85%
2021-01-29	0	3.530	3.460	3.690	3.400	3.840	3,435,000	12,541,550	3.6511	2.813	2.757	2.940	2.709	3.060	4,311,049	2.9092	2.32%
2021-01-28	0	3.450	3.360	3.450	3.360	3.450	120,000	409,130	3.4094	2.749	2.677	2.749	2.677	2.749	150,604	2.7166	-0.58%
2021-01-27	0	3.470	3.470	3.540	3.310	3.570	816,000	2,784,510	3.4124	2.765	2.765	2.821	2.637	2.845	1,024,109	2.7190	0.00%
2021-01-26	0	3.470	3.400	3.470	3.390	3.570	766,000	2,636,060	3.4413	2.765	2.709	2.765	2.701	2.845	961,358	2.7420	-2.80%
2021-01-25	0	3.570	3.510	3.570	3.500	3.740	417,000	1,484,740	3.5605	2.845	2.797	2.845	2.789	2.980	523,350	2.8370	1.71%
2021-01-22	0	3.510	3.680	3.750	3.400	4.020	4,104,000	15,597,350	3.8005	2.797	2.932	2.988	2.709	3.203	5,150,668	3.0282	3.24%
2021-01-21	0	3.400	3.240	3.400	2.950	3.400	1,527,000	4,768,870	3.1230	2.709	2.582	2.709	2.351	2.709	1,916,440	2.4884	17.24%
2021-01-20	0	2.900	2.890	2.900	2.800	2.900	313,000	896,950	2.8657	2.311	2.303	2.311	2.231	2.311	392,826	2.2833	0.69%
2021-01-19	0	2.880	2.870	2.880	2.840	2.950	407,000	1,164,370	2.8609	2.295	2.287	2.295	2.263	2.351	510,800	2.2795	0.00%
2021-01-18	0	2.880	2.840	2.890	2.880	2.900	137,000	397,050	2.8982	2.295	2.263	2.303	2.295	2.311	171,940	2.3092	-0.35%
2021-01-15	0	2.890	2.850	2.890	2.890	2.890	3,000	8,670	2.8900	2.303	2.271	2.303	2.303	2.303	3,765	2.3027	0.70%
2021-01-14	0	2.870	2.840	2.870	2.840	2.890	20,000	57,050	2.8525	2.287	2.263	2.287	2.263	2.303	25,101	2.2728	-0.35%
2021-01-13	0	2.880	2.850	2.890	2.880	2.910	245,200	707,610	2.8858	2.295	2.271	2.303	2.295	2.319	307,735	2.2994	-1.71%
2021-01-12	0	2.930	2.870	2.930	2.840	2.930	711,000	2,048,310	2.8809	2.335	2.287	2.335	2.263	2.335	892,331	2.2955	4.27%
2021-01-11	0	2.810	2.810	2.830	2.780	2.810	222,000	622,480	2.8040	2.239	2.239	2.255	2.215	2.239	278,618	2.2342	2.18%
2021-01-08	0	2.750	2.710	2.780	2.700	2.780	343,000	933,640	2.7220	2.191	2.159	2.215	2.151	2.215	430,477	2.1688	-1.08%
2021-01-07	0	2.780	2.730	2.790	2.700	2.780	18,000	48,780	2.7100	2.215	2.175	2.223	2.151	2.215	22,591	2.1593	2.58%
2021-01-06	0	2.710	2.700	2.720	2.700	2.770	306,000	829,650	2.7113	2.159	2.151	2.167	2.151	2.207	384,041	2.1603	-0.37%
2021-01-05	0	2.720	2.710	2.720	2.680	2.790	70,000	190,090	2.7156	2.167	2.159	2.167	2.135	2.223	87,853	2.1637	-1.45%
2021-01-04	0	2.760	2.710	2.760	2.760	2.810	259,000	720,030	2.7800	2.199	2.159	2.199	2.199	2.239	325,054	2.2151	-1.43%
2020-12-31	0	2.800	2.800	2.840	2.790	2.860	173,000	484,690	2.8017	2.231	2.231	2.263	2.223	2.279	217,121	2.2323	0.36%
2020-12-30	0	2.790	2.780	2.790	2.780	2.790	17,000	47,410	2.7888	2.223	2.215	2.223	2.215	2.223	21,336	2.2221	0.00%
2020-12-29	0	2.790	2.790	2.850	2.790	2.860	9,000	25,500	2.8333	2.223	2.223	2.271	2.223	2.279	11,295	2.2576	-2.11%
2020-12-28	0	2.850	2.780	2.850	2.800	2.850	13,000	36,450	2.8038	2.271	2.215	2.271	2.231	2.271	16,315	2.2341	2.15%
2020-12-24	0	2.790	2.780	2.790	2.790	2.790	55,000	153,450	2.7900	2.223	2.215	2.223	2.223	2.223	69,027	2.2230	0.00%
2020-12-23	0	2.790	2.790	2.800	2.790	2.800	33,000	92,250	2.7955	2.223	2.223	2.231	2.223	2.231	41,416	2.2274	-0.71%
2020-12-22	0	2.810	2.780	2.810	2.780	2.810	586,000	1,640,800	2.8000	2.239	2.215	2.239	2.215	2.239	735,451	2.2310	0.00%
2020-12-21	0	2.810	2.810	2.870	2.790	2.860	1,215,000	3,414,940	2.8107	2.239	2.239	2.287	2.223	2.279	1,524,869	2.2395	0.36%
2020-12-18	0	2.800	2.800	2.820	2.790	2.810	237,000	662,260	2.7943	2.231	2.231	2.247	2.223	2.239	297,444	2.2265	0.00%
2020-12-17	0	2.800	2.800	2.820	2.790	2.820	277,775	775,513	2.7919	2.231	2.231	2.247	2.223	2.247	348,618	2.2245	0.00%
2020-12-16	0	2.800	2.800	2.820	2.780	2.820	344,000	963,980	2.8023	2.231	2.231	2.247	2.215	2.247	431,732	2.2328	0.00%
2020-12-15	0	2.800	2.800	2.810	2.800	2.800	31,000	86,800	2.8000	2.231	2.231	2.239	2.231	2.231	38,906	2.2310	-0.36%
2020-12-14	0	2.810	2.810	2.820	2.800	2.830	63,000	177,420	2.8162	2.239	2.239	2.247	2.231	2.255	79,067	2.2439	-0.35%
2020-12-11	0	2.820	2.820	2.830	2.810	2.820	78,000	219,950	2.8199	2.247	2.247	2.255	2.239	2.247	97,893	2.2468	0.00%
2020-12-10	0	2.820	2.820	2.890	2.810	2.890	31,000	87,500	2.8226	2.247	2.247	2.303	2.239	2.303	38,906	2.2490	-0.70%
2020-12-09	0	2.840	2.840	2.880	2.810	2.880	148,000	419,780	2.8364	2.263	2.263	2.295	2.239	2.295	185,745	2.2600	2.16%
2020-12-08	0	2.780	2.780	2.810	2.780	2.800	10,000	27,920	2.7920	2.215	2.215	2.239	2.215	2.231	12,550	2.2246	-3.47%
2020-12-07	0	2.880	2.820	2.880	2.770	2.880	195,000	551,620	2.8288	2.295	2.247	2.295	2.207	2.295	244,732	2.2540	4.35%
2020-12-04	0	2.760	2.760	2.850	2.750	2.800	131,000	361,950	2.7630	2.199	2.199	2.271	2.191	2.231	164,410	2.2015	0.00%
2020-12-03	0	2.760	2.740	2.760	2.760	2.760	17,000	46,920	2.7600	2.199	2.183	2.199	2.199	2.199	21,336	2.1991	0.00%
2020-12-02	0	2.760	2.760	2.830	2.760	2.850	103,000	287,340	2.7897	2.199	2.199	2.255	2.199	2.271	129,269	2.2228	0.00%
2020-12-01	0	2.760	2.760	2.850	2.760	2.760	35,000	96,680	2.7623	2.199	2.199	2.271	2.199	2.199	43,926	2.2010	0.00%
2020-11-30	0	2.760	2.750	2.800	2.750	2.850	252,000	699,490	2.7758	2.199	2.191	2.231	2.191	2.271	316,269	2.2117	0.36%
2020-11-27	0	2.750	2.740	2.750	2.750	2.750	20,000	55,000	2.7500	2.191	2.183	2.191	2.191	2.191	25,101	2.1912	0.00%
2020-11-26	0	2.750	2.750	2.760	2.750	2.800	277,000	764,770	2.7609	2.191	2.191	2.199	2.191	2.231	347,645	2.1999	-0.72%
2020-11-25	0	2.770	2.760	2.770	2.770	2.770	136,000	376,720	2.7700	2.207	2.199	2.207	2.207	2.207	170,685	2.2071	0.00%
2020-11-24	0	2.770	2.770	2.820	2.750	2.820	10,000	28,010	2.8010	2.207	2.207	2.247	2.191	2.247	12,550	2.2318	-2.12%
2020-11-23	0	2.830	2.830	2.880	2.830	2.840	42,000	119,030	2.8340	2.255	2.255	2.295	2.255	2.263	52,712	2.2581	-2.41%
2020-11-20	0	2.900	2.800	2.900	2.710	2.900	978,000	2,692,420	2.7530	2.311	2.231	2.311	2.159	2.311	1,227,425	2.1936	-1.69%
2020-11-19	0	2.950	2.930	2.950	2.930	2.970	90,000	264,980	2.9442	2.351	2.335	2.351	2.335	2.366	112,953	2.3459	0.68%
2020-11-18	0	2.930	2.900	3.000	2.900	3.000	100,000	292,560	2.9256	2.335	2.311	2.390	2.311	2.390	125,504	2.3311	1.03%
2020-11-17	0	2.900	2.870	2.950	2.840	3.000	37,000	110,090	2.9754	2.311	2.287	2.351	2.263	2.390	46,436	2.3708	-3.33%
2020-11-16	0	3.000	2.980	3.000	2.860	3.000	214,000	636,220	2.9730	2.390	2.374	2.390	2.279	2.390	268,578	2.3688	1.01%
2020-11-13	0	2.970	2.920	2.970	2.850	2.970	36,000	105,640	2.9344	2.366	2.327	2.366	2.271	2.366	45,181	2.3381	-0.34%
2020-11-12	0	2.980	2.950	2.980	2.980	3.060	230,000	691,780	3.0077	2.374	2.351	2.374	2.374	2.438	288,658	2.3965	-2.61%
2020-11-11	0	3.060	3.020	3.100	2.990	3.090	222,000	669,230	3.0145	2.438	2.406	2.470	2.382	2.462	278,618	2.4020	2.68%
2020-11-10	0	2.980	2.850	2.980	2.980	3.010	179,000	534,190	2.9843	2.374	2.271	2.374	2.374	2.398	224,651	2.3779	0.00%
2020-11-09	0	2.980	2.940	3.000	2.910	3.000	811,000	2,410,290	2.9720	2.374	2.343	2.390	2.319	2.390	1,017,834	2.3681	2.41%
2020-11-06	0	2.910	2.910	2.930	2.820	2.910	369,000	1,056,460	2.8630	2.319	2.319	2.335	2.247	2.319	463,108	2.2812	3.93%
2020-11-05	0	2.800	2.800	2.820	2.800	2.850	385,000	1,083,750	2.8149	2.231	2.231	2.247	2.231	2.271	483,189	2.2429	2.94%
2020-11-04	0	2.720	2.720	2.930	2.670	2.780	122,000	335,540	2.7503	2.167	2.167	2.335	2.127	2.215	153,114	2.1914	3.42%
2020-11-03	0	2.630	2.630	2.800	-	-	0	0	-	2.096	2.096	2.231	-	-	0	-	0.77%
2020-11-02	0	2.610	2.610	2.740	2.600	2.700	53,000	140,730	2.6553	2.080	2.080	2.183	2.072	2.151	66,517	2.1157	0.38%
2020-10-30	0	2.600	2.580	2.600	2.520	2.700	503,000	1,309,530	2.6034	2.072	2.056	2.072	2.008	2.151	631,283	2.0744	-0.38%
2020-10-29	0	2.610	2.610	2.640	2.610	2.670	76,000	200,040	2.6321	2.080	2.080	2.104	2.080	2.127	95,383	2.0972	-1.88%
2020-10-28	0	2.660	2.650	2.670	2.640	2.700	238,000	635,320	2.6694	2.119	2.111	2.127	2.104	2.151	298,699	2.1270	-0.75%
2020-10-27	0	2.680	2.680	2.700	2.680	2.720	159,000	429,670	2.7023	2.135	2.135	2.151	2.135	2.167	199,551	2.1532	-1.47%
2020-10-23	0	2.720	2.720	2.820	2.720	2.720	1,000	2,720	2.7200	2.167	2.167	2.247	2.167	2.167	1,255	2.1673	-0.37%
2020-10-22	0	2.730	2.730	2.800	2.730	2.800	268,505	735,458	2.7391	2.175	2.175	2.231	2.175	2.231	336,983	2.1825	-1.44%
2020-10-21	0	2.770	2.770	2.800	2.660	2.820	136,000	380,390	2.7970	2.207	2.207	2.231	2.119	2.247	170,685	2.2286	-1.07%
2020-10-20	0	2.800	2.800	2.900	2.730	2.940	360,000	1,011,560	2.8099	2.231	2.231	2.311	2.175	2.343	451,813	2.2389	2.38%
2020-10-19	0	2.850	2.850	2.880	2.770	2.910	304,000	869,080	2.8588	2.179	2.179	2.202	2.118	2.225	397,568	2.1860	-1.72%
2020-10-16	0	2.900	2.860	2.920	2.830	2.900	171,000	491,600	2.8749	2.217	2.187	2.233	2.164	2.217	223,632	2.1983	2.47%
2020-10-15	0	2.830	2.830	2.860	2.830	2.880	102,000	289,980	2.8429	2.164	2.164	2.187	2.164	2.202	133,395	2.1739	-1.39%
2020-10-14	0	2.870	2.870	2.880	2.870	2.880	50,000	143,980	2.8796	2.195	2.195	2.202	2.195	2.202	65,389	2.2019	-2.38%
2020-10-12	0	2.940	2.850	2.950	2.850	2.940	61,000	179,050	2.9352	2.248	2.179	2.256	2.179	2.248	79,775	2.2444	3.89%
2020-10-09	0	2.830	2.830	2.840	2.780	2.910	350,000	1,003,800	2.8680	2.164	2.164	2.172	2.126	2.225	457,726	2.1930	1.07%
2020-10-08	0	2.800	2.880	2.960	-	-	0	0	-	2.141	2.202	2.263	-	-	0	-	0.00%
2020-10-07	0	2.800	2.800	2.850	-	-	0	0	-	2.141	2.141	2.179	-	-	0	-	0.00%
2020-10-06	0	2.800	2.750	2.800	2.800	2.800	1,000	2,800	2.8000	2.141	2.103	2.141	2.141	2.141	1,308	2.1410	2.56%
2020-10-05	0	2.730	2.810	2.900	2.730	2.800	11,000	30,730	2.7936	2.087	2.149	2.217	2.087	2.141	14,386	2.1362	-2.50%
2020-09-30	0	2.800	2.720	2.800	2.700	2.880	215,000	597,770	2.7803	2.141	2.080	2.141	2.065	2.202	281,175	2.1260	5.66%
2020-09-29	0	2.650	2.550	2.750	2.550	2.720	15,000	39,820	2.6547	2.026	1.950	2.103	1.950	2.080	19,617	2.0299	-0.38%
2020-09-28	0	2.660	2.630	2.660	2.590	2.770	121,000	317,390	2.6231	2.034	2.011	2.034	1.980	2.118	158,243	2.0057	2.31%
2020-09-25	0	2.600	2.600	2.690	2.600	2.600	41,000	106,600	2.6000	1.988	1.988	2.057	1.988	1.988	53,619	1.9881	-3.35%
2020-09-24	0	2.690	2.560	2.800	-	-	0	0	-	2.057	1.958	2.141	-	-	0	-	0.00%
2020-09-23	0	2.690	2.620	2.690	2.650	2.710	74,000	198,260	2.6792	2.057	2.003	2.057	2.026	2.072	96,776	2.0486	0.00%
2020-09-22	0	2.690	2.680	2.800	2.680	2.700	65,000	174,570	2.6857	2.057	2.049	2.141	2.049	2.065	85,006	2.0536	0.37%
2020-09-21	0	2.680	2.700	2.760	2.680	2.780	381,000	1,044,070	2.7403	2.049	2.065	2.110	2.049	2.126	498,268	2.0954	-3.60%
2020-09-18	0	2.780	2.770	2.820	2.780	2.830	62,000	174,710	2.8179	2.126	2.118	2.156	2.126	2.164	81,083	2.1547	-1.42%
2020-09-17	0	2.820	2.730	2.820	-	-	0	0	-	2.156	2.087	2.156	-	-	0	-	-0.35%
2020-09-16	0	2.830	2.780	2.830	2.780	2.840	155,000	434,100	2.8006	2.164	2.126	2.164	2.126	2.172	202,707	2.1415	0.00%
2020-09-15	0	2.830	2.830	2.840	2.810	2.850	316,000	897,320	2.8396	2.164	2.164	2.172	2.149	2.179	413,262	2.1713	-1.74%
2020-09-14	0	2.880	2.880	2.970	2.880	2.900	11,000	31,880	2.8982	2.202	2.202	2.271	2.202	2.217	14,386	2.2161	-2.37%
2020-09-11	0	2.950	2.920	2.950	2.920	2.950	24,000	70,740	2.9475	2.256	2.233	2.256	2.233	2.256	31,387	2.2538	-1.01%
2020-09-10	0	2.980	2.840	2.980	2.930	2.980	19,000	56,310	2.9637	2.279	2.172	2.279	2.240	2.279	24,848	2.2662	4.93%
2020-09-09	0	2.840	2.760	2.840	2.840	2.850	58,000	165,180	2.8479	2.172	2.110	2.172	2.172	2.179	75,852	2.1777	0.00%
2020-09-08	0	2.840	2.840	3.040	2.840	2.870	52,000	148,350	2.8529	2.172	2.172	2.325	2.172	2.195	68,005	2.1815	0.00%
2020-09-07	0	2.840	2.800	2.920	2.840	2.900	34,000	98,280	2.8906	2.172	2.141	2.233	2.172	2.217	44,465	2.2103	0.71%
2020-09-04	0	2.820	2.820	2.840	2.810	2.890	205,000	586,090	2.8590	2.156	2.156	2.172	2.149	2.210	268,097	2.1861	-0.70%
2020-09-03	0	2.840	2.840	2.880	2.800	2.820	33,000	92,630	2.8070	2.172	2.172	2.202	2.141	2.156	43,157	2.1463	-2.07%
2020-09-02	0	2.900	2.850	2.900	2.800	2.920	1,028,000	2,925,510	2.8458	2.217	2.179	2.217	2.141	2.233	1,344,408	2.1761	0.69%
2020-09-01	0	2.880	2.880	2.910	2.880	2.920	75,000	217,910	2.9055	2.202	2.202	2.225	2.202	2.233	98,084	2.2217	-1.37%
2020-08-31	0	2.920	2.900	2.920	2.920	2.970	444,000	1,299,700	2.9273	2.233	2.217	2.233	2.233	2.271	580,659	2.2383	-2.67%
2020-08-28	0	3.000	2.900	3.000	2.990	3.000	100,000	299,970	2.9997	2.294	2.217	2.294	2.286	2.294	130,779	2.2937	0.00%
2020-08-27	0	3.000	3.000	3.020	2.980	3.020	106,000	317,940	2.9994	2.294	2.294	2.309	2.279	2.309	138,626	2.2935	-0.66%
2020-08-26	0	3.020	3.000	3.040	3.020	3.020	21,000	63,440	3.0210	2.309	2.294	2.325	2.309	2.309	27,464	2.3100	-0.98%
2020-08-25	0	3.050	3.020	3.050	3.020	3.050	83,000	252,790	3.0457	2.332	2.309	2.332	2.309	2.332	108,547	2.3289	0.00%
2020-08-24	0	3.050	3.040	3.070	3.040	3.050	124,000	378,170	3.0498	2.332	2.325	2.347	2.325	2.332	162,166	2.3320	0.00%
2020-08-21	0	3.050	3.050	3.060	3.040	3.090	127,000	388,930	3.0624	2.332	2.332	2.340	2.325	2.363	166,089	2.3417	-0.33%
2020-08-20	0	3.060	3.060	3.070	3.020	3.070	103,000	315,060	3.0588	2.340	2.340	2.347	2.309	2.347	134,702	2.3389	-0.33%
2020-08-19	0	3.070	3.040	3.070	3.070	3.070	10,000	30,700	3.0700	2.347	2.325	2.347	2.347	2.347	13,078	2.3475	0.00%
2020-08-18	0	3.070	3.050	3.070	3.040	3.090	71,000	217,950	3.0697	2.347	2.332	2.347	2.325	2.363	92,853	2.3473	0.00%
2020-08-17	0	3.070	3.060	3.270	3.050	3.100	82,000	251,040	3.0615	2.347	2.340	2.500	2.332	2.370	107,239	2.3409	0.33%
2020-08-14	0	3.060	3.060	3.180	3.000	3.080	106,000	324,470	3.0610	2.340	2.340	2.432	2.294	2.355	138,626	2.3406	0.00%
2020-08-13	0	3.060	3.060	3.130	3.050	3.130	78,000	240,260	3.0803	2.340	2.340	2.393	2.332	2.393	102,008	2.3553	0.00%
2020-08-12	0	3.060	3.050	3.060	3.050	3.090	78,000	239,240	3.0672	2.340	2.332	2.340	2.332	2.363	102,008	2.3453	0.00%
2020-08-11	0	3.060	3.060	3.140	3.010	3.010	20,000	60,200	3.0100	2.340	2.340	2.401	2.302	2.302	26,156	2.3016	-2.55%
2020-08-10	0	3.140	3.080	3.140	3.100	3.180	13,000	40,480	3.1138	2.401	2.355	2.401	2.370	2.432	17,001	2.3810	0.00%
2020-08-07	0	3.140	3.080	3.140	3.060	3.160	22,000	68,400	3.1091	2.401	2.355	2.401	2.340	2.416	28,771	2.3774	-0.32%
2020-08-06	0	3.150	3.090	3.150	3.060	3.150	398,000	1,243,620	3.1247	2.409	2.363	2.409	2.340	2.409	520,500	2.3893	0.64%
2020-08-05	0	3.130	3.080	3.130	3.130	3.160	24,000	75,290	3.1371	2.393	2.355	2.393	2.393	2.416	31,387	2.3988	0.00%
2020-08-04	0	3.130	3.100	3.130	3.100	3.150	242,000	756,990	3.1281	2.393	2.370	2.393	2.370	2.409	316,485	2.3919	0.00%
2020-08-03	0	3.130	3.100	3.130	3.120	3.180	68,000	214,600	3.1559	2.393	2.370	2.393	2.386	2.432	88,930	2.4131	-1.57%
2020-07-31	0	3.180	3.120	3.180	3.170	3.180	23,000	72,930	3.1709	2.432	2.386	2.432	2.424	2.432	30,079	2.4246	0.00%
2020-07-30	0	3.180	3.130	3.200	3.130	3.230	125,000	397,530	3.1802	2.432	2.393	2.447	2.393	2.470	163,474	2.4318	-0.62%
2020-07-29	0	3.200	3.100	3.200	3.100	3.230	99,000	312,360	3.1552	2.447	2.370	2.447	2.370	2.470	129,471	2.4126	3.23%
2020-07-28	0	3.100	3.090	3.100	3.100	3.160	21,000	65,160	3.1029	2.370	2.363	2.370	2.370	2.416	27,464	2.3726	-3.73%
2020-07-27	0	3.220	3.070	3.240	2.930	3.240	166,000	505,330	3.0442	2.462	2.347	2.477	2.240	2.477	217,093	2.3277	5.57%
2020-07-24	0	3.050	3.050	3.060	3.000	3.100	166,000	505,630	3.0460	2.332	2.332	2.340	2.294	2.370	217,093	2.3291	-0.33%
2020-07-23	0	3.060	3.040	3.050	3.040	3.110	226,000	691,740	3.0608	2.340	2.325	2.332	2.325	2.378	295,561	2.3404	0.66%
2020-07-22	0	3.040	3.040	3.090	3.040	3.120	158,000	482,440	3.0534	2.325	2.325	2.363	2.325	2.386	206,631	2.3348	0.00%
2020-07-21	0	3.040	2.960	3.040	2.960	3.080	16,000	47,870	2.9919	2.325	2.263	2.325	2.263	2.355	20,925	2.2877	2.70%
2020-07-20	0	2.960	2.920	3.010	2.810	3.040	365,000	1,072,760	2.9391	2.263	2.233	2.302	2.149	2.325	477,343	2.2474	0.00%
2020-07-17	0	2.960	2.960	3.100	2.960	3.160	30,000	93,500	3.1167	2.263	2.263	2.370	2.263	2.416	39,234	2.3832	-1.33%
2020-07-16	0	3.000	2.960	3.020	3.020	3.140	37,000	112,710	3.0462	2.294	2.263	2.309	2.309	2.401	48,388	2.3293	-4.76%
2020-07-15	0	3.150	3.050	3.150	3.040	3.160	304,000	930,180	3.0598	2.409	2.332	2.409	2.325	2.416	397,568	2.3397	0.32%
2020-07-14	0	3.140	3.080	3.150	3.070	3.140	385,000	1,185,320	3.0788	2.401	2.355	2.409	2.347	2.401	503,499	2.3542	-0.32%
2020-07-13	0	3.150	3.120	3.150	2.900	3.350	753,000	2,409,960	3.2005	2.409	2.386	2.409	2.217	2.562	984,766	2.4472	9.00%
2020-07-10	0	2.890	2.880	2.940	2.890	2.890	224,000	647,360	2.8900	2.210	2.202	2.248	2.210	2.210	292,945	2.2098	0.00%
2020-07-09	0	2.890	2.890	2.930	2.890	2.940	345,000	1,003,770	2.9095	2.210	2.210	2.240	2.210	2.248	451,188	2.2247	-1.03%
2020-07-08	0	2.920	2.920	2.940	2.900	3.050	256,000	759,930	2.9685	2.233	2.233	2.248	2.217	2.332	334,794	2.2698	-1.02%
2020-07-07	0	2.950	2.950	2.980	2.900	3.010	447,000	1,321,740	2.9569	2.256	2.256	2.279	2.217	2.302	584,582	2.2610	2.08%
2020-07-06	0	2.890	2.890	2.910	2.870	2.930	445,000	1,290,090	2.8991	2.210	2.210	2.225	2.195	2.240	581,967	2.2168	1.40%
2020-07-03	0	2.850	2.850	2.880	2.790	2.910	245,000	689,740	2.8153	2.179	2.179	2.202	2.133	2.225	320,409	2.1527	2.15%
2020-07-02	0	2.790	2.770	2.790	2.730	2.830	516,000	1,439,890	2.7905	2.133	2.118	2.133	2.087	2.164	674,820	2.1337	-1.06%
2020-06-30	0	2.820	2.770	2.830	2.760	2.830	51,000	143,070	2.8053	2.156	2.118	2.164	2.110	2.164	66,697	2.1451	1.81%
2020-06-29	0	2.770	2.770	2.840	2.770	2.770	4,000	11,140	2.7850	2.118	2.118	2.172	2.118	2.118	5,231	2.1295	-2.81%
2020-06-26	0	2.850	2.800	2.870	2.780	2.870	169,000	473,270	2.8004	2.179	2.141	2.195	2.126	2.195	221,017	2.1413	1.79%
2020-06-24	0	2.800	2.800	2.840	2.800	2.810	81,000	227,100	2.8037	2.141	2.141	2.172	2.141	2.149	105,931	2.1438	1.45%
2020-06-23	0	2.760	2.770	2.860	2.750	2.860	8,000	22,560	2.8200	2.110	2.118	2.187	2.103	2.187	10,462	2.1563	-2.47%
2020-06-22	0	2.830	2.700	2.840	2.800	2.860	200,000	567,910	2.8396	2.164	2.065	2.172	2.141	2.187	261,558	2.1713	0.00%
2020-06-19	0	2.830	2.830	2.870	2.740	2.870	100,000	277,640	2.7764	2.164	2.164	2.195	2.095	2.195	130,779	2.1230	-1.05%
2020-06-18	0	2.860	2.820	2.890	2.830	2.860	36,000	102,690	2.8525	2.187	2.156	2.210	2.164	2.187	47,080	2.1812	1.42%
2020-06-17	0	2.820	2.820	2.870	2.810	2.860	35,000	99,330	2.8380	2.156	2.156	2.195	2.149	2.187	45,773	2.1701	-1.05%
2020-06-16	0	2.850	2.850	2.890	2.850	2.890	70,000	200,260	2.8609	2.179	2.179	2.210	2.179	2.210	91,545	2.1876	2.15%
2020-06-15	0	2.790	2.790	2.900	2.760	2.900	185,000	522,870	2.8263	2.133	2.133	2.217	2.110	2.217	241,941	2.1611	-2.79%
2020-06-12	0	2.870	2.810	2.870	-	-	0	0	-	2.195	2.149	2.195	-	-	0	-	-0.35%
2020-06-11	0	2.880	2.860	2.900	2.880	2.900	102,000	294,780	2.8900	2.202	2.187	2.217	2.202	2.217	133,395	2.2098	-1.03%
2020-06-10	0	2.910	2.880	2.930	-	-	0	0	-	2.225	2.202	2.240	-	-	0	-	0.00%
2020-06-09	0	2.910	2.880	2.930	-	-	0	0	-	2.225	2.202	2.240	-	-	0	-	0.00%
2020-06-08	0	2.910	2.820	2.930	2.810	2.910	62,000	179,720	2.8987	2.225	2.156	2.240	2.149	2.225	81,083	2.2165	0.34%
2020-06-05	0	2.900	2.870	2.940	2.860	2.940	19,000	55,770	2.9353	2.217	2.195	2.248	2.187	2.248	24,848	2.2444	-1.36%
2020-06-04	0	2.940	2.880	2.940	2.860	2.980	49,000	143,650	2.9316	2.248	2.202	2.248	2.187	2.279	64,082	2.2417	0.68%
2020-06-03	0	2.920	2.860	2.950	2.830	2.960	117,000	337,810	2.8873	2.233	2.187	2.256	2.164	2.263	153,011	2.2077	2.82%
2020-06-02	0	2.840	2.840	2.890	2.830	2.840	20,000	56,740	2.8370	2.172	2.172	2.210	2.164	2.172	26,156	2.1693	0.35%
2020-06-01	0	2.830	2.830	2.910	2.830	2.870	68,000	193,930	2.8519	2.164	2.164	2.225	2.164	2.195	88,930	2.1807	2.91%
2020-05-29	0	2.750	2.750	2.830	2.750	2.830	42,000	118,370	2.8183	2.103	2.103	2.164	2.103	2.164	54,927	2.1550	-3.17%
2020-05-28	0	2.840	2.840	2.890	2.820	2.900	27,000	77,890	2.8848	2.172	2.172	2.210	2.156	2.217	35,310	2.2059	-1.73%
2020-05-27	0	2.890	2.840	2.890	2.840	2.930	165,000	470,600	2.8521	2.210	2.172	2.210	2.172	2.240	215,785	2.1809	-1.77%
2020-05-26	0	3.270	3.210	3.270	3.230	3.340	227,000	742,640	3.2715	2.250	2.208	2.250	2.222	2.298	329,944	2.2508	0.62%
2020-05-25	0	3.250	3.210	3.290	3.190	3.340	218,000	708,070	3.2480	2.236	2.208	2.264	2.195	2.298	316,862	2.2346	0.00%
2020-05-22	0	3.250	3.140	3.300	3.130	3.250	281,000	900,080	3.2031	2.236	2.160	2.270	2.153	2.236	408,433	2.2037	-0.31%
2020-05-21	0	3.260	3.260	3.340	3.150	3.420	676,000	2,237,930	3.3105	2.243	2.243	2.298	2.167	2.353	982,564	2.2776	4.82%
2020-05-20	0	3.110	3.070	3.110	3.070	3.150	68,000	209,140	3.0756	2.140	2.112	2.140	2.112	2.167	98,838	2.1160	1.30%
2020-05-19	0	3.070	2.990	3.070	2.940	3.070	49,000	149,980	3.0608	2.112	2.057	2.112	2.023	2.112	71,221	2.1058	0.33%
2020-05-18	0	3.060	3.060	3.080	2.960	3.060	132,000	398,850	3.0216	2.105	2.105	2.119	2.036	2.105	191,862	2.0788	2.00%
2020-05-15	0	3.000	2.990	3.090	2.970	3.090	82,000	246,330	3.0040	2.064	2.057	2.126	2.043	2.126	119,187	2.0668	0.00%
2020-05-14	0	3.000	3.000	3.050	2.980	3.030	95,000	284,150	2.9911	2.064	2.064	2.098	2.050	2.085	138,082	2.0578	-1.64%
2020-05-13	0	3.050	3.000	3.040	-	-	0	0	-	2.098	2.064	2.092	-	-	0	-	0.00%
2020-05-12	0	3.050	3.050	3.090	3.020	3.100	36,000	110,310	3.0642	2.098	2.098	2.126	2.078	2.133	52,326	2.1081	-0.65%
2020-05-11	0	3.070	3.070	3.090	3.020	3.080	4,000	12,170	3.0425	2.112	2.112	2.126	2.078	2.119	5,814	2.0932	0.66%
2020-05-08	0	3.050	3.050	3.090	3.040	3.120	32,000	98,880	3.0900	2.098	2.098	2.126	2.092	2.147	46,512	2.1259	0.99%
2020-05-07	0	3.020	2.980	3.080	3.020	3.030	104,000	315,160	3.0304	2.078	2.050	2.119	2.078	2.085	151,164	2.0849	-0.66%
2020-05-06	0	3.040	3.000	3.040	2.990	3.050	212,000	641,060	3.0239	2.092	2.064	2.092	2.057	2.098	308,141	2.0804	-0.33%
2020-05-05	0	3.050	3.000	3.050	-	-	0	0	-	2.098	2.064	2.098	-	-	0	-	-0.65%
2020-05-04	0	3.070	3.000	3.080	2.900	3.080	82,000	249,740	3.0456	2.112	2.064	2.119	1.995	2.119	119,187	2.0954	-0.65%
2020-04-29	0	3.090	2.930	3.090	3.070	3.090	11,000	33,790	3.0718	2.126	2.016	2.126	2.112	2.126	15,988	2.1134	0.65%
2020-04-28	0	3.070	3.020	3.070	3.010	3.080	34,000	102,910	3.0268	2.112	2.078	2.112	2.071	2.119	49,419	2.0824	1.99%
2020-04-27	0	3.010	3.010	3.060	2.990	3.010	2,777,000	8,330,850	2.9999	2.071	2.071	2.105	2.057	2.071	4,036,363	2.0639	0.67%
2020-04-24	0	2.990	2.900	2.990	2.890	3.000	40,000	118,660	2.9665	2.057	1.995	2.057	1.988	2.064	58,140	2.0409	1.36%
2020-04-23	0	2.950	2.850	2.950	2.950	2.950	10,000	29,500	2.9500	2.030	1.961	2.030	2.030	2.030	14,535	2.0296	-1.67%
2020-04-22	0	3.000	2.860	3.000	3.000	3.000	12,000	36,000	3.0000	2.064	1.968	2.064	2.064	2.064	17,442	2.0640	-0.33%
2020-04-21	0	3.010	2.960	3.010	2.960	3.040	12,000	35,680	2.9733	2.071	2.036	2.071	2.036	2.092	17,442	2.0456	1.35%
2020-04-20	0	2.970	2.970	3.040	2.950	3.050	39,000	118,280	3.0328	2.043	2.043	2.092	2.030	2.098	56,686	2.0866	-2.62%
2020-04-17	0	3.050	2.900	3.050	-	-	0	0	-	2.098	1.995	2.098	-	-	0	-	-0.33%
2020-04-16	0	3.060	2.920	3.060	-	-	0	0	-	2.105	2.009	2.105	-	-	0	-	0.00%
2020-04-15	0	3.060	2.980	3.060	2.970	3.090	6,000	18,170	3.0283	2.105	2.050	2.105	2.043	2.126	8,721	2.0835	-0.97%
2020-04-14	0	3.090	3.000	3.090	3.000	3.160	47,000	142,470	3.0313	2.126	2.064	2.126	2.064	2.174	68,314	2.0855	2.32%
2020-04-09	0	3.020	2.970	3.020	2.860	3.020	43,000	128,270	2.9830	2.078	2.043	2.078	1.968	2.078	62,500	2.0523	1.68%
2020-04-08	0	2.970	2.880	2.970	2.950	3.010	35,000	104,270	2.9791	2.043	1.981	2.043	2.030	2.071	50,872	2.0496	-0.34%
2020-04-07	0	2.980	2.980	3.040	2.880	3.060	358,000	1,064,600	2.9737	2.050	2.050	2.092	1.981	2.105	520,352	2.0459	2.76%
2020-04-06	0	2.900	2.900	2.930	2.860	2.960	3,201,000	9,284,100	2.9004	1.995	1.995	2.016	1.968	2.036	4,652,646	1.9954	3.57%
2020-04-03	0	2.800	2.800	2.860	2.800	2.860	156,000	436,920	2.8008	1.926	1.926	1.968	1.926	1.968	226,746	1.9269	-1.06%
2020-04-02	0	2.830	2.830	2.860	2.810	2.870	77,000	217,790	2.8284	1.947	1.947	1.968	1.933	1.975	111,919	1.9460	-0.70%
2020-04-01	0	2.850	2.840	2.850	2.770	2.930	172,000	488,840	2.8421	1.961	1.954	1.961	1.906	2.016	250,002	1.9553	-2.40%
2020-03-31	0	2.920	2.900	2.950	2.710	2.920	833,000	2,358,100	2.8309	2.009	1.995	2.030	1.864	2.009	1,210,763	1.9476	-3.31%
2020-03-30	0	3.020	3.010	3.040	2.810	3.020	3,485,000	9,849,680	2.8263	2.078	2.071	2.092	1.933	2.078	5,065,439	1.9445	7.47%
2020-03-27	0	2.810	2.750	2.810	2.750	2.810	186,000	519,840	2.7948	1.933	1.892	1.933	1.892	1.933	270,351	1.9228	1.44%
2020-03-26	0	2.770	2.700	2.800	2.750	2.820	160,000	443,540	2.7721	1.906	1.858	1.926	1.892	1.940	232,560	1.9072	4.92%
2020-03-25	0	2.640	2.620	2.640	2.500	2.700	686,000	1,792,050	2.6123	1.816	1.803	1.816	1.720	1.858	997,099	1.7973	-5.71%
2020-03-24	0	2.800	2.750	2.800	2.680	2.800	7,000	19,200	2.7429	1.926	1.892	1.926	1.844	1.926	10,174	1.8871	10.67%
2020-03-23	0	2.530	2.380	2.530	-	-	0	0	-	1.741	1.637	1.741	-	-	0	-	-0.78%
2020-03-20	0	2.550	2.460	2.570	2.450	2.560	11,000	27,540	2.5036	1.754	1.692	1.768	1.686	1.761	15,988	1.7225	2.82%
2020-03-19	0	2.480	2.400	2.520	2.210	2.480	133,000	299,610	2.2527	1.706	1.651	1.734	1.520	1.706	193,315	1.5499	4.20%
2020-03-18	0	2.380	2.380	2.420	2.380	2.570	412,000	1,035,110	2.5124	1.637	1.637	1.665	1.637	1.768	598,841	1.7285	-8.46%
2020-03-17	0	2.600	2.570	2.600	2.480	2.650	252,000	653,050	2.5915	1.789	1.768	1.789	1.706	1.823	366,281	1.7829	-2.99%
2020-03-16	0	2.680	2.680	2.700	2.680	2.830	108,000	298,020	2.7594	1.844	1.844	1.858	1.844	1.947	156,978	1.8985	-2.90%
2020-03-13	0	2.760	2.760	2.780	2.730	2.850	255,000	706,680	2.7713	1.899	1.899	1.913	1.878	1.961	370,642	1.9066	-3.50%
2020-03-12	0	2.860	2.860	2.900	2.860	2.900	10,000	28,640	2.8640	1.968	1.968	1.995	1.968	1.995	14,535	1.9704	-1.38%
2020-03-11	0	2.900	2.850	2.930	2.850	2.930	117,000	335,300	2.8658	1.995	1.961	2.016	1.961	2.016	170,059	1.9717	-1.02%
2020-03-10	0	2.930	2.880	2.920	2.880	2.930	303,000	878,450	2.8992	2.016	1.981	2.009	1.981	2.016	440,410	1.9946	0.00%
2020-03-09	0	2.930	2.840	2.950	-	-	0	0	-	2.016	1.954	2.030	-	-	0	-	0.00%
2020-03-06	0	2.930	2.930	3.000	2.930	3.040	21,000	63,720	3.0343	2.016	2.016	2.064	2.016	2.092	30,523	2.0876	-3.62%
2020-03-05	0	3.040	3.040	3.080	-	-	0	0	-	2.092	2.092	2.119	-	-	0	-	0.00%
2020-03-04	0	3.040	3.040	3.060	2.970	3.040	28,000	84,590	3.0211	2.092	2.092	2.105	2.043	2.092	40,698	2.0785	2.01%
2020-03-03	0	2.980	2.950	3.020	-	-	0	0	-	2.050	2.030	2.078	-	-	0	-	0.00%
2020-03-02	0	2.980	2.920	2.990	2.910	2.990	50,000	147,740	2.9548	2.050	2.009	2.057	2.002	2.057	72,675	2.0329	1.02%
2020-02-28	0	2.950	2.930	2.950	2.910	2.980	309,000	909,310	2.9428	2.030	2.016	2.030	2.002	2.050	449,131	2.0246	-1.99%
2020-02-27	0	3.010	3.020	3.080	2.900	3.140	1,184,000	3,552,230	3.0002	2.071	2.078	2.119	1.995	2.160	1,720,941	2.0641	-1.63%
2020-02-26	0	3.060	3.060	3.110	3.020	3.130	54,000	165,720	3.0689	2.105	2.105	2.140	2.078	2.153	78,489	2.1114	-0.97%
2020-02-25	0	3.090	3.080	3.110	3.070	3.140	73,000	226,310	3.1001	2.126	2.119	2.140	2.112	2.160	106,105	2.1329	-0.32%
2020-02-24	0	3.100	3.070	3.120	-	-	0	0	-	2.133	2.112	2.147	-	-	0	-	0.00%
2020-02-21	0	3.100	3.070	3.150	3.070	3.100	86,000	266,210	3.0955	2.133	2.112	2.167	2.112	2.133	125,001	2.1297	-1.59%
2020-02-20	0	3.150	3.090	3.150	3.120	3.150	18,000	56,350	3.1306	2.167	2.126	2.167	2.147	2.167	26,163	2.1538	0.32%
2020-02-19	0	3.140	3.080	3.140	3.090	3.190	5,000	15,630	3.1260	2.160	2.119	2.160	2.126	2.195	7,267	2.1507	0.64%
2020-02-18	0	3.120	3.080	3.120	3.120	3.200	56,000	175,100	3.1268	2.147	2.119	2.147	2.147	2.202	81,396	2.1512	0.97%
2020-02-17	0	3.090	3.060	3.170	3.090	3.090	5,000	15,450	3.0900	2.126	2.105	2.181	2.126	2.126	7,267	2.1259	0.32%
2020-02-14	0	3.080	3.080	3.110	3.080	3.090	131,000	403,730	3.0819	2.119	2.119	2.140	2.119	2.126	190,408	2.1203	-0.32%
2020-02-13	0	3.090	3.080	3.150	3.090	3.100	271,000	838,050	3.0924	2.126	2.119	2.167	2.126	2.133	393,898	2.1276	-1.59%
2020-02-12	0	3.140	3.100	3.140	3.100	3.150	1,013,000	3,143,200	3.1029	2.160	2.133	2.160	2.133	2.167	1,472,393	2.1348	1.29%
2020-02-11	0	3.100	3.100	3.120	3.100	3.150	75,000	233,300	3.1107	2.133	2.133	2.147	2.133	2.167	109,012	2.1401	0.98%
2020-02-10	0	3.070	3.070	3.130	3.070	3.150	458,000	1,428,640	3.1193	2.112	2.112	2.153	2.112	2.167	665,702	2.1461	-2.54%
2020-02-07	0	3.150	3.140	3.160	3.130	3.190	5,000	15,750	3.1500	2.167	2.160	2.174	2.153	2.195	7,267	2.1672	1.29%
2020-02-06	0	3.110	3.090	3.100	3.100	3.150	76,000	237,320	3.1226	2.140	2.126	2.133	2.133	2.167	110,466	2.1484	1.97%
2020-02-05	0	3.050	3.050	3.180	3.050	3.190	54,000	165,330	3.0617	2.098	2.098	2.188	2.098	2.195	78,489	2.1064	-1.29%
2020-02-04	0	3.090	3.060	3.150	3.030	3.170	45,000	137,900	3.0644	2.126	2.105	2.167	2.085	2.181	65,407	2.1083	1.31%
2020-02-03	0	3.050	3.050	3.080	3.000	3.150	388,000	1,180,880	3.0435	2.098	2.098	2.119	2.064	2.167	563,957	2.0939	0.33%
2020-01-31	0	3.040	3.000	3.040	2.990	3.050	221,000	664,840	3.0083	2.092	2.064	2.092	2.057	2.098	321,223	2.0697	1.67%
2020-01-30	0	2.990	2.990	3.000	2.980	3.080	827,000	2,516,500	3.0429	2.057	2.057	2.064	2.050	2.119	1,202,042	2.0935	-1.97%
2020-01-29	0	3.050	3.040	3.050	3.010	3.130	58,000	176,350	3.0405	2.098	2.092	2.098	2.071	2.153	84,303	2.0919	-4.09%
2020-01-24	0	3.180	3.140	3.250	-	-	0	0	-	2.188	2.160	2.236	-	-	0	-	0.00%
2020-01-23	0	3.180	3.130	3.180	3.150	3.230	114,000	359,210	3.1510	2.188	2.153	2.188	2.167	2.222	165,699	2.1679	0.95%
2020-01-22	0	3.150	3.130	3.230	-	-	0	0	-	2.167	2.153	2.222	-	-	0	-	0.00%
2020-01-21	0	3.150	3.140	3.270	3.150	3.200	26,000	82,050	3.1558	2.167	2.160	2.250	2.167	2.202	37,791	2.1712	-1.56%
2020-01-20	0	3.200	3.200	3.300	3.200	3.230	32,000	102,650	3.2078	2.202	2.202	2.270	2.202	2.222	46,512	2.2070	-0.93%
2020-01-17	0	3.230	3.180	3.270	3.180	3.290	41,000	131,330	3.2032	2.222	2.188	2.250	2.188	2.264	59,593	2.2038	0.00%
2020-01-16	0	3.230	3.180	3.230	3.190	3.230	21,000	67,070	3.1938	2.222	2.188	2.222	2.195	2.222	30,523	2.1973	0.00%
2020-01-15	0	3.230	3.170	3.230	-	-	0	0	-	2.222	2.181	2.222	-	-	0	-	-0.31%
2020-01-14	0	3.240	3.200	3.270	3.200	3.300	137,000	443,050	3.2339	2.229	2.202	2.250	2.202	2.270	199,129	2.2249	-1.22%
2020-01-13	0	3.280	3.210	3.280	3.280	3.280	6,000	19,680	3.2800	2.257	2.208	2.257	2.257	2.257	8,721	2.2566	0.92%
2020-01-10	0	3.250	3.250	3.280	3.240	3.280	8,000	25,980	3.2475	2.236	2.236	2.257	2.229	2.257	11,628	2.2343	-1.52%
2020-01-09	0	3.300	3.220	3.300	-	-	0	0	-	2.270	2.215	2.270	-	-	0	-	0.00%
2020-01-08	0	3.300	3.200	3.300	3.200	3.300	120,000	386,950	3.2246	2.270	2.202	2.270	2.202	2.270	174,420	2.2185	-1.49%
2020-01-07	0	3.350	3.280	3.350	3.260	3.380	54,000	178,290	3.3017	2.305	2.257	2.305	2.243	2.325	78,489	2.2715	-1.18%
2020-01-06	0	3.390	3.250	3.390	3.300	3.390	94,000	310,380	3.3019	2.332	2.236	2.332	2.270	2.332	136,629	2.2717	2.73%
2020-01-03	0	3.300	3.300	3.340	3.300	3.340	163,000	542,240	3.3266	2.270	2.270	2.298	2.270	2.298	236,920	2.2887	-2.65%
2020-01-02	0	3.390	3.300	3.390	3.300	3.390	24,000	79,380	3.3075	2.332	2.270	2.332	2.270	2.332	34,884	2.2755	0.00%
2019-12-31	0	3.390	3.300	3.390	3.290	3.440	74,000	248,330	3.3558	2.332	2.270	2.332	2.264	2.367	107,559	2.3088	3.67%
2019-12-30	0	3.270	3.220	3.280	3.190	3.280	50,000	162,170	3.2434	2.250	2.215	2.257	2.195	2.257	72,675	2.2314	1.87%
2019-12-27	0	3.210	3.150	3.260	3.100	3.360	402,000	1,275,600	3.1731	2.208	2.167	2.243	2.133	2.312	584,306	2.1831	-4.75%
2019-12-24	0	3.370	3.200	3.370	3.300	3.300	3,000	10,040	3.3467	2.319	2.202	2.319	2.270	2.270	4,360	2.3025	2.12%
2019-12-23	0	3.300	3.300	3.340	3.290	3.310	260,000	858,010	3.3000	2.270	2.270	2.298	2.264	2.277	377,909	2.2704	-0.30%
2019-12-20	0	3.310	3.200	3.350	3.310	3.310	6,000	19,860	3.3100	2.277	2.202	2.305	2.277	2.277	8,721	2.2773	0.30%
2019-12-19	0	3.300	3.300	3.340	3.300	3.300	61,000	201,300	3.3000	2.270	2.270	2.298	2.270	2.270	88,663	2.2704	-0.90%
2019-12-18	0	3.330	3.320	3.370	3.300	3.340	89,000	294,410	3.3080	2.291	2.284	2.319	2.270	2.298	129,361	2.2759	0.91%
2019-12-17	0	3.300	3.260	3.300	3.240	3.310	98,000	323,110	3.2970	2.270	2.243	2.270	2.229	2.277	142,443	2.2683	-1.79%
2019-12-16	0	3.360	3.360	3.460	3.360	3.400	24,000	80,710	3.3629	2.312	2.312	2.380	2.312	2.339	34,884	2.3137	0.30%
2019-12-13	0	3.350	3.270	3.350	-	-	0	0	-	2.305	2.250	2.305	-	-	0	-	-0.59%
2019-12-12	0	3.370	3.250	3.370	3.250	3.370	37,000	122,210	3.3030	2.319	2.236	2.319	2.236	2.319	53,779	2.2724	3.06%
2019-12-11	0	3.270	3.270	3.370	3.230	3.390	92,000	308,530	3.3536	2.250	2.250	2.319	2.222	2.332	133,722	2.3073	0.62%
2019-12-10	0	3.250	3.200	3.300	3.200	3.300	8,000	25,750	3.2188	2.236	2.202	2.270	2.202	2.270	11,628	2.2145	1.56%
2019-12-09	0	3.200	3.200	3.280	3.200	3.310	12,000	38,800	3.2333	2.202	2.202	2.257	2.202	2.277	17,442	2.2245	-0.93%
2019-12-06	0	3.230	3.200	3.220	3.200	3.240	13,000	41,760	3.2123	2.222	2.202	2.215	2.202	2.229	18,895	2.2101	-0.62%
2019-12-05	0	3.250	3.190	3.300	-	-	0	0	-	2.236	2.195	2.270	-	-	0	-	0.00%
2019-12-04	0	3.250	3.200	3.300	3.150	3.280	56,000	181,080	3.2336	2.236	2.202	2.270	2.167	2.257	81,396	2.2247	-0.91%
2019-12-03	0	3.280	3.260	3.280	-	-	0	0	-	2.257	2.243	2.257	-	-	0	-	0.00%
2019-12-02	0	3.280	3.260	3.280	-	-	0	0	-	2.257	2.243	2.257	-	-	0	-	0.00%
2019-11-29	0	3.280	3.260	3.290	3.280	3.310	462,000	1,516,730	3.2830	2.257	2.243	2.264	2.257	2.277	671,516	2.2587	-0.61%
2019-11-28	0	3.300	3.290	3.480	3.280	3.300	76,000	250,740	3.2992	2.270	2.264	2.394	2.257	2.270	110,466	2.2698	0.00%
2019-11-27	0	3.300	3.300	3.340	3.300	3.350	497,000	1,654,830	3.3296	2.270	2.270	2.298	2.270	2.305	722,388	2.2908	1.54%
2019-11-26	0	3.250	3.200	3.250	3.160	3.250	35,000	111,500	3.1857	2.236	2.202	2.236	2.174	2.236	50,872	2.1918	3.17%
2019-11-25	0	3.150	3.150	3.230	3.100	3.150	28,000	87,200	3.1143	2.167	2.167	2.222	2.133	2.167	40,698	2.1426	2.61%
2019-11-22	0	3.070	3.070	3.080	3.070	3.080	128,000	393,050	3.0707	2.112	2.112	2.119	2.112	2.119	186,048	2.1126	0.00%
2019-11-21	0	3.070	3.070	3.090	3.070	3.070	5,000	15,350	3.0700	2.112	2.112	2.126	2.112	2.112	7,267	2.1121	-0.65%
2019-11-20	0	3.090	3.070	3.100	3.080	3.100	35,000	108,040	3.0869	2.126	2.112	2.133	2.119	2.133	50,872	2.1237	0.65%
2019-11-19	0	3.070	3.070	3.100	3.070	3.120	11,000	33,850	3.0773	2.112	2.112	2.133	2.112	2.147	15,988	2.1172	1.32%
2019-11-18	0	3.030	3.030	3.120	-	-	0	0	-	2.085	2.085	2.147	-	-	0	-	0.33%
2019-11-15	0	3.020	3.020	3.050	3.020	3.060	89,000	269,260	3.0254	2.078	2.078	2.098	2.078	2.105	129,361	2.0815	0.00%
2019-11-14	0	3.020	3.020	3.050	3.020	3.020	60,000	181,200	3.0200	2.078	2.078	2.098	2.078	2.078	87,210	2.0777	-0.98%
2019-11-13	0	3.050	3.020	3.050	3.010	3.050	25,000	75,520	3.0208	2.098	2.078	2.098	2.071	2.098	36,337	2.0783	0.66%
2019-11-12	0	3.030	3.020	3.030	3.030	3.040	222,000	674,350	3.0376	2.085	2.078	2.085	2.085	2.092	322,676	2.0899	0.00%
2019-11-11	0	3.030	3.030	3.050	3.020	3.050	94,000	285,640	3.0387	2.085	2.085	2.098	2.078	2.098	136,629	2.0906	-0.66%
2019-11-08	0	3.050	3.050	3.080	3.030	3.060	128,000	389,280	3.0413	2.098	2.098	2.119	2.085	2.105	186,048	2.0924	0.33%
2019-11-07	0	3.040	3.030	3.060	3.020	3.070	41,000	124,300	3.0317	2.092	2.085	2.105	2.078	2.112	59,593	2.0858	-0.33%
2019-11-06	0	3.050	3.030	3.050	3.030	3.070	64,000	194,850	3.0445	2.098	2.085	2.098	2.085	2.112	93,024	2.0946	-0.33%
2019-11-05	0	3.060	3.030	3.080	3.020	3.080	421,000	1,277,940	3.0355	2.105	2.085	2.119	2.078	2.119	611,922	2.0884	0.33%
2019-11-04	0	3.050	3.030	3.050	3.020	3.100	74,000	227,000	3.0676	2.098	2.085	2.098	2.078	2.133	107,559	2.1105	0.00%
2019-11-01	0	3.050	3.050	3.070	3.010	3.100	218,000	662,870	3.0407	2.098	2.098	2.112	2.071	2.133	316,862	2.0920	0.66%
2019-10-31	0	3.030	3.050	3.070	3.030	3.040	184,000	559,120	3.0387	2.085	2.098	2.112	2.085	2.092	267,444	2.0906	-0.66%
2019-10-30	0	3.050	3.050	3.070	3.050	3.150	58,000	178,060	3.0700	2.098	2.098	2.112	2.098	2.167	84,303	2.1121	-1.61%
2019-10-29	0	3.100	3.060	3.100	3.060	3.200	88,000	276,730	3.1447	2.133	2.105	2.133	2.105	2.202	127,908	2.1635	-0.32%
2019-10-28	0	3.110	3.110	3.220	3.110	3.180	25,000	78,560	3.1424	2.140	2.140	2.215	2.140	2.188	36,337	2.1620	-0.96%
2019-10-25	0	3.140	3.060	3.150	3.040	3.160	70,000	216,790	3.0970	2.160	2.105	2.167	2.092	2.174	101,745	2.1307	1.29%
2019-10-24	0	3.100	3.100	3.190	3.000	3.220	654,000	2,019,760	3.0883	2.133	2.133	2.195	2.064	2.215	950,587	2.1247	-1.90%
2019-10-23	0	3.160	3.160	3.230	3.020	3.250	239,000	763,170	3.1932	2.174	2.174	2.222	2.078	2.236	347,386	2.1969	-3.07%
2019-10-22	0	3.260	3.240	3.260	3.220	3.440	294,000	955,000	3.2483	2.243	2.229	2.243	2.215	2.367	427,328	2.2348	0.34%
2019-10-21	0	3.360	3.340	3.360	3.280	3.530	28,000	92,320	3.2971	2.235	2.222	2.235	2.182	2.348	42,087	2.1936	0.00%
2019-10-18	0	3.360	3.300	3.360	3.260	3.360	73,000	240,830	3.2990	2.235	2.195	2.235	2.169	2.235	109,727	2.1948	1.82%
2019-10-17	0	3.300	3.260	3.310	3.230	3.430	51,000	167,020	3.2749	2.195	2.169	2.202	2.149	2.282	76,658	2.1788	-0.30%
2019-10-16	0	3.310	3.310	3.320	3.230	3.310	33,000	108,320	3.2824	2.202	2.202	2.209	2.149	2.202	49,602	2.1838	-1.78%
2019-10-15	0	3.370	3.300	3.370	3.300	3.370	23,000	76,040	3.3061	2.242	2.195	2.242	2.195	2.242	34,571	2.1995	0.00%
2019-10-14	0	3.370	3.280	3.370	3.270	3.370	7,000	23,100	3.3000	2.242	2.182	2.242	2.175	2.242	10,522	2.1955	0.30%
2019-10-11	0	3.360	3.270	3.360	3.270	3.360	27,000	90,170	3.3396	2.235	2.175	2.235	2.175	2.235	40,584	2.2218	0.60%
2019-10-10	0	3.340	3.230	3.340	3.230	3.340	85,000	278,350	3.2747	2.222	2.149	2.222	2.149	2.222	127,764	2.1786	1.21%
2019-10-09	0	3.300	3.230	3.340	3.300	3.300	1,000	3,300	3.3000	2.195	2.149	2.222	2.195	2.195	1,503	2.1955	0.30%
2019-10-08	0	3.290	3.240	3.340	3.230	3.330	26,000	84,690	3.2573	2.189	2.156	2.222	2.149	2.215	39,081	2.1671	0.92%
2019-10-04	0	3.260	3.250	3.310	3.250	3.310	59,000	192,320	3.2597	2.169	2.162	2.202	2.162	2.202	88,683	2.1686	-0.91%
2019-10-03	0	3.290	3.250	3.340	3.230	3.380	193,000	639,700	3.3145	2.189	2.162	2.222	2.149	2.249	290,099	2.2051	-1.79%
2019-10-02	0	3.350	3.270	3.360	3.270	3.280	17,000	55,650	3.2735	2.229	2.175	2.235	2.175	2.182	25,553	2.1778	-0.30%
2019-09-30	0	3.360	3.290	3.360	3.280	3.360	24,000	79,240	3.3017	2.235	2.189	2.235	2.182	2.235	36,075	2.1966	1.82%
2019-09-27	0	3.300	3.300	3.330	-	-	1,000	3,340	3.3400	2.195	2.195	2.215	-	-	1,503	2.2221	0.61%
2019-09-26	0	3.280	3.280	3.290	3.270	3.320	11,000	36,250	3.2955	2.182	2.182	2.189	2.175	2.209	16,534	2.1924	-0.61%
2019-09-25	0	3.300	3.300	3.320	3.300	3.350	129,000	426,320	3.3048	2.195	2.195	2.209	2.195	2.229	193,901	2.1987	-1.49%
2019-09-24	0	3.350	3.310	3.350	3.350	3.370	3,000	10,080	3.3600	2.229	2.202	2.229	2.229	2.242	4,509	2.2354	0.90%
2019-09-23	0	3.320	3.270	3.350	3.310	3.350	15,000	50,150	3.3433	2.209	2.175	2.229	2.202	2.229	22,547	2.2243	-2.35%
2019-09-20	0	3.400	3.280	3.400	-	-	0	0	-	2.262	2.182	2.262	-	-	0	-	-0.58%
2019-09-19	0	3.420	3.300	3.420	3.420	3.420	1,000	3,420	3.4200	2.275	2.195	2.275	2.275	2.275	1,503	2.2753	3.95%
2019-09-18	0	3.290	3.280	3.310	3.280	3.310	41,000	135,480	3.3044	2.189	2.182	2.202	2.182	2.202	61,627	2.1984	0.30%
2019-09-17	0	3.280	3.280	3.300	3.270	3.310	110,000	362,410	3.2946	2.182	2.182	2.195	2.175	2.202	165,342	2.1919	-1.20%
2019-09-16	0	3.320	3.310	3.320	3.300	3.380	88,000	291,860	3.3166	2.209	2.202	2.209	2.195	2.249	132,273	2.2065	-0.90%
2019-09-13	0	3.350	3.330	3.350	3.350	3.350	22,000	73,700	3.3500	2.229	2.215	2.229	2.229	2.229	33,068	2.2287	0.60%
2019-09-12	0	3.330	3.320	3.360	3.320	3.400	214,000	716,660	3.3489	2.215	2.209	2.235	2.209	2.262	321,665	2.2280	-1.19%
2019-09-11	0	3.370	3.370	3.400	3.310	3.410	200,000	670,260	3.3513	2.242	2.242	2.262	2.202	2.269	300,621	2.2296	-0.88%
2019-09-10	0	3.400	3.370	3.400	3.300	3.400	6,000	20,040	3.3400	2.262	2.242	2.262	2.195	2.262	9,019	2.2221	0.89%
2019-09-09	0	3.370	3.320	3.380	3.320	3.390	73,000	245,450	3.3623	2.242	2.209	2.249	2.209	2.255	109,727	2.2369	0.00%
2019-09-06	0	3.370	3.330	3.370	3.290	3.370	20,000	66,240	3.3120	2.242	2.215	2.242	2.189	2.242	30,062	2.2034	0.60%
2019-09-05	0	3.350	3.310	3.360	3.300	3.370	132,000	441,080	3.3415	2.229	2.202	2.235	2.195	2.242	198,410	2.2231	-0.30%
2019-09-04	0	3.360	3.300	3.360	3.300	3.500	46,000	153,870	3.3450	2.235	2.195	2.235	2.195	2.329	69,143	2.2254	2.44%
2019-09-03	0	3.280	3.240	3.280	3.260	3.300	50,000	164,370	3.2874	2.182	2.156	2.182	2.169	2.195	75,155	2.1871	-0.61%
2019-09-02	0	3.300	3.270	3.310	3.260	3.350	280,000	919,520	3.2840	2.195	2.175	2.202	2.169	2.229	420,870	2.1848	-1.79%
2019-08-30	0	3.360	3.360	3.380	3.350	3.430	140,000	471,280	3.3663	2.235	2.235	2.249	2.229	2.282	210,435	2.2396	-3.17%
2019-08-29	0	3.470	3.360	3.470	3.470	3.470	1,000	3,470	3.4700	2.309	2.235	2.309	2.309	2.309	1,503	2.3086	1.76%
2019-08-28	0	3.410	3.360	3.410	3.310	3.420	191,000	639,750	3.3495	2.269	2.235	2.269	2.202	2.275	287,093	2.2284	-2.29%
2019-08-27	0	3.490	3.470	3.490	3.500	3.600	15,000	53,530	3.5687	2.322	2.309	2.322	2.329	2.395	22,547	2.3742	0.87%
2019-08-26	0	3.460	3.450	3.470	3.380	3.580	283,000	986,920	3.4873	2.302	2.295	2.309	2.249	2.382	425,379	2.3201	-4.42%
2019-08-23	0	3.620	3.570	3.630	3.540	3.650	15,000	54,180	3.6120	2.408	2.375	2.415	2.355	2.428	22,547	2.4030	1.12%
2019-08-22	0	3.580	3.400	3.580	3.580	3.580	1,000	3,580	3.5800	2.382	2.262	2.382	2.382	2.382	1,503	2.3817	2.87%
2019-08-21	0	3.480	3.450	3.480	3.410	3.480	21,000	72,250	3.4405	2.315	2.295	2.315	2.269	2.315	31,565	2.2889	0.00%
2019-08-20	0	3.480	3.430	3.480	3.480	3.480	16,000	55,680	3.4800	2.315	2.282	2.315	2.315	2.315	24,050	2.3152	0.00%
2019-08-19	0	3.480	3.430	3.480	3.430	3.550	160,000	560,660	3.5041	2.315	2.282	2.315	2.282	2.362	240,497	2.3313	0.00%
2019-08-16	0	3.480	3.470	3.480	3.480	3.680	195,000	689,640	3.5366	2.315	2.309	2.315	2.315	2.448	293,106	2.3529	-0.29%
2019-08-15	0	3.490	3.420	3.520	3.270	3.560	705,000	2,389,060	3.3887	2.322	2.275	2.342	2.175	2.368	1,059,689	2.2545	2.95%
2019-08-14	0	3.390	3.310	3.390	3.310	3.470	58,000	197,040	3.3972	2.255	2.202	2.255	2.202	2.309	87,180	2.2601	2.73%
2019-08-13	0	3.300	3.300	3.340	3.290	3.380	354,000	1,185,530	3.3490	2.195	2.195	2.222	2.189	2.249	532,099	2.2280	-1.79%
2019-08-12	0	3.360	3.310	3.400	3.360	3.400	25,000	84,350	3.3740	2.235	2.202	2.262	2.235	2.262	37,578	2.2447	-1.47%
2019-08-09	0	3.410	3.300	3.410	3.300	3.580	64,000	217,880	3.4044	2.269	2.195	2.269	2.195	2.382	96,199	2.2649	-2.01%
2019-08-08	0	3.480	3.400	3.480	3.390	3.480	15,000	51,120	3.4080	2.315	2.262	2.315	2.255	2.315	22,547	2.2673	2.96%
2019-08-07	0	3.380	3.320	3.400	3.330	3.450	167,000	566,990	3.3951	2.249	2.209	2.262	2.215	2.295	251,019	2.2588	-0.59%
2019-08-06	0	3.400	3.400	3.450	3.300	3.420	152,000	511,970	3.3682	2.262	2.262	2.295	2.195	2.275	228,472	2.2408	-0.58%
2019-08-05	0	3.420	3.380	3.420	3.350	3.500	255,000	867,760	3.4030	2.275	2.249	2.275	2.229	2.329	383,292	2.2640	-1.44%
2019-08-02	0	3.470	3.440	3.470	3.440	3.520	101,000	350,880	3.4741	2.309	2.289	2.309	2.289	2.342	151,814	2.3113	-2.25%
2019-08-01	0	3.550	3.480	3.550	3.550	3.550	1,000	3,550	3.5500	2.362	2.315	2.362	2.362	2.362	1,503	2.3618	1.14%
2019-07-31	0	3.510	3.510	3.520	3.480	3.540	138,000	482,800	3.4986	2.335	2.335	2.342	2.315	2.355	207,429	2.3275	-0.85%
2019-07-30	0	3.540	3.540	3.570	3.480	3.570	281,000	991,310	3.5278	2.355	2.355	2.375	2.315	2.375	422,373	2.3470	-1.39%
2019-07-29	0	3.590	3.570	3.590	3.550	3.740	90,000	324,720	3.6080	2.388	2.375	2.388	2.362	2.488	135,279	2.4004	-0.28%
2019-07-26	0	3.600	3.550	3.600	3.550	3.700	357,000	1,289,140	3.6110	2.395	2.362	2.395	2.362	2.462	536,609	2.4024	-2.17%
2019-07-25	0	3.680	3.650	3.680	3.680	3.720	41,000	151,520	3.6956	2.448	2.428	2.448	2.448	2.475	61,627	2.4586	-1.08%
2019-07-24	0	3.720	3.680	3.720	3.680	3.760	47,000	174,590	3.7147	2.475	2.448	2.475	2.448	2.501	70,646	2.4713	-0.27%
2019-07-23	0	3.730	3.710	3.740	3.730	3.770	19,000	71,010	3.7374	2.482	2.468	2.488	2.482	2.508	28,559	2.4864	0.00%
2019-07-22	0	3.730	3.680	3.730	3.730	3.740	22,000	82,070	3.7305	2.482	2.448	2.482	2.482	2.488	33,068	2.4818	0.00%
2019-07-19	0	3.730	3.720	3.770	3.720	3.770	105,000	391,410	3.7277	2.482	2.475	2.508	2.475	2.508	157,826	2.4800	0.54%
2019-07-18	0	3.710	3.680	3.710	3.700	3.780	121,000	450,730	3.7250	2.468	2.448	2.468	2.462	2.515	181,876	2.4782	-2.11%
2019-07-17	0	3.790	3.740	3.800	3.790	3.850	55,000	208,960	3.7993	2.521	2.488	2.528	2.521	2.561	82,671	2.5276	0.00%
2019-07-16	0	3.790	3.760	3.790	3.680	3.800	70,000	263,990	3.7713	2.521	2.501	2.521	2.448	2.528	105,217	2.5090	-0.26%
2019-07-15	0	3.800	3.730	3.800	3.790	3.800	6,000	22,790	3.7983	2.528	2.482	2.528	2.521	2.528	9,019	2.5270	0.00%
2019-07-12	0	3.800	3.740	3.800	3.730	3.800	73,000	274,390	3.7588	2.528	2.488	2.528	2.482	2.528	109,727	2.5007	0.26%
2019-07-11	0	3.790	3.770	3.790	3.760	3.790	81,000	305,520	3.7719	2.521	2.508	2.521	2.501	2.521	121,752	2.5094	0.80%
2019-07-10	0	3.760	3.730	3.770	3.730	3.780	33,000	123,980	3.7570	2.501	2.482	2.508	2.482	2.515	49,602	2.4995	0.27%
2019-07-09	0	3.750	3.720	3.760	3.700	3.790	101,000	378,650	3.7490	2.495	2.475	2.501	2.462	2.521	151,814	2.4942	-0.79%
2019-07-08	0	3.780	3.780	3.800	3.730	3.800	30,000	113,610	3.7870	2.515	2.515	2.528	2.482	2.528	45,093	2.5195	0.00%
2019-07-05	0	3.780	3.780	3.800	3.710	3.800	143,000	540,710	3.7812	2.515	2.515	2.528	2.468	2.528	214,944	2.5156	-0.53%
2019-07-04	0	3.800	3.780	3.800	3.750	3.820	64,000	243,080	3.7981	2.528	2.515	2.528	2.495	2.541	96,199	2.5269	0.00%
2019-07-03	0	3.800	3.760	3.800	3.730	3.850	121,000	459,360	3.7964	2.528	2.501	2.528	2.482	2.561	181,876	2.5257	-1.30%
2019-07-02	0	3.850	3.850	3.880	3.810	3.950	81,000	314,410	3.8816	2.561	2.561	2.581	2.535	2.628	121,752	2.5824	-1.28%
2019-06-28	0	3.900	3.900	3.910	3.800	3.940	42,000	164,520	3.9171	2.595	2.595	2.601	2.528	2.621	63,130	2.6060	-0.26%
2019-06-27	0	3.910	3.910	3.950	3.900	3.950	65,000	254,830	3.9205	2.601	2.601	2.628	2.595	2.628	97,702	2.6082	-0.26%
2019-06-26	0	3.920	3.820	3.920	3.840	3.930	12,000	47,060	3.9217	2.608	2.541	2.608	2.555	2.615	18,037	2.6090	-0.25%
2019-06-25	0	3.930	3.820	3.880	3.980	3.980	1,000	3,980	3.9800	2.615	2.541	2.581	2.648	2.648	1,503	2.6479	0.00%
2019-06-24	0	3.930	3.800	3.940	-	-	0	0	-	2.615	2.528	2.621	-	-	0	-	0.00%
2019-06-21	0	3.930	3.840	3.930	3.910	3.930	13,000	50,950	3.9192	2.615	2.555	2.615	2.601	2.615	19,540	2.6074	0.51%
2019-06-20	0	3.910	3.870	3.910	3.820	3.910	118,000	452,410	3.8340	2.601	2.575	2.601	2.541	2.601	177,366	2.5507	-1.26%
2019-06-19	0	3.960	3.850	3.960	3.940	3.960	22,000	86,770	3.9441	2.635	2.561	2.635	2.621	2.635	33,068	2.6240	0.25%
2019-06-18	0	3.950	3.920	3.970	3.800	3.950	76,000	292,700	3.8513	2.628	2.608	2.641	2.528	2.628	114,236	2.5622	0.77%
2019-06-17	0	3.920	3.810	3.920	3.900	3.930	165,000	643,560	3.9004	2.608	2.535	2.608	2.595	2.615	248,012	2.5949	-0.51%
2019-06-14	0	3.940	3.900	3.940	-	-	0	0	-	2.621	2.595	2.621	-	-	0	-	-1.01%
2019-06-13	0	3.980	3.910	3.980	3.790	3.980	74,000	283,530	3.8315	2.648	2.601	2.648	2.521	2.648	111,230	2.5490	3.38%
2019-06-12	0	3.850	3.800	3.850	3.800	3.880	278,000	1,060,390	3.8144	2.561	2.528	2.561	2.528	2.581	417,863	2.5376	-1.79%
2019-06-11	0	3.920	3.840	3.920	3.840	3.990	313,000	1,210,650	3.8679	2.608	2.555	2.608	2.555	2.655	470,472	2.5733	-2.00%
2019-06-10	0	4.000	3.900	4.000	4.000	4.010	14,000	56,010	4.0007	2.661	2.595	2.661	2.661	2.668	21,043	2.6616	1.27%
2019-06-06	0	3.950	3.850	3.950	-	-	0	0	-	2.628	2.561	2.628	-	-	0	-	0.00%
2019-06-05	0	3.950	3.880	3.950	3.900	3.950	82,000	320,650	3.9104	2.628	2.581	2.628	2.595	2.628	123,255	2.6015	1.02%
2019-06-04	0	3.910	3.800	3.910	3.830	4.000	69,000	269,060	3.8994	2.601	2.528	2.601	2.548	2.661	103,714	2.5942	-2.98%
2019-06-03	0	4.030	3.940	4.030	3.800	4.200	117,000	463,760	3.9638	2.681	2.621	2.681	2.528	2.794	175,863	2.6370	-1.47%
2019-05-31	0	4.090	3.930	4.090	-	-	0	0	-	2.721	2.615	2.721	-	-	0	-	0.00%
2019-05-30	0	4.090	4.010	4.100	4.090	4.100	12,000	49,190	4.0992	2.721	2.668	2.728	2.721	2.728	18,037	2.7271	-0.97%
2019-05-29	0	4.130	4.060	4.130	4.100	4.200	42,000	173,600	4.1333	2.748	2.701	2.748	2.728	2.794	63,130	2.7499	-1.67%
2019-05-28	0	4.200	4.100	4.200	-	-	0	0	-	2.794	2.728	2.794	-	-	0	-	0.00%
2019-05-27	0	4.200	4.160	4.200	4.200	4.200	1,000	4,200	4.2000	2.794	2.768	2.794	2.794	2.794	1,503	2.7942	0.96%
2019-05-24	0	4.160	4.070	4.160	4.100	4.160	263,000	1,087,870	4.1364	2.768	2.708	2.768	2.728	2.768	395,317	2.7519	-0.48%
2019-05-23	0	4.180	4.090	4.180	4.110	4.200	80,000	332,890	4.1611	2.781	2.721	2.781	2.734	2.794	120,248	2.7684	0.00%
2019-05-22	0	4.180	4.150	4.180	4.180	4.220	276,000	1,159,450	4.2009	2.781	2.761	2.781	2.781	2.808	414,857	2.7948	0.00%
2019-05-21	0	4.180	4.070	4.180	4.090	4.200	86,000	360,210	4.1885	2.781	2.708	2.781	2.721	2.794	129,267	2.7866	0.48%
2019-05-20	0	4.160	4.060	4.160	4.000	4.220	287,000	1,171,670	4.0825	2.768	2.701	2.768	2.661	2.808	431,391	2.7160	-0.72%
2019-05-17	0	4.190	4.140	4.190	4.140	4.350	89,000	375,470	4.2188	2.788	2.754	2.788	2.754	2.894	133,776	2.8067	-0.84%
2019-05-16	0	4.630	4.610	4.630	4.580	4.740	530,000	2,463,010	4.6472	2.811	2.799	2.811	2.781	2.878	872,920	2.8216	1.09%
2019-05-15	0	4.580	4.500	4.580	4.500	4.630	313,000	1,417,780	4.5296	2.781	2.732	2.781	2.732	2.811	515,517	2.7502	0.44%
2019-05-14	0	4.560	4.560	4.610	4.450	4.630	634,000	2,878,090	4.5396	2.769	2.769	2.799	2.702	2.811	1,044,210	2.7562	1.33%
2019-05-10	0	4.500	4.480	4.500	4.340	4.500	209,000	918,530	4.3949	2.732	2.720	2.732	2.635	2.732	344,227	2.6684	3.93%
2019-05-09	0	4.330	4.280	4.340	4.250	4.360	434,000	1,868,950	4.3063	2.629	2.599	2.635	2.580	2.647	714,806	2.6146	-0.69%
2019-05-08	0	4.360	4.360	4.410	4.360	4.500	357,000	1,575,690	4.4137	2.647	2.647	2.678	2.647	2.732	587,986	2.6798	0.00%
2019-05-07	0	4.360	4.360	4.420	4.330	4.470	403,000	1,777,000	4.4094	2.647	2.647	2.684	2.629	2.714	663,748	2.6772	-0.91%
2019-05-06	0	4.400	4.400	4.430	4.230	4.500	602,000	2,616,670	4.3466	2.671	2.671	2.690	2.568	2.732	991,505	2.6391	-3.08%
2019-05-03	0	4.540	4.540	4.560	4.540	4.580	82,000	374,020	4.5612	2.756	2.756	2.769	2.756	2.781	135,056	2.7694	-1.09%
2019-05-02	0	4.590	4.500	4.620	4.500	4.620	98,000	445,520	4.5461	2.787	2.732	2.805	2.732	2.805	161,408	2.7602	-1.29%
2019-04-30	0	4.650	4.520	4.650	-	-	0	0	-	2.823	2.744	2.823	-	-	0	-	0.00%
2019-04-29	0	4.650	4.550	4.650	4.530	4.680	171,000	787,490	4.6052	2.823	2.763	2.823	2.750	2.841	281,640	2.7961	0.65%
2019-04-26	0	4.620	4.600	4.620	4.490	4.670	390,000	1,788,850	4.5868	2.805	2.793	2.805	2.726	2.835	642,337	2.7849	3.59%
2019-04-25	0	4.460	4.400	4.500	4.460	4.680	330,000	1,522,380	4.6133	2.708	2.671	2.732	2.708	2.841	543,516	2.8010	-5.11%
2019-04-24	0	4.700	4.680	4.760	4.620	4.770	244,000	1,144,580	4.6909	2.854	2.841	2.890	2.805	2.896	401,873	2.8481	-0.84%
2019-04-23	0	4.740	4.740	4.780	4.730	4.800	244,000	1,160,950	4.7580	2.878	2.878	2.902	2.872	2.914	401,873	2.8889	-1.66%
2019-04-18	0	4.820	4.800	4.820	4.810	4.840	98,000	472,740	4.8239	2.927	2.914	2.927	2.920	2.939	161,408	2.9289	-0.41%
2019-04-17	0	4.840	4.830	4.840	4.820	4.880	39,000	189,570	4.8608	2.939	2.933	2.939	2.927	2.963	64,234	2.9513	-0.82%
2019-04-16	0	4.880	4.840	4.880	4.800	4.880	43,000	208,270	4.8435	2.963	2.939	2.963	2.914	2.963	70,822	2.9408	0.83%
2019-04-15	0	4.840	4.820	4.840	4.710	4.900	267,000	1,294,990	4.8501	2.939	2.927	2.939	2.860	2.975	439,754	2.9448	-0.21%
2019-04-12	0	4.850	4.800	4.850	4.750	4.850	135,000	648,340	4.8025	2.945	2.914	2.945	2.884	2.945	222,348	2.9159	1.25%
2019-04-11	0	4.790	4.750	4.790	4.700	4.800	347,000	1,648,900	4.7519	2.908	2.884	2.908	2.854	2.914	571,515	2.8851	-0.42%
2019-04-10	0	4.810	4.770	4.810	4.780	4.850	224,000	1,075,890	4.8031	2.920	2.896	2.920	2.902	2.945	368,932	2.9162	0.00%
2019-04-09	0	4.810	4.760	4.820	4.780	4.850	873,000	4,195,930	4.8063	2.920	2.890	2.927	2.902	2.945	1,437,847	2.9182	0.21%
2019-04-08	0	4.800	4.780	4.800	4.750	4.860	1,579,000	7,585,980	4.8043	2.914	2.902	2.914	2.884	2.951	2,600,642	2.9170	1.27%
2019-04-04	0	4.740	4.730	4.740	4.730	4.820	366,000	1,745,200	4.7683	2.878	2.872	2.878	2.872	2.927	602,809	2.8951	-1.25%
2019-04-03	0	4.800	4.790	4.800	4.720	4.900	708,000	3,404,240	4.8082	2.914	2.908	2.914	2.866	2.975	1,166,089	2.9194	0.42%
2019-04-02	0	4.780	4.730	4.780	4.710	4.800	296,000	1,405,360	4.7478	2.902	2.872	2.902	2.860	2.914	487,517	2.8827	0.84%
2019-04-01	0	4.740	4.720	4.740	4.600	4.840	802,000	3,796,480	4.7338	2.878	2.866	2.878	2.793	2.939	1,320,909	2.8741	-0.21%
2019-03-29	0	4.750	4.740	4.750	4.740	4.810	527,000	2,507,720	4.7585	2.884	2.878	2.884	2.878	2.920	867,979	2.8891	-1.25%
2019-03-28	0	4.810	4.800	4.810	4.770	4.810	564,000	2,706,840	4.7994	2.920	2.914	2.920	2.896	2.920	928,918	2.9140	0.21%
2019-03-27	0	4.800	4.770	4.800	4.740	4.890	528,000	2,524,980	4.7822	2.914	2.896	2.914	2.878	2.969	869,626	2.9035	0.00%
2019-03-26	0	4.800	4.790	4.800	4.750	4.820	372,000	1,783,070	4.7932	2.914	2.908	2.914	2.884	2.927	612,691	2.9102	-0.41%
2019-03-25	0	4.820	4.820	4.850	4.740	4.890	480,000	2,303,270	4.7985	2.927	2.927	2.945	2.878	2.969	790,569	2.9134	-1.63%
2019-03-22	0	4.900	4.880	4.900	4.860	4.950	625,000	3,071,450	4.9143	2.975	2.963	2.975	2.951	3.005	1,029,387	2.9838	0.82%
2019-03-21	0	4.860	4.810	4.860	4.800	4.910	515,000	2,507,330	4.8686	2.951	2.920	2.951	2.914	2.981	848,215	2.9560	-0.82%
2019-03-20	0	4.900	4.870	4.900	4.850	4.900	628,000	3,065,350	4.8811	2.975	2.957	2.975	2.945	2.975	1,034,328	2.9636	1.03%
2019-03-19	0	4.850	4.850	4.870	4.720	5.000	1,410,000	6,873,710	4.8750	2.945	2.945	2.957	2.866	3.036	2,322,296	2.9599	-1.42%
2019-03-18	0	4.920	4.920	4.930	4.860	4.980	671,000	3,288,310	4.9006	2.987	2.987	2.993	2.951	3.024	1,105,149	2.9754	1.86%
2019-03-15	0	4.830	4.830	4.880	4.820	4.960	328,460	1,603,732	4.8826	2.933	2.933	2.963	2.927	3.012	540,980	2.9645	-0.21%
2019-03-14	0	4.840	4.800	4.850	4.800	4.880	288,270	1,395,676	4.8416	2.939	2.914	2.945	2.914	2.963	474,786	2.9396	-0.21%
2019-03-13	0	4.850	4.850	4.860	4.820	4.940	330,270	1,606,957	4.8656	2.945	2.945	2.951	2.927	2.999	543,961	2.9542	-0.41%
2019-03-12	0	4.870	4.830	4.870	4.830	4.890	261,000	1,270,730	4.8687	2.957	2.933	2.957	2.933	2.969	429,872	2.9561	-0.20%
2019-03-11	0	4.880	4.850	4.880	4.770	4.890	173,000	839,770	4.8542	2.963	2.945	2.963	2.896	2.969	284,934	2.9472	2.52%
2019-03-08	0	4.760	4.760	4.790	4.760	4.830	530,000	2,535,510	4.7840	2.890	2.890	2.908	2.890	2.933	872,920	2.9046	-1.04%
2019-03-07	0	4.810	4.810	4.850	4.810	4.920	266,000	1,292,350	4.8585	2.920	2.920	2.945	2.920	2.987	438,107	2.9499	-1.84%
2019-03-06	0	4.900	4.880	4.910	4.850	4.910	497,000	2,432,460	4.8943	2.975	2.963	2.981	2.945	2.981	818,568	2.9716	1.87%
2019-03-05	0	4.810	4.810	4.850	4.720	4.830	247,000	1,181,490	4.7834	2.920	2.920	2.945	2.866	2.933	406,814	2.9043	0.21%
2019-03-04	0	4.800	4.750	4.800	4.690	4.860	131,000	629,750	4.8073	2.914	2.884	2.914	2.848	2.951	215,759	2.9188	2.56%
2019-03-01	0	4.680	4.660	4.690	4.670	4.700	80,000	374,610	4.6826	2.841	2.829	2.848	2.835	2.854	131,761	2.8431	0.21%
2019-02-28	0	4.670	4.620	4.670	4.600	4.690	257,000	1,195,100	4.6502	2.835	2.805	2.835	2.793	2.848	423,284	2.8234	1.08%
2019-02-27	0	4.620	4.600	4.650	4.600	4.700	193,000	897,530	4.6504	2.805	2.793	2.823	2.793	2.854	317,875	2.8235	0.00%
2019-02-26	0	4.620	4.620	4.630	4.540	4.630	381,000	1,750,620	4.5948	2.805	2.805	2.811	2.756	2.811	627,514	2.7898	1.99%
2019-02-25	0	4.530	4.530	4.570	4.440	4.550	637,000	2,876,780	4.5161	2.750	2.750	2.775	2.696	2.763	1,049,151	2.7420	2.72%
2019-02-22	0	4.410	4.410	4.450	4.300	4.430	483,000	2,118,160	4.3854	2.678	2.678	2.702	2.611	2.690	795,510	2.6626	1.15%
2019-02-21	0	4.360	4.360	4.370	4.330	4.370	287,000	1,247,540	4.3468	2.647	2.647	2.653	2.629	2.653	472,694	2.6392	0.69%
2019-02-20	0	4.330	4.320	4.330	4.290	4.390	368,000	1,593,950	4.3314	2.629	2.623	2.629	2.605	2.665	606,103	2.6298	0.93%
2019-02-19	0	4.290	4.280	4.290	4.250	4.290	389,000	1,662,550	4.2739	2.605	2.599	2.605	2.580	2.605	640,690	2.5949	0.94%
2019-02-18	0	4.250	4.240	4.260	4.200	4.250	452,000	1,911,740	4.2295	2.580	2.574	2.586	2.550	2.580	744,452	2.5680	0.71%
2019-02-15	0	4.220	4.210	4.230	4.220	4.230	47,000	198,350	4.2202	2.562	2.556	2.568	2.562	2.568	77,410	2.5623	-1.86%
2019-02-14	0	4.300	4.300	4.360	4.240	4.420	39,000	168,410	4.3182	2.611	2.611	2.647	2.574	2.684	64,234	2.6218	0.00%
2019-02-13	0	4.300	4.300	4.340	4.270	4.350	274,000	1,177,820	4.2986	2.611	2.611	2.635	2.593	2.641	451,283	2.6099	0.70%
2019-02-12	0	4.270	4.250	4.270	4.200	4.300	23,000	98,150	4.2674	2.593	2.580	2.593	2.550	2.611	37,881	2.5910	0.23%
2019-02-11	0	4.260	4.250	4.260	4.210	4.260	728,000	3,094,260	4.2504	2.586	2.580	2.586	2.556	2.586	1,199,030	2.5806	1.19%
2019-02-08	0	4.210	4.180	4.260	4.150	4.250	135,000	565,120	4.1861	2.556	2.538	2.586	2.520	2.580	222,348	2.5416	-0.47%
2019-02-04	0	4.230	4.200	4.230	4.190	4.260	59,000	249,170	4.2232	2.568	2.550	2.568	2.544	2.586	97,174	2.5642	0.48%
2019-02-01	0	4.210	4.160	4.210	4.200	4.210	235,000	987,950	4.2040	2.556	2.526	2.556	2.550	2.556	387,049	2.5525	-0.24%
2019-01-31	0	4.220	4.150	4.220	4.100	4.220	1,100,000	4,574,230	4.1584	2.562	2.520	2.562	2.489	2.562	1,811,720	2.5248	2.43%
2019-01-30	0	4.120	4.120	4.150	4.120	4.220	320,000	1,325,890	4.1434	2.501	2.501	2.520	2.501	2.562	527,046	2.5157	-0.48%
2019-01-29	0	4.140	4.130	4.180	4.130	4.160	77,000	319,340	4.1473	2.514	2.508	2.538	2.508	2.526	126,820	2.5180	-0.96%
2019-01-28	0	4.180	4.160	4.210	4.170	4.300	438,000	1,846,680	4.2162	2.538	2.526	2.556	2.532	2.611	721,394	2.5599	0.24%
2019-01-25	0	4.170	4.120	4.170	4.100	4.400	444,000	1,834,790	4.1324	2.532	2.501	2.532	2.489	2.671	731,276	2.5090	0.24%
2019-01-24	0	4.160	4.100	4.160	4.110	4.180	443,000	1,838,110	4.1492	2.526	2.489	2.526	2.495	2.538	729,629	2.5192	0.48%
2019-01-23	0	4.140	4.140	4.150	4.060	4.200	289,000	1,186,680	4.1062	2.514	2.514	2.520	2.465	2.550	475,988	2.4931	2.22%
2019-01-22	0	4.050	4.050	4.060	3.950	4.100	161,000	645,370	4.0085	2.459	2.459	2.465	2.398	2.489	265,170	2.4338	-0.49%
2019-01-21	0	4.070	4.000	4.070	3.910	4.080	824,000	3,296,190	4.0002	2.471	2.429	2.471	2.374	2.477	1,357,143	2.4288	6.54%
2019-01-18	0	3.820	3.820	3.930	3.800	3.910	233,000	892,220	3.8293	2.319	2.319	2.386	2.307	2.374	383,755	2.3250	-0.52%
2019-01-17	0	3.840	3.820	3.880	3.800	3.980	466,000	1,795,020	3.8520	2.331	2.319	2.356	2.307	2.416	767,511	2.3388	-1.03%
2019-01-16	0	3.880	3.880	3.950	3.880	3.950	107,000	417,920	3.9058	2.356	2.356	2.398	2.356	2.398	176,231	2.3714	0.26%
2019-01-15	0	3.870	3.860	3.920	3.760	3.940	530,000	2,051,190	3.8702	2.350	2.344	2.380	2.283	2.392	872,920	2.3498	2.11%
2019-01-14	0	3.790	3.780	3.920	3.670	3.890	1,088,000	4,081,240	3.7511	2.301	2.295	2.380	2.228	2.362	1,791,956	2.2775	-1.56%
2019-01-11	0	3.850	3.840	3.900	3.840	4.060	273,000	1,077,110	3.9455	2.338	2.331	2.368	2.331	2.465	449,636	2.3955	-5.41%
2019-01-10	0	4.070	4.010	4.080	3.950	4.090	90,000	359,860	3.9984	2.471	2.435	2.477	2.398	2.483	148,232	2.4277	-0.49%
2019-01-09	0	4.090	4.090	4.100	-	-	0	0	-	2.483	2.483	2.489	-	-	0	-	0.99%
2019-01-08	0	4.050	4.010	4.050	4.000	4.070	22,000	88,260	4.0118	2.459	2.435	2.459	2.429	2.471	36,234	2.4358	-0.49%
2019-01-07	0	4.070	4.070	4.080	4.000	4.090	89,000	361,140	4.0578	2.471	2.471	2.477	2.429	2.483	146,585	2.4637	-0.49%
2019-01-04	0	4.090	4.020	4.090	4.040	4.090	6,000	24,290	4.0483	2.483	2.441	2.483	2.453	2.483	9,882	2.4580	1.24%
2019-01-03	0	4.040	4.000	4.050	4.000	4.090	25,000	100,490	4.0196	2.453	2.429	2.459	2.429	2.483	41,175	2.4405	0.25%
2019-01-02	0	4.030	4.030	4.040	4.030	4.150	49,000	198,220	4.0453	2.447	2.447	2.453	2.447	2.520	80,704	2.4561	-3.36%
2018-12-31	0	4.170	4.060	4.170	4.140	4.280	177,000	738,370	4.1716	2.532	2.465	2.532	2.514	2.599	291,522	2.5328	2.96%
2018-12-28	0	4.050	4.040	4.060	4.040	4.060	47,000	190,440	4.0519	2.459	2.453	2.465	2.453	2.465	77,410	2.4602	-1.94%
2018-12-27	0	4.130	4.060	4.130	4.160	4.190	8,000	33,470	4.1838	2.508	2.465	2.508	2.526	2.544	13,176	2.5402	-0.24%
2018-12-24	0	4.140	4.080	4.140	4.080	4.150	10,000	40,890	4.0890	2.514	2.477	2.514	2.477	2.520	16,470	2.4827	-0.24%
2018-12-21	0	4.150	4.100	4.150	4.070	4.150	11,000	45,100	4.1000	2.520	2.489	2.520	2.471	2.520	18,117	2.4893	1.47%
2018-12-20	0	4.090	4.030	4.090	4.090	4.200	63,000	260,190	4.1300	2.483	2.447	2.483	2.483	2.550	103,762	2.5076	-1.45%
2018-12-19	0	4.150	4.150	4.170	4.100	4.200	42,000	173,130	4.1221	2.520	2.520	2.532	2.489	2.550	69,175	2.5028	0.00%
2018-12-18	0	4.150	4.060	4.160	4.150	4.180	22,000	91,450	4.1568	2.520	2.465	2.526	2.520	2.538	36,234	2.5238	-0.72%
2018-12-17	0	4.180	4.110	4.180	4.180	4.180	67,000	280,060	4.1800	2.538	2.495	2.538	2.538	2.538	110,350	2.5379	0.00%
2018-12-14	0	4.180	4.160	4.180	4.150	4.200	16,000	66,700	4.1688	2.538	2.526	2.538	2.520	2.550	26,352	2.5311	-0.95%
2018-12-13	0	4.220	4.180	4.230	4.160	4.260	209,000	874,180	4.1827	2.562	2.538	2.568	2.526	2.586	344,227	2.5395	0.96%
2018-12-12	0	4.180	4.140	4.180	4.150	4.240	86,000	359,870	4.1845	2.538	2.514	2.538	2.520	2.574	141,644	2.5407	0.97%
2018-12-11	0	4.140	4.090	4.140	4.140	4.160	10,000	41,530	4.1530	2.514	2.483	2.514	2.514	2.526	16,470	2.5215	2.73%
2018-12-10	0	4.030	4.000	4.030	3.980	4.060	81,000	325,020	4.0126	2.447	2.429	2.447	2.416	2.465	133,409	2.4363	0.00%
2018-12-07	0	4.030	4.030	4.160	4.020	4.270	580,000	2,395,290	4.1298	2.447	2.447	2.526	2.441	2.593	955,271	2.5074	-2.18%
2018-12-06	0	4.120	4.040	4.100	3.970	4.160	357,000	1,443,110	4.0423	2.501	2.453	2.489	2.410	2.526	587,986	2.4543	-0.24%
2018-12-05	0	4.130	4.120	4.170	4.110	4.180	34,000	140,960	4.1459	2.508	2.501	2.532	2.495	2.538	55,999	2.5172	-1.90%
2018-12-04	0	4.210	4.150	4.210	4.120	4.240	91,000	379,460	4.1699	2.556	2.520	2.556	2.501	2.574	149,879	2.5318	0.72%
2018-12-03	0	4.180	4.180	4.230	4.120	4.450	208,000	874,260	4.2032	2.538	2.538	2.568	2.501	2.702	342,580	2.5520	0.72%
2018-11-30	0	4.150	4.150	4.190	4.020	4.220	163,000	675,710	4.1455	2.520	2.520	2.544	2.441	2.562	268,464	2.5169	0.48%
2018-11-29	0	4.130	4.070	4.130	4.010	4.250	154,000	636,050	4.1302	2.508	2.471	2.508	2.435	2.580	253,641	2.5077	0.00%
2018-11-28	0	4.130	4.130	4.230	4.130	4.480	229,000	962,920	4.2049	2.508	2.508	2.568	2.508	2.720	377,167	2.5530	-1.20%
2018-11-27	0	4.180	4.180	4.220	4.010	4.250	348,000	1,462,640	4.2030	2.538	2.538	2.562	2.435	2.580	573,162	2.5519	-1.18%
2018-11-26	0	4.230	4.230	4.250	4.220	4.380	279,000	1,186,740	4.2535	2.568	2.568	2.580	2.562	2.659	459,518	2.5826	-0.70%
2018-11-23	0	4.260	4.250	4.400	4.250	4.450	442,000	1,917,190	4.3375	2.586	2.580	2.671	2.580	2.702	727,982	2.6336	-3.84%
2018-11-22	0	4.430	4.380	4.440	4.360	4.490	78,000	343,120	4.3990	2.690	2.659	2.696	2.647	2.726	128,467	2.6709	-0.23%
2018-11-21	0	4.440	4.380	4.440	4.370	4.500	154,000	679,960	4.4153	2.696	2.659	2.696	2.653	2.732	253,641	2.6808	-0.89%
2018-11-20	0	4.480	4.410	4.480	4.400	4.500	37,000	163,820	4.4276	2.720	2.678	2.720	2.671	2.732	60,940	2.6882	-4.27%
2018-11-19	0	4.680	4.590	4.680	4.300	4.750	545,000	2,411,220	4.4243	2.841	2.787	2.841	2.611	2.884	897,625	2.6862	7.59%
2018-11-16	0	4.350	4.270	4.350	4.300	4.380	209,000	902,150	4.3165	2.641	2.593	2.641	2.611	2.659	344,227	2.6208	1.16%
2018-11-15	0	4.300	4.250	4.300	4.300	4.360	90,000	388,300	4.3144	2.611	2.580	2.611	2.611	2.647	148,232	2.6195	-1.38%
2018-11-14	0	4.360	4.250	4.360	4.250	4.380	120,000	516,280	4.3023	2.647	2.580	2.647	2.580	2.659	197,642	2.6122	-0.23%
2018-11-13	0	4.370	4.270	4.370	4.300	4.380	32,000	139,280	4.3525	2.653	2.593	2.653	2.611	2.659	52,705	2.6427	0.23%
2018-11-12	0	4.360	4.250	4.360	4.250	4.360	44,000	187,190	4.2543	2.647	2.580	2.647	2.580	2.647	72,469	2.5830	0.23%
2018-11-09	0	4.350	4.310	4.360	4.260	4.400	173,000	748,840	4.3286	2.641	2.617	2.647	2.586	2.671	284,934	2.6281	-1.14%
2018-11-08	0	4.400	4.350	4.420	4.350	4.430	82,000	359,870	4.3887	2.671	2.641	2.684	2.641	2.690	135,056	2.6646	-0.23%
2018-11-07	0	4.410	4.260	4.410	-	-	0	0	-	2.678	2.586	2.678	-	-	0	-	0.00%
2018-11-06	0	4.410	4.350	4.410	4.600	4.600	1,000	4,600	4.6000	2.678	2.641	2.678	2.793	2.793	1,647	2.7929	0.00%
2018-11-05	0	4.410	4.220	4.410	4.430	4.450	70,000	310,500	4.4357	2.678	2.562	2.678	2.690	2.702	115,291	2.6932	-0.45%
2018-11-02	0	4.430	4.360	4.430	4.310	4.450	108,000	471,290	4.3638	2.690	2.647	2.690	2.617	2.702	177,878	2.6495	3.02%
2018-11-01	0	4.300	4.250	4.300	4.200	4.380	193,000	821,690	4.2575	2.611	2.580	2.611	2.550	2.659	317,875	2.5850	1.65%
2018-10-31	0	4.230	4.160	4.240	4.200	4.250	69,000	291,550	4.2254	2.568	2.526	2.574	2.550	2.580	113,644	2.5655	0.71%
2018-10-30	0	4.200	4.200	4.230	4.190	4.210	360,000	1,511,900	4.1997	2.550	2.550	2.568	2.544	2.556	592,927	2.5499	1.45%
2018-10-29	0	4.140	4.100	4.220	4.100	4.170	133,000	548,630	4.1250	2.514	2.489	2.562	2.489	2.532	219,053	2.5045	-2.59%
2018-10-26	0	4.250	4.200	4.250	4.150	4.250	32,000	133,960	4.1863	2.580	2.550	2.580	2.520	2.580	52,705	2.5417	-0.47%
2018-10-25	0	4.270	4.170	4.270	4.050	4.290	334,000	1,379,660	4.1307	2.593	2.532	2.593	2.459	2.605	550,104	2.5080	0.00%
2018-10-24	0	4.270	4.180	4.270	4.180	4.280	116,000	488,640	4.2124	2.593	2.538	2.593	2.538	2.599	191,054	2.5576	0.00%
2018-10-23	0	4.270	4.230	4.280	4.150	4.310	243,000	1,033,630	4.2536	2.593	2.568	2.599	2.520	2.617	400,226	2.5826	-2.06%
2018-10-22	0	4.360	4.330	4.360	4.360	4.400	347,000	1,516,940	4.3716	2.647	2.629	2.647	2.647	2.671	571,515	2.6542	-0.46%
2018-10-19	0	4.380	4.260	4.390	4.390	4.390	2,000	8,780	4.3900	2.659	2.586	2.665	2.665	2.665	3,294	2.6654	-0.23%
2018-10-18	0	4.390	4.340	4.390	4.300	4.470	285,000	1,252,680	4.3954	2.665	2.635	2.665	2.611	2.714	469,400	2.6687	0.46%
2018-10-16	0	4.370	4.300	4.380	4.300	4.480	32,000	137,890	4.3091	2.653	2.611	2.659	2.611	2.720	52,705	2.6163	-1.58%
2018-10-15	0	4.440	4.280	4.450	4.440	4.440	1,000	4,440	4.4400	2.696	2.599	2.702	2.696	2.696	1,647	2.6958	1.30%
2018-10-12	0	4.440	4.370	4.460	4.210	4.470	543,000	2,396,240	4.4130	2.661	2.619	2.673	2.523	2.679	905,913	2.6451	3.50%
2018-10-11	0	4.290	4.200	4.300	4.180	4.480	469,000	1,977,490	4.2164	2.571	2.517	2.577	2.505	2.685	782,455	2.5273	-3.81%
2018-10-10	0	4.460	4.400	4.460	4.310	4.480	221,000	972,960	4.4025	2.673	2.637	2.673	2.583	2.685	368,705	2.6389	4.21%
2018-10-09	0	4.280	4.210	4.280	4.130	4.400	520,000	2,213,720	4.2572	2.565	2.523	2.565	2.476	2.637	867,541	2.5517	-1.61%
2018-10-08	0	4.350	4.330	4.350	4.350	4.390	190,000	831,210	4.3748	2.607	2.595	2.607	2.607	2.631	316,986	2.6222	-2.47%
2018-10-05	0	4.460	4.420	4.480	4.400	4.460	47,000	207,580	4.4166	2.673	2.649	2.685	2.637	2.673	78,412	2.6473	0.90%
2018-10-04	0	4.420	4.420	4.450	4.400	4.500	86,000	379,380	4.4114	2.649	2.649	2.667	2.637	2.697	143,478	2.6442	-1.78%
2018-10-03	0	4.500	4.400	4.500	-	-	0	0	-	2.697	2.637	2.697	-	-	0	-	0.00%
2018-10-02	0	4.500	4.450	4.500	4.420	4.700	252,000	1,134,730	4.5029	2.697	2.667	2.697	2.649	2.817	420,424	2.6990	-1.96%
2018-09-28	0	4.590	4.510	4.590	4.500	4.600	135,000	611,680	4.5310	2.751	2.703	2.751	2.697	2.757	225,227	2.7158	0.88%
2018-09-27	0	4.550	4.530	4.570	4.520	4.550	25,000	113,310	4.5324	2.727	2.715	2.739	2.709	2.727	41,709	2.7167	0.00%
2018-09-26	0	4.550	4.550	4.590	4.540	4.630	138,000	632,570	4.5838	2.727	2.727	2.751	2.721	2.775	230,232	2.7475	-1.30%
2018-09-24	0	4.610	4.550	4.610	4.500	4.630	83,000	380,770	4.5876	2.763	2.727	2.763	2.697	2.775	138,473	2.7498	1.54%
2018-09-21	0	4.540	4.530	4.600	4.540	4.600	279,000	1,279,880	4.5874	2.721	2.715	2.757	2.721	2.757	465,469	2.7497	-0.22%
2018-09-20	0	4.550	4.500	4.550	4.500	4.600	100,000	454,740	4.5474	2.727	2.697	2.727	2.697	2.757	166,835	2.7257	-0.22%
2018-09-19	0	4.560	4.510	4.550	4.430	4.600	381,000	1,740,430	4.5681	2.733	2.703	2.727	2.655	2.757	635,641	2.7381	3.64%
2018-09-18	0	4.400	4.380	4.410	4.320	4.520	205,000	902,960	4.4047	2.637	2.625	2.643	2.589	2.709	342,011	2.6401	0.92%
2018-09-17	0	4.360	4.360	4.430	4.340	4.500	105,000	460,660	4.3872	2.613	2.613	2.655	2.601	2.697	175,177	2.6297	-2.02%
2018-09-14	0	4.450	4.410	4.450	4.450	4.480	76,000	338,920	4.4595	2.667	2.643	2.667	2.667	2.685	126,794	2.6730	-0.67%
2018-09-13	0	4.480	4.420	4.480	4.400	4.490	85,000	375,760	4.4207	2.685	2.649	2.685	2.637	2.691	141,810	2.6498	1.59%
2018-09-12	0	4.410	4.380	4.410	4.340	4.500	724,000	3,182,480	4.3957	2.643	2.625	2.643	2.601	2.697	1,207,884	2.6348	-3.71%
2018-09-11	0	4.580	4.540	4.580	4.540	4.650	51,000	234,190	4.5920	2.745	2.721	2.745	2.721	2.787	85,086	2.7524	-2.14%
2018-09-10	0	4.680	4.560	4.680	4.540	4.680	129,000	588,740	4.5639	2.805	2.733	2.805	2.721	2.805	215,217	2.7356	-0.43%
2018-09-07	0	4.700	4.660	4.710	4.630	4.780	103,000	485,670	4.7152	2.817	2.793	2.823	2.775	2.865	171,840	2.8263	-0.63%
2018-09-06	0	4.730	4.670	4.730	4.560	4.750	283,000	1,312,790	4.6388	2.835	2.799	2.835	2.733	2.847	472,143	2.7805	3.73%
2018-09-05	0	4.560	4.510	4.580	4.520	4.580	57,000	259,330	4.5496	2.733	2.703	2.745	2.709	2.745	95,096	2.7270	-0.44%
2018-09-04	0	4.580	4.580	4.590	4.580	4.620	198,000	910,110	4.5965	2.745	2.745	2.751	2.745	2.769	330,333	2.7551	-2.35%
2018-09-03	0	4.690	4.600	4.700	4.650	4.700	6,000	28,150	4.6917	2.811	2.757	2.817	2.787	2.817	10,010	2.8122	0.86%
2018-08-31	0	4.650	4.620	4.690	4.600	4.700	114,000	529,560	4.6453	2.787	2.769	2.811	2.757	2.817	190,192	2.7843	-1.06%
2018-08-30	0	4.700	4.670	4.700	4.600	4.750	604,000	2,809,020	4.6507	2.817	2.799	2.817	2.757	2.847	1,007,682	2.7876	-1.05%
2018-08-29	0	4.750	4.740	4.750	4.700	4.840	235,000	1,120,840	4.7695	2.847	2.841	2.847	2.817	2.901	392,062	2.8588	-2.86%
2018-08-28	0	4.890	4.780	4.890	4.890	4.900	69,000	337,510	4.8914	2.931	2.865	2.931	2.931	2.937	115,116	2.9319	-0.20%
2018-08-27	0	4.900	4.850	4.900	4.790	4.900	89,000	428,320	4.8126	2.937	2.907	2.937	2.871	2.937	148,483	2.8846	2.08%
2018-08-24	0	4.800	4.800	4.850	4.800	4.870	99,000	479,820	4.8467	2.877	2.877	2.907	2.877	2.919	165,166	2.9051	-1.23%
2018-08-23	0	4.860	4.800	4.860	4.800	4.860	32,000	155,220	4.8506	2.913	2.877	2.913	2.877	2.913	53,387	2.9074	1.25%
2018-08-22	0	4.800	4.800	4.810	4.760	4.850	479,000	2,304,110	4.8103	2.877	2.877	2.883	2.853	2.907	799,139	2.8832	0.00%
2018-08-21	0	4.800	4.800	4.850	4.720	4.950	393,000	1,888,200	4.8046	2.877	2.877	2.907	2.829	2.967	655,661	2.8798	0.00%
2018-08-20	0	4.800	4.760	4.820	4.700	4.850	405,000	1,940,910	4.7924	2.877	2.853	2.889	2.817	2.907	675,681	2.8725	0.42%
2018-08-17	0	4.780	4.740	4.790	4.630	4.820	346,000	1,653,020	4.7775	2.865	2.841	2.871	2.775	2.889	577,248	2.8636	0.00%
2018-08-16	0	4.780	4.720	4.780	4.580	4.790	285,000	1,334,830	4.6836	2.865	2.829	2.865	2.745	2.871	475,479	2.8073	2.14%
2018-08-15	0	4.680	4.680	4.700	4.650	4.890	323,000	1,521,150	4.7094	2.805	2.805	2.817	2.787	2.931	538,876	2.8228	-3.51%
2018-08-14	0	4.850	4.790	4.850	4.830	4.950	141,000	686,670	4.8700	2.907	2.871	2.907	2.895	2.967	235,237	2.9191	-0.41%
2018-08-13	0	4.870	4.830	4.870	4.750	4.890	70,000	340,290	4.8613	2.919	2.895	2.919	2.847	2.931	116,784	2.9138	0.00%
2018-08-10	0	4.870	4.820	4.870	4.860	4.880	82,000	400,030	4.8784	2.919	2.889	2.919	2.913	2.925	136,805	2.9241	-0.20%
2018-08-09	0	4.880	4.860	4.880	4.790	4.880	196,000	947,610	4.8347	2.925	2.913	2.925	2.871	2.925	326,996	2.8979	1.24%
2018-08-08	0	4.820	4.760	4.820	4.720	4.820	222,000	1,057,640	4.7641	2.889	2.853	2.889	2.829	2.889	370,373	2.8556	0.21%
2018-08-07	0	4.810	4.770	4.810	4.730	4.830	235,000	1,121,550	4.7726	2.883	2.859	2.883	2.835	2.895	392,062	2.8606	2.34%
2018-08-06	0	4.700	4.700	4.720	4.650	4.800	166,000	784,660	4.7269	2.817	2.817	2.829	2.787	2.877	276,946	2.8333	-1.88%
2018-08-03	0	4.790	4.750	4.800	4.730	4.840	262,000	1,249,970	4.7709	2.871	2.847	2.877	2.835	2.901	437,107	2.8596	1.70%
2018-08-02	0	4.710	4.700	4.730	4.560	4.840	609,000	2,861,650	4.6989	2.823	2.817	2.835	2.733	2.901	1,016,024	2.8165	-2.89%
2018-08-01	0	4.850	4.850	4.890	4.840	4.950	323,000	1,572,540	4.8685	2.907	2.907	2.931	2.901	2.967	538,876	2.9182	-1.42%
2018-07-31	0	4.920	4.870	4.930	4.880	4.940	411,000	2,024,000	4.9246	2.949	2.919	2.955	2.925	2.961	685,691	2.9518	-0.40%
2018-07-30	0	4.940	4.900	4.940	4.860	4.960	557,000	2,748,680	4.9348	2.961	2.937	2.961	2.913	2.973	929,270	2.9579	0.41%
2018-07-27	0	4.920	4.920	4.930	4.840	4.950	662,000	3,233,560	4.8845	2.949	2.949	2.955	2.901	2.967	1,104,447	2.9278	0.41%
2018-07-26	0	4.900	4.840	4.900	4.800	4.950	368,000	1,788,450	4.8599	2.937	2.901	2.937	2.877	2.967	613,952	2.9130	-0.41%
2018-07-25	0	4.920	4.900	4.940	4.840	4.940	303,000	1,481,050	4.8880	2.949	2.937	2.961	2.901	2.961	505,510	2.9298	-0.20%
2018-07-24	0	4.930	4.930	4.950	4.770	4.950	662,000	3,252,180	4.9127	2.955	2.955	2.967	2.859	2.967	1,104,447	2.9446	2.28%
2018-07-23	0	4.820	4.820	4.850	4.740	4.930	623,000	3,004,230	4.8222	2.889	2.889	2.907	2.841	2.955	1,039,381	2.8904	-0.62%
2018-07-20	0	4.850	4.850	4.890	4.700	5.000	673,000	3,227,100	4.7951	2.907	2.907	2.931	2.817	2.997	1,122,798	2.8742	1.89%
2018-07-19	0	4.760	4.730	4.760	4.550	4.800	1,317,000	6,102,580	4.6337	2.853	2.835	2.853	2.727	2.877	2,197,215	2.7774	3.03%
2018-07-18	0	4.620	4.620	4.680	4.540	4.710	774,000	3,569,200	4.6114	2.769	2.769	2.805	2.721	2.823	1,291,302	2.7640	-3.14%
2018-07-17	0	4.770	4.760	4.770	4.700	4.950	1,441,000	6,927,600	4.8075	2.859	2.853	2.859	2.817	2.967	2,404,090	2.8816	1.49%
2018-07-16	0	4.700	4.670	4.710	4.520	4.800	1,245,000	5,838,450	4.6895	2.817	2.799	2.823	2.709	2.877	2,077,094	2.8109	4.68%
2018-07-13	0	4.490	4.470	4.490	4.200	4.580	1,284,000	5,581,280	4.3468	2.691	2.679	2.691	2.517	2.745	2,142,159	2.6054	7.42%
2018-07-12	0	4.180	4.150	4.180	4.080	4.180	331,000	1,363,460	4.1192	2.505	2.487	2.505	2.446	2.505	552,223	2.4690	1.95%
2018-07-11	0	4.100	4.040	4.120	4.020	4.100	29,000	117,960	4.0676	2.458	2.422	2.470	2.410	2.458	48,382	2.4381	0.00%
2018-07-10	0	4.100	4.100	4.120	4.100	4.130	189,000	777,800	4.1153	2.458	2.458	2.470	2.458	2.476	315,318	2.4667	-0.24%
2018-07-09	0	4.110	4.040	4.140	4.010	4.110	282,000	1,145,380	4.0616	2.464	2.422	2.481	2.404	2.464	470,474	2.4345	2.75%
2018-07-06	0	4.000	4.000	4.030	3.940	4.030	94,000	377,480	4.0157	2.398	2.398	2.416	2.362	2.416	156,825	2.4070	-0.74%
2018-07-05	0	4.030	4.010	4.030	4.020	4.070	285,000	1,155,620	4.0548	2.416	2.404	2.416	2.410	2.440	475,479	2.4304	-2.42%
2018-07-04	0	4.130	4.130	4.170	4.010	4.190	351,000	1,439,510	4.1012	2.476	2.476	2.499	2.404	2.511	585,590	2.4582	-1.67%
2018-07-03	0	4.200	4.070	4.200	3.960	4.200	420,000	1,683,150	4.0075	2.517	2.440	2.517	2.374	2.517	700,706	2.4021	2.44%
2018-06-29	0	4.100	4.080	4.100	4.030	4.100	233,000	952,200	4.0867	2.458	2.446	2.458	2.416	2.458	388,725	2.4495	0.49%
2018-06-28	0	4.080	4.080	4.090	4.080	4.100	714,000	2,921,260	4.0914	2.446	2.446	2.452	2.446	2.458	1,191,201	2.4524	-0.49%
2018-06-27	0	4.100	4.060	4.100	4.030	4.120	823,000	3,355,350	4.0770	2.458	2.434	2.458	2.416	2.470	1,373,051	2.4437	-0.97%
2018-06-26	0	4.140	4.140	4.170	4.000	4.290	744,000	3,037,610	4.0828	2.481	2.481	2.499	2.398	2.571	1,241,251	2.4472	-2.13%
2018-06-25	0	4.230	4.200	4.240	4.200	4.300	828,000	3,515,150	4.2454	2.535	2.517	2.541	2.517	2.577	1,381,392	2.5446	-0.24%
2018-06-22	0	4.240	4.200	4.240	4.100	4.260	283,000	1,199,390	4.2381	2.541	2.517	2.541	2.458	2.553	472,143	2.5403	0.47%
2018-06-21	0	4.220	4.180	4.220	4.150	4.350	1,044,000	4,437,090	4.2501	2.529	2.505	2.529	2.487	2.607	1,741,756	2.5475	1.69%
2018-06-20	0	4.150	4.120	4.150	4.070	4.190	305,000	1,258,440	4.1260	2.487	2.470	2.487	2.440	2.511	508,846	2.4731	0.73%
2018-06-19	0	4.120	4.080	4.100	4.060	4.300	3,165,000	13,287,440	4.1982	2.470	2.446	2.458	2.434	2.577	5,280,322	2.5164	0.24%
2018-06-15	0	4.110	4.110	4.170	3.800	4.190	9,773,000	36,632,240	3.7483	2.464	2.464	2.499	2.278	2.511	16,304,767	2.2467	8.16%
2018-06-14	0	3.800	3.800	3.810	3.770	3.800	570,000	2,161,970	3.7929	2.278	2.278	2.284	2.260	2.278	950,958	2.2735	1.06%
2018-06-13	0	3.760	3.760	3.770	3.720	3.810	468,000	1,765,420	3.7723	2.254	2.254	2.260	2.230	2.284	780,787	2.2611	-1.83%
2018-06-12	0	3.830	3.800	3.840	3.700	3.830	1,037,000	3,902,660	3.7634	2.296	2.278	2.302	2.218	2.296	1,730,077	2.2558	1.59%
2018-06-11	0	3.770	3.750	3.780	3.770	3.870	244,000	930,870	3.8150	2.260	2.248	2.266	2.260	2.320	407,077	2.2867	-2.84%
2018-06-08	0	3.880	3.850	3.880	3.850	3.880	486,000	1,883,820	3.8762	2.326	2.308	2.326	2.308	2.326	810,817	2.3234	-0.26%
2018-06-07	0	3.890	3.880	3.890	3.860	3.900	798,000	3,097,620	3.8817	2.332	2.326	2.332	2.314	2.338	1,331,342	2.3267	0.78%
2018-06-06	0	3.860	3.860	3.880	3.830	3.880	362,000	1,400,650	3.8692	2.314	2.314	2.326	2.296	2.326	603,942	2.3192	-0.52%
2018-06-05	0	3.880	3.850	3.890	3.800	3.920	409,000	1,584,180	3.8733	2.326	2.308	2.332	2.278	2.350	682,354	2.3216	0.26%
2018-06-04	0	3.870	3.870	3.910	3.820	3.920	180,000	693,630	3.8535	2.320	2.320	2.344	2.290	2.350	300,303	2.3098	-1.78%
2018-06-01	0	3.940	3.930	3.950	3.760	3.940	283,000	1,103,080	3.8978	2.362	2.356	2.368	2.254	2.362	472,143	2.3363	3.68%
2018-05-31	0	3.800	3.800	3.810	3.730	3.920	418,000	1,593,890	3.8131	2.278	2.278	2.284	2.236	2.350	697,370	2.2856	0.26%
2018-05-30	0	3.790	3.750	3.800	3.640	3.850	167,000	633,000	3.7904	2.272	2.248	2.278	2.182	2.308	278,614	2.2720	2.77%
2018-05-29	0	4.130	4.110	4.130	4.100	4.190	481,000	1,992,890	4.1432	2.210	2.200	2.210	2.194	2.243	898,695	2.2175	-1.20%
2018-05-28	0	4.180	4.150	4.180	4.150	4.200	264,000	1,105,300	4.1867	2.237	2.221	2.237	2.221	2.248	493,255	2.2408	0.00%
2018-05-25	0	4.180	4.180	4.200	4.120	4.200	1,356,000	5,685,160	4.1926	2.237	2.237	2.248	2.205	2.248	2,533,535	2.2440	-0.24%
2018-05-24	0	4.190	4.180	4.190	4.160	4.190	344,000	1,437,820	4.1797	2.243	2.237	2.243	2.227	2.243	642,726	2.2371	1.21%
2018-05-23	0	4.140	4.140	4.150	4.130	4.180	201,000	831,740	4.1380	2.216	2.216	2.221	2.210	2.237	375,546	2.2147	-0.96%
2018-05-21	0	4.180	4.180	4.190	4.120	4.180	361,000	1,500,730	4.1571	2.237	2.237	2.243	2.205	2.237	674,488	2.2250	0.00%
2018-05-18	0	4.180	4.150	4.180	4.080	4.190	571,000	2,355,650	4.1255	2.237	2.221	2.237	2.184	2.243	1,066,850	2.2080	0.97%
2018-05-17	0	4.140	4.130	4.160	4.140	4.190	191,000	793,680	4.1554	2.216	2.210	2.227	2.216	2.243	356,862	2.2241	-0.96%
2018-05-16	0	4.180	4.150	4.180	4.150	4.200	293,000	1,221,660	4.1695	2.237	2.221	2.237	2.221	2.248	547,438	2.2316	-0.48%
2018-05-15	0	4.200	4.180	4.200	4.180	4.200	177,000	742,550	4.1952	2.248	2.237	2.248	2.237	2.248	330,705	2.2454	0.48%
2018-05-14	0	4.180	4.180	4.200	4.180	4.200	64,000	268,760	4.1994	2.237	2.237	2.248	2.237	2.248	119,577	2.2476	-0.24%
2018-05-11	0	4.190	4.180	4.190	4.160	4.200	62,000	259,740	4.1894	2.243	2.237	2.243	2.227	2.248	115,840	2.2422	-0.24%
2018-05-10	0	4.200	4.190	4.200	4.130	4.200	166,000	694,790	4.1855	2.248	2.243	2.248	2.210	2.248	310,152	2.2402	0.72%
2018-05-09	0	4.170	4.140	4.170	4.130	4.170	133,000	550,410	4.1384	2.232	2.216	2.232	2.210	2.232	248,496	2.2150	0.24%
2018-05-08	0	4.160	4.160	4.170	4.140	4.190	51,000	212,110	4.1590	2.227	2.227	2.232	2.216	2.243	95,288	2.2260	0.97%
2018-05-07	0	4.120	4.120	4.130	4.120	4.170	103,000	425,730	4.1333	2.205	2.205	2.210	2.205	2.232	192,444	2.2122	-1.44%
2018-05-04	0	4.180	4.180	4.190	4.120	4.180	1,060,000	4,414,990	4.1651	2.237	2.237	2.243	2.205	2.237	1,980,492	2.2292	0.97%
2018-05-03	0	4.140	4.130	4.140	4.130	4.150	320,000	1,326,160	4.1443	2.216	2.210	2.216	2.210	2.221	597,884	2.2181	-1.19%
2018-05-02	0	4.190	4.170	4.190	4.150	4.200	281,000	1,175,440	4.1831	2.243	2.232	2.243	2.221	2.248	525,017	2.2389	-0.24%
2018-04-30	0	4.200	4.190	4.200	4.150	4.200	496,000	2,072,060	4.1775	2.248	2.243	2.248	2.221	2.248	926,721	2.2359	0.24%
2018-04-27	0	4.190	4.180	4.190	4.120	4.190	90,000	374,810	4.1646	2.243	2.237	2.243	2.205	2.243	168,155	2.2290	0.24%
2018-04-26	0	4.180	4.160	4.190	4.130	4.200	774,000	3,229,380	4.1723	2.237	2.227	2.243	2.210	2.248	1,446,133	2.2331	1.21%
2018-04-25	0	4.130	4.130	4.160	4.120	4.270	1,956,000	8,176,810	4.1804	2.210	2.210	2.227	2.205	2.285	3,654,568	2.2374	-3.28%
2018-04-24	0	4.270	4.240	4.270	4.180	4.380	2,511,000	10,571,370	4.2100	2.285	2.269	2.285	2.237	2.344	4,691,523	2.2533	2.64%
2018-04-23	0	4.160	4.160	4.200	4.150	4.210	161,000	673,310	4.1820	2.227	2.227	2.248	2.221	2.253	300,811	2.2383	-0.95%
2018-04-20	0	4.200	4.170	4.200	4.140	4.210	705,000	2,953,870	4.1899	2.248	2.232	2.248	2.216	2.253	1,317,214	2.2425	1.94%
2018-04-19	0	4.120	4.120	4.140	4.080	4.200	1,053,000	4,332,070	4.1140	2.205	2.205	2.216	2.184	2.248	1,967,413	2.2019	0.73%
2018-04-18	0	4.090	4.090	4.100	4.020	4.200	234,000	948,120	4.0518	2.189	2.189	2.194	2.152	2.248	437,203	2.1686	0.25%
2018-04-17	0	4.080	4.080	4.090	4.000	4.080	1,076,000	4,357,800	4.0500	2.184	2.184	2.189	2.141	2.184	2,010,386	2.1676	0.00%
2018-04-16	0	4.080	4.060	4.080	3.990	4.220	1,470,000	5,972,540	4.0630	2.184	2.173	2.184	2.136	2.259	2,746,531	2.1746	-0.49%
2018-04-13	0	4.100	4.080	4.100	4.070	4.240	797,000	3,284,740	4.1214	2.194	2.184	2.194	2.178	2.269	1,489,106	2.2058	0.24%
2018-04-12	0	4.090	4.080	4.090	4.010	4.110	1,008,000	4,117,300	4.0846	2.189	2.184	2.189	2.146	2.200	1,883,335	2.1862	-0.24%
2018-04-11	0	4.100	4.070	4.100	4.070	4.200	1,999,000	8,222,910	4.1135	2.194	2.178	2.194	2.178	2.248	3,734,908	2.2016	-0.49%
2018-04-10	0	4.120	4.120	4.130	4.080	4.210	3,233,000	13,330,420	4.1232	2.205	2.205	2.210	2.184	2.253	6,040,500	2.2068	-0.72%
2018-04-09	0	4.150	4.130	4.150	4.100	4.200	754,000	3,129,190	4.1501	2.221	2.210	2.221	2.194	2.248	1,408,765	2.2212	1.97%
2018-04-06	0	4.070	4.040	4.070	4.000	4.150	4,858,000	19,916,100	4.0997	2.178	2.162	2.178	2.141	2.221	9,076,631	2.1942	-0.73%
2018-04-04	0	4.100	4.090	4.150	3.950	4.280	2,146,000	8,847,640	4.1229	2.194	2.189	2.221	2.114	2.291	4,009,561	2.2066	0.49%
2018-04-03	0	4.080	4.050	4.080	3.930	4.090	1,870,000	7,533,450	4.0286	2.184	2.168	2.184	2.103	2.189	3,493,886	2.1562	-0.24%
2018-03-29	0	4.090	4.030	4.090	4.000	4.130	1,775,000	7,243,420	4.0808	2.189	2.157	2.189	2.141	2.210	3,316,389	2.1841	2.51%
2018-03-28	0	3.990	3.970	4.010	3.910	4.090	864,000	3,435,430	3.9762	2.136	2.125	2.146	2.093	2.189	1,614,288	2.1281	-0.25%
2018-03-27	0	4.000	4.000	4.020	3.810	4.020	1,856,000	7,285,460	3.9254	2.141	2.141	2.152	2.039	2.152	3,467,729	2.1009	2.30%
2018-03-26	0	3.910	3.910	3.930	3.730	3.920	4,953,000	19,207,250	3.8779	2.093	2.093	2.103	1.996	2.098	9,254,128	2.0755	1.82%
2018-03-23	0	3.840	3.840	3.890	3.710	3.910	1,419,000	5,422,420	3.8213	2.055	2.055	2.082	1.986	2.093	2,651,243	2.0452	-1.54%
2018-03-22	0	3.900	3.880	3.900	3.780	3.990	1,785,000	6,938,290	3.8870	2.087	2.077	2.087	2.023	2.136	3,335,073	2.0804	0.00%
2018-03-21	0	3.900	3.870	3.900	3.850	4.080	1,628,000	6,384,330	3.9216	2.087	2.071	2.087	2.061	2.184	3,041,736	2.0989	-1.27%
2018-03-20	0	3.950	3.940	3.950	3.930	4.280	8,564,000	34,488,620	4.0272	2.114	2.109	2.114	2.103	2.291	16,000,878	2.1554	3.40%
2018-03-19	0	3.820	3.880	3.900	3.670	4.100	8,399,000	31,981,750	3.8078	2.045	2.077	2.087	1.964	2.194	15,692,594	2.0380	-0.52%
2018-03-16	0	3.840	3.640	3.650	3.380	3.910	4,279,000	15,261,640	3.5666	2.055	1.948	1.954	1.809	2.093	7,994,834	1.9089	14.29%
2018-03-15	0	3.360	3.370	3.400	3.290	3.440	3,350,000	11,374,750	3.3954	1.798	1.804	1.820	1.761	1.841	6,259,101	1.8173	1.51%
2018-03-14	0	3.310	3.310	3.350	3.110	3.360	1,420,000	4,647,640	3.2730	1.772	1.772	1.793	1.665	1.798	2,653,112	1.7518	4.09%
2018-03-13	0	3.180	3.180	3.200	3.050	3.200	583,000	1,832,430	3.1431	1.702	1.702	1.713	1.632	1.713	1,089,270	1.6823	2.91%
2018-03-12	0	3.090	3.090	3.100	3.080	3.130	132,000	409,920	3.1055	1.654	1.654	1.659	1.648	1.675	246,627	1.6621	0.32%
2018-03-09	0	3.080	3.080	3.100	3.070	3.110	334,000	1,032,580	3.0916	1.648	1.648	1.659	1.643	1.665	624,042	1.6547	0.65%
2018-03-08	0	3.060	3.060	3.070	3.050	3.100	185,000	572,010	3.0919	1.638	1.638	1.643	1.632	1.659	345,652	1.6549	0.66%
2018-03-07	0	3.040	3.040	3.050	3.000	3.050	50,000	151,350	3.0270	1.627	1.627	1.632	1.606	1.632	93,419	1.6201	-1.62%
2018-03-06	0	3.090	3.060	3.100	3.010	3.090	165,000	499,020	3.0244	1.654	1.638	1.659	1.611	1.654	308,284	1.6187	3.00%
2018-03-05	0	3.000	3.000	3.020	2.990	3.050	125,000	378,430	3.0274	1.606	1.606	1.616	1.600	1.632	233,549	1.6203	-2.28%
2018-03-02	0	3.070	3.070	3.090	3.010	3.080	284,000	867,560	3.0548	1.643	1.643	1.654	1.611	1.648	530,622	1.6350	1.66%
2018-03-01	0	3.020	3.020	3.050	2.960	3.070	202,000	614,680	3.0430	1.616	1.616	1.632	1.584	1.643	377,414	1.6287	0.33%
2018-02-28	0	3.010	3.020	3.030	3.000	3.050	186,000	560,300	3.0124	1.611	1.616	1.622	1.606	1.632	347,520	1.6123	-2.27%
2018-02-27	0	3.080	3.020	3.080	3.030	3.140	362,000	1,114,280	3.0781	1.648	1.616	1.648	1.622	1.681	676,357	1.6475	-1.28%
2018-02-26	0	3.120	3.120	3.130	3.100	3.160	608,000	1,902,860	3.1297	1.670	1.670	1.675	1.659	1.691	1,135,980	1.6751	0.65%
2018-02-23	0	3.100	3.100	3.120	3.000	3.140	1,350,000	4,177,350	3.0943	1.659	1.659	1.670	1.606	1.681	2,522,324	1.6562	0.98%
2018-02-22	0	3.070	3.070	3.080	3.020	3.100	430,000	1,316,850	3.0624	1.643	1.643	1.648	1.616	1.659	803,407	1.6391	-0.32%
2018-02-21	0	3.080	3.030	3.080	3.020	3.080	99,000	302,480	3.0554	1.648	1.622	1.648	1.616	1.648	184,970	1.6353	2.33%
2018-02-20	0	3.010	3.010	3.050	2.960	3.040	217,000	652,820	3.0084	1.611	1.611	1.632	1.584	1.627	405,440	1.6102	2.03%
2018-02-15	0	2.950	2.950	2.990	2.940	2.950	12,000	35,380	2.9483	1.579	1.579	1.600	1.574	1.579	22,421	1.5780	0.34%
2018-02-14	0	2.940	2.910	2.940	2.910	2.960	254,000	750,770	2.9558	1.574	1.557	1.574	1.557	1.584	474,571	1.5820	-0.34%
2018-02-13	0	2.950	2.930	2.980	2.940	2.980	188,000	556,730	2.9613	1.579	1.568	1.595	1.574	1.595	351,257	1.5850	1.03%
2018-02-12	0	2.920	2.920	2.940	2.800	2.950	214,000	622,320	2.9080	1.563	1.563	1.574	1.499	1.579	399,835	1.5564	-1.02%
2018-02-09	0	2.950	2.900	2.950	2.850	2.950	646,000	1,873,660	2.9004	1.579	1.552	1.579	1.525	1.579	1,206,979	1.5524	-1.01%
2018-02-08	0	2.980	2.970	2.980	2.900	2.980	707,000	2,081,710	2.9444	1.595	1.590	1.595	1.552	1.595	1,320,951	1.5759	-0.33%
2018-02-07	0	2.990	2.950	2.990	2.940	2.990	397,000	1,170,350	2.9480	1.600	1.579	1.600	1.574	1.600	741,750	1.5778	1.01%
2018-02-06	0	2.960	2.940	2.960	2.910	3.020	997,000	2,944,710	2.9536	1.584	1.574	1.584	1.557	1.616	1,862,783	1.5808	-2.31%
2018-02-05	0	3.030	3.020	3.030	2.990	3.070	488,000	1,479,290	3.0313	1.622	1.616	1.622	1.600	1.643	911,774	1.6224	-0.66%
2018-02-02	0	3.050	3.050	3.060	3.000	3.050	974,000	2,933,080	3.0114	1.632	1.632	1.638	1.606	1.632	1,819,810	1.6118	0.00%
2018-02-01	0	3.050	3.030	3.050	3.050	3.080	59,000	181,690	3.0795	1.632	1.622	1.632	1.632	1.648	110,235	1.6482	-0.97%
2018-01-31	0	3.080	3.040	3.080	3.030	3.120	319,000	983,390	3.0827	1.648	1.627	1.648	1.622	1.670	596,016	1.6499	-0.32%
2018-01-30	0	3.090	3.020	3.090	3.020	3.100	265,000	807,730	3.0480	1.654	1.616	1.654	1.616	1.659	495,123	1.6314	1.31%
2018-01-29	0	3.050	3.010	3.050	3.000	3.090	440,000	1,345,750	3.0585	1.632	1.611	1.632	1.606	1.654	822,091	1.6370	1.67%
2018-01-26	0	3.000	3.000	3.010	2.990	3.060	819,000	2,464,880	3.0096	1.606	1.606	1.611	1.600	1.638	1,530,210	1.6108	-0.66%
2018-01-25	0	3.020	3.020	3.040	3.010	3.060	427,000	1,299,430	3.0432	1.616	1.616	1.627	1.611	1.638	797,802	1.6288	-1.95%
2018-01-24	0	3.080	3.050	3.080	3.000	3.080	532,000	1,614,690	3.0351	1.648	1.632	1.648	1.606	1.648	993,983	1.6245	-0.65%
2018-01-23	0	3.100	3.080	3.100	3.050	3.110	655,000	2,024,760	3.0912	1.659	1.648	1.659	1.632	1.665	1,223,794	1.6545	0.32%
2018-01-22	0	3.090	3.080	3.120	3.030	3.150	1,110,000	3,424,850	3.0855	1.654	1.648	1.670	1.622	1.686	2,073,911	1.6514	2.66%
2018-01-19	0	3.010	3.010	3.020	2.910	3.020	317,000	950,300	2.9978	1.611	1.611	1.616	1.557	1.616	592,279	1.6045	0.00%
2018-01-18	0	3.010	2.990	3.010	2.950	3.050	280,000	836,200	2.9864	1.611	1.600	1.611	1.579	1.632	523,149	1.5984	1.69%
2018-01-17	0	2.960	2.960	3.030	2.900	2.990	379,000	1,116,430	2.9457	1.584	1.584	1.622	1.552	1.600	708,119	1.5766	-0.67%
2018-01-16	0	2.980	2.970	2.980	2.940	3.030	173,000	513,360	2.9674	1.595	1.590	1.595	1.574	1.622	323,231	1.5882	1.36%
2018-01-15	0	2.940	2.920	2.940	2.930	3.030	573,000	1,708,400	2.9815	1.574	1.563	1.574	1.568	1.622	1,070,587	1.5958	0.00%
2018-01-12	0	2.940	2.920	2.940	2.920	2.960	159,000	467,610	2.9409	1.574	1.563	1.574	1.563	1.584	297,074	1.5741	-0.68%
2018-01-11	0	2.960	2.960	2.970	2.960	3.000	64,000	190,340	2.9741	1.584	1.584	1.590	1.584	1.606	119,577	1.5918	-1.33%
2018-01-10	0	3.000	2.960	3.000	2.980	3.080	393,000	1,193,790	3.0376	1.606	1.584	1.606	1.595	1.648	734,277	1.6258	-1.96%
2018-01-09	0	3.060	3.060	3.070	3.060	3.120	282,000	870,730	3.0877	1.638	1.638	1.643	1.638	1.670	526,886	1.6526	-1.92%
2018-01-08	0	3.120	3.110	3.120	3.040	3.120	914,000	2,829,150	3.0954	1.670	1.665	1.670	1.627	1.670	1,707,707	1.6567	2.63%
2018-01-05	0	3.040	3.040	3.050	2.950	3.130	2,037,000	6,229,260	3.0581	1.627	1.627	1.632	1.579	1.675	3,805,907	1.6367	3.75%
2018-01-04	0	2.930	2.910	2.940	2.910	2.930	246,000	718,300	2.9199	1.568	1.557	1.574	1.557	1.568	459,624	1.5628	0.69%
2018-01-03	0	2.910	2.910	2.920	2.900	2.930	173,000	504,180	2.9143	1.557	1.557	1.563	1.552	1.568	323,231	1.5598	0.00%
2018-01-02	0	2.910	2.900	2.910	2.830	2.920	213,000	613,060	2.8782	1.557	1.552	1.557	1.515	1.563	397,967	1.5405	1.04%
2017-12-29	0	2.880	2.820	2.880	2.880	2.900	162,000	468,600	2.8926	1.541	1.509	1.541	1.541	1.552	302,679	1.5482	-0.69%
2017-12-28	0	2.900	2.900	2.910	2.880	2.910	189,000	548,370	2.9014	1.552	1.552	1.557	1.541	1.557	353,125	1.5529	0.69%
2017-12-27	0	2.880	2.820	2.890	2.800	2.900	215,000	615,260	2.8617	1.541	1.509	1.547	1.499	1.552	401,704	1.5316	4.35%
2017-12-22	0	2.760	2.760	2.790	2.760	2.760	27,000	74,520	2.7600	1.477	1.477	1.493	1.477	1.477	50,446	1.4772	0.00%
2017-12-21	0	2.760	2.760	2.780	2.720	2.800	126,000	349,390	2.7729	1.477	1.477	1.488	1.456	1.499	235,417	1.4841	-0.72%
2017-12-20	0	2.780	2.770	2.820	2.750	2.820	104,000	289,490	2.7836	1.488	1.483	1.509	1.472	1.509	194,312	1.4898	-1.77%
2017-12-19	0	2.830	2.800	2.830	2.820	2.850	128,000	362,250	2.8301	1.515	1.499	1.515	1.509	1.525	239,154	1.5147	0.35%
2017-12-18	0	2.820	2.820	2.830	2.820	2.830	117,000	330,640	2.8260	1.509	1.509	1.515	1.509	1.515	218,601	1.5125	0.00%
2017-12-15	0	2.820	2.820	2.830	2.810	2.850	159,000	449,770	2.8287	1.509	1.509	1.515	1.504	1.525	297,074	1.5140	-0.35%
2017-12-14	0	2.830	2.820	2.840	2.810	2.840	89,000	251,740	2.8285	1.515	1.509	1.520	1.504	1.520	166,287	1.5139	-1.39%
2017-12-13	0	2.870	2.820	2.870	2.790	2.900	31,000	88,320	2.8490	1.536	1.509	1.536	1.493	1.552	57,920	1.5249	0.70%
2017-12-12	0	2.850	2.810	2.860	2.800	2.860	95,000	267,780	2.8187	1.525	1.504	1.531	1.499	1.531	177,497	1.5086	-0.70%
2017-12-11	0	2.870	2.860	2.900	2.860	2.950	186,000	537,990	2.8924	1.536	1.531	1.552	1.531	1.579	347,520	1.5481	-2.05%
2017-12-08	0	2.930	2.920	2.930	2.850	2.990	1,294,000	3,762,870	2.9079	1.568	1.563	1.568	1.525	1.600	2,417,695	1.5564	8.92%
2017-12-07	0	2.690	2.660	2.690	2.660	2.730	59,000	157,910	2.6764	1.440	1.424	1.440	1.424	1.461	110,235	1.4325	-1.10%
2017-12-06	0	2.720	2.700	2.720	2.640	2.760	709,000	1,912,650	2.6977	1.456	1.445	1.456	1.413	1.477	1,324,687	1.4439	-1.09%
2017-12-05	0	2.750	2.750	2.760	2.750	2.770	53,010	146,307	2.7600	1.472	1.472	1.477	1.472	1.483	99,043	1.4772	-0.72%
2017-12-04	0	2.770	2.770	2.840	2.770	2.850	49,000	137,220	2.8004	1.483	1.483	1.520	1.483	1.525	91,551	1.4988	-1.07%
2017-12-01	0	2.800	2.800	2.820	2.800	2.820	125,000	351,050	2.8084	1.499	1.499	1.509	1.499	1.509	233,549	1.5031	-1.41%
2017-11-30	0	2.840	2.820	2.850	2.750	2.850	317,000	886,880	2.7977	1.520	1.509	1.525	1.472	1.525	592,279	1.4974	2.90%
2017-11-29	0	2.760	2.760	2.820	2.750	2.810	117,000	326,970	2.7946	1.477	1.477	1.509	1.472	1.504	218,601	1.4957	-2.13%
2017-11-28	0	2.820	2.820	2.850	2.820	2.870	99,000	280,240	2.8307	1.509	1.509	1.525	1.509	1.536	184,970	1.5151	-1.05%
2017-11-27	0	2.850	2.820	2.860	2.800	2.930	141,000	397,900	2.8220	1.525	1.509	1.531	1.499	1.568	263,443	1.5104	1.06%
2017-11-24	0	2.820	2.810	2.830	2.800	2.850	227,000	638,530	2.8129	1.509	1.504	1.515	1.499	1.525	424,124	1.5055	0.71%
2017-11-23	0	2.800	2.800	2.810	2.760	2.860	200,000	561,600	2.8080	1.499	1.499	1.504	1.477	1.531	373,678	1.5029	-0.71%
2017-11-22	0	2.820	2.750	2.820	2.710	2.870	386,000	1,071,730	2.7765	1.509	1.472	1.509	1.450	1.536	721,198	1.4860	4.06%
2017-11-21	0	2.710	2.700	2.740	2.680	2.740	906,000	2,469,700	2.7259	1.450	1.445	1.467	1.434	1.467	1,692,760	1.4590	-1.81%
2017-11-20	0	2.760	2.750	2.760	2.730	2.770	299,000	822,620	2.7512	1.477	1.472	1.477	1.461	1.483	558,648	1.4725	-0.36%
2017-11-17	0	2.770	2.740	2.770	2.700	2.790	522,000	1,437,710	2.7542	1.483	1.467	1.483	1.445	1.493	975,299	1.4741	1.84%
2017-11-16	0	2.720	2.710	2.720	2.670	2.790	152,000	415,410	2.7330	1.456	1.450	1.456	1.429	1.493	283,995	1.4627	-0.37%
2017-11-15	0	2.730	2.730	2.740	2.650	2.730	56,000	151,110	2.6984	1.461	1.461	1.467	1.418	1.461	104,630	1.4442	0.37%
2017-11-14	0	2.720	2.720	2.740	2.710	2.790	598,000	1,642,210	2.7462	1.456	1.456	1.467	1.450	1.493	1,117,296	1.4698	-1.45%
2017-11-13	0	2.760	2.750	2.760	2.730	2.830	736,000	2,039,010	2.7704	1.477	1.472	1.477	1.461	1.515	1,375,134	1.4828	-3.83%
2017-11-10	0	2.870	2.800	2.880	2.800	2.950	334,000	963,150	2.8837	1.536	1.499	1.541	1.499	1.579	624,042	1.5434	-2.71%
2017-11-09	0	2.950	2.950	3.000	2.900	3.040	1,021,000	3,038,010	2.9755	1.579	1.579	1.606	1.552	1.627	1,907,625	1.5926	3.15%
2017-11-08	0	2.860	2.860	2.870	2.850	3.000	531,000	1,544,210	2.9081	1.531	1.531	1.536	1.525	1.606	992,114	1.5565	-2.72%
2017-11-07	0	2.940	2.940	2.960	2.700	3.050	2,112,000	6,166,960	2.9200	1.574	1.574	1.584	1.445	1.632	3,946,036	1.5628	8.89%
2017-11-06	0	2.700	2.700	2.710	2.660	2.740	313,000	841,400	2.6882	1.445	1.445	1.450	1.424	1.467	584,806	1.4388	-1.46%
2017-11-03	0	2.740	2.740	2.750	2.620	2.750	1,458,000	3,912,320	2.6833	1.467	1.467	1.472	1.402	1.472	2,724,110	1.4362	0.00%
2017-11-02	0	2.740	2.730	2.750	2.720	2.780	847,000	2,329,830	2.7507	1.467	1.461	1.472	1.456	1.488	1,582,525	1.4722	-1.44%
2017-11-01	0	2.780	2.760	2.770	2.760	2.900	1,236,000	3,479,490	2.8151	1.488	1.477	1.483	1.477	1.552	2,309,328	1.5067	-2.80%
2017-10-31	0	2.860	2.860	2.870	2.840	2.900	646,000	1,841,480	2.8506	1.531	1.531	1.536	1.520	1.552	1,206,979	1.5257	0.35%
2017-10-30	0	2.850	2.850	2.860	2.810	2.930	1,908,000	5,454,370	2.8587	1.525	1.525	1.531	1.504	1.568	3,564,885	1.5300	-5.63%
2017-10-27	0	3.020	3.030	3.040	3.010	3.070	7,392,000	22,314,346	3.0187	1.616	1.622	1.627	1.611	1.643	13,811,127	1.6157	0.33%
2017-10-26	0	3.010	3.010	3.020	3.000	3.040	1,548,000	4,668,950	3.0161	1.611	1.611	1.616	1.606	1.627	2,892,265	1.6143	0.00%
2017-10-25	0	3.010	3.010	3.020	3.000	3.010	614,000	1,844,840	3.0046	1.611	1.611	1.616	1.606	1.611	1,147,190	1.6081	0.33%
2017-10-24	0	3.000	3.000	3.010	3.000	3.030	617,000	1,856,840	3.0095	1.606	1.606	1.611	1.606	1.622	1,152,796	1.6107	-0.66%
2017-10-23	0	3.020	3.020	3.030	3.000	3.060	1,033,000	3,123,320	3.0235	1.616	1.616	1.622	1.606	1.638	1,930,045	1.6183	-1.31%
2017-10-20	0	3.060	3.060	3.070	3.000	3.090	2,811,000	8,508,530	3.0269	1.638	1.638	1.643	1.606	1.654	5,252,040	1.6200	2.00%
2017-10-19	0	3.000	3.000	3.010	3.000	3.060	4,054,000	12,182,550	3.0051	1.606	1.606	1.611	1.606	1.638	7,574,447	1.6084	-1.96%
2017-10-18	0	3.060	3.020	3.060	3.010	3.080	2,221,000	6,723,160	3.0271	1.638	1.616	1.638	1.611	1.648	4,149,691	1.6202	0.66%
2017-10-17	0	3.040	3.030	3.040	3.020	3.120	1,916,000	5,848,070	3.0522	1.627	1.622	1.627	1.616	1.670	3,579,832	1.6336	-1.62%
2017-10-16	0	3.090	3.080	3.090	3.070	3.190	2,609,000	8,101,180	3.1051	1.654	1.648	1.654	1.643	1.707	4,874,625	1.6619	-2.22%
2017-10-13	0	3.160	3.160	3.170	3.010	3.190	8,411,990	26,118,550	3.1049	1.691	1.691	1.697	1.611	1.707	15,716,864	1.6618	3.27%
2017-10-12	0	3.060	3.060	3.070	3.040	3.270	9,770,000	30,446,480	3.1163	1.638	1.638	1.643	1.627	1.750	18,254,154	1.6679	-4.67%
2017-10-11	0	3.210	3.210	3.220	3.130	3.370	26,512,000	86,131,330	3.2488	1.718	1.718	1.723	1.675	1.804	49,534,713	1.7388	1.26%
2017-10-10	0	3.170	3.160	3.170	3.000	3.340	59,481,000	188,744,150	3.1732	1.697	1.691	1.697	1.606	1.788	111,133,609	1.6984

---

Webb-site Database - Powered By Linux Group

Back to top

---