Prices and Webb-site Total Returns

China Boqi Environmental (Holding) Co., Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02377	2018-03-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.960	0.950	0.980	-	-	0	0	-	0.960	0.950	0.980	-	-	0	-	0.00%
2026-02-02	0	0.960	0.960	0.980	0.960	0.960	1,000	960	0.9600	0.960	0.960	0.980	0.960	0.960	1,000	0.9600	0.00%
2026-01-30	0	0.960	0.950	0.970	0.950	0.970	27,372	26,349	0.9626	0.960	0.950	0.970	0.950	0.970	27,372	0.9626	-1.03%
2026-01-29	0	0.970	0.970	0.980	0.960	0.980	5,000	4,820	0.9640	0.970	0.970	0.980	0.960	0.980	5,000	0.9640	-1.02%
2026-01-28	0	0.980	0.960	0.980	0.960	0.980	151,000	146,450	0.9699	0.980	0.960	0.980	0.960	0.980	151,000	0.9699	0.00%
2026-01-27	0	0.980	0.970	0.980	0.960	0.980	169,000	163,940	0.9701	0.980	0.970	0.980	0.960	0.980	169,000	0.9701	0.00%
2026-01-26	0	0.980	0.960	0.980	0.960	0.980	104,000	101,860	0.9794	0.980	0.960	0.980	0.960	0.980	104,000	0.9794	0.00%
2026-01-23	0	0.980	0.960	0.980	0.980	0.990	14,000	13,850	0.9893	0.980	0.960	0.980	0.980	0.990	14,000	0.9893	1.03%
2026-01-22	0	0.970	0.960	0.980	0.960	0.980	189,000	182,020	0.9631	0.970	0.960	0.980	0.960	0.980	189,000	0.9631	0.00%
2026-01-21	0	0.970	0.950	1.000	-	-	0	0	-	0.970	0.950	1.000	-	-	0	-	0.00%
2026-01-20	0	0.970	0.970	1.000	0.950	0.960	113,000	108,450	0.9597	0.970	0.970	1.000	0.950	0.960	113,000	0.9597	1.04%
2026-01-19	0	0.960	0.950	0.960	0.930	0.970	82,000	77,640	0.9468	0.960	0.950	0.960	0.930	0.970	82,000	0.9468	0.00%
2026-01-16	0	0.960	0.960	1.000	0.960	0.990	99,000	95,960	0.9693	0.960	0.960	1.000	0.960	0.990	99,000	0.9693	-3.03%
2026-01-15	0	0.990	0.990	1.000	-	-	0	0	-	0.990	0.990	1.000	-	-	0	-	1.02%
2026-01-14	0	0.980	0.980	1.040	0.980	0.980	96,000	94,080	0.9800	0.980	0.980	1.040	0.980	0.980	96,000	0.9800	-1.01%
2026-01-13	0	0.990	0.990	1.040	0.970	0.980	89,000	87,190	0.9797	0.990	0.990	1.040	0.970	0.980	89,000	0.9797	-1.00%
2026-01-09	0	1.000	0.990	1.010	1.000	1.010	22,000	22,110	1.0050	1.000	0.990	1.010	1.000	1.010	22,000	1.0050	0.00%
2026-01-08	0	1.000	0.980	1.010	0.980	1.000	49,000	48,710	0.9941	1.000	0.980	1.010	0.980	1.000	49,000	0.9941	1.01%
2026-01-07	0	0.990	0.980	1.000	0.990	1.000	42,000	41,680	0.9924	0.990	0.980	1.000	0.990	1.000	42,000	0.9924	-1.00%
2026-01-06	0	1.000	0.990	1.000	0.990	1.000	15,000	14,880	0.9920	1.000	0.990	1.000	0.990	1.000	15,000	0.9920	-0.99%
2026-01-05	0	1.010	0.980	1.010	0.980	1.010	85,000	84,260	0.9913	1.010	0.980	1.010	0.980	1.010	85,000	0.9913	1.00%
2025-12-31	0	1.000	0.980	1.000	0.990	1.000	58,000	57,490	0.9912	1.000	0.980	1.000	0.990	1.000	58,000	0.9912	-0.99%
2025-12-30	0	1.010	0.980	1.010	0.970	1.010	944,350	925,269	0.9798	1.010	0.980	1.010	0.970	1.010	944,350	0.9798	3.06%
2025-12-29	0	0.980	0.970	0.990	0.980	0.990	91,000	89,190	0.9801	0.980	0.970	0.990	0.980	0.990	91,000	0.9801	0.00%
2025-12-24	0	0.980	0.980	1.000	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	0.00%
2025-12-23	0	0.980	0.980	1.030	0.980	1.010	23,256	23,244	0.9995	0.980	0.980	1.030	0.980	1.010	23,256	0.9995	0.00%
2025-12-22	0	0.980	0.970	1.040	0.980	1.010	90,000	88,440	0.9827	0.980	0.970	1.040	0.980	1.010	90,000	0.9827	-2.00%
2025-12-19	0	1.000	1.000	1.060	0.970	0.990	49,000	48,340	0.9865	1.000	1.000	1.060	0.970	0.990	49,000	0.9865	3.09%
2025-12-18	0	0.970	0.970	1.000	0.970	1.000	121,000	119,140	0.9846	0.970	0.970	1.000	0.970	1.000	121,000	0.9846	-1.02%
2025-12-17	0	0.980	0.970	1.060	0.970	0.980	1,199,000	1,022,880	0.8531	0.980	0.970	1.060	0.970	0.980	1,199,000	0.8531	0.00%
2025-12-16	0	0.980	0.970	1.060	0.960	1.000	396,000	390,580	0.9863	0.980	0.970	1.060	0.960	1.000	396,000	0.9863	-2.00%
2025-12-15	0	1.000	1.000	1.060	0.990	1.010	80,000	80,070	1.0009	1.000	1.000	1.060	0.990	1.010	80,000	1.0009	1.01%
2025-12-12	0	0.990	0.990	1.060	0.990	1.010	121,000	120,910	0.9993	0.990	0.990	1.060	0.990	1.010	121,000	0.9993	0.00%
2025-12-11	0	0.990	0.980	0.990	0.980	1.000	87,000	86,410	0.9932	0.990	0.980	0.990	0.980	1.000	87,000	0.9932	0.00%
2025-12-10	0	0.990	0.980	0.990	0.980	1.010	122,000	121,060	0.9923	0.990	0.980	0.990	0.980	1.010	122,000	0.9923	0.00%
2025-12-09	0	0.990	0.980	1.000	0.980	1.010	84,000	83,680	0.9962	0.990	0.980	1.000	0.980	1.010	84,000	0.9962	0.00%
2025-12-08	0	0.990	0.980	1.010	0.980	1.010	88,000	87,760	0.9973	0.990	0.980	1.010	0.980	1.010	88,000	0.9973	0.00%
2025-12-05	0	0.990	0.970	1.000	0.980	1.000	87,000	86,020	0.9887	0.990	0.970	1.000	0.980	1.000	87,000	0.9887	0.00%
2025-12-04	0	0.990	0.980	0.990	0.980	1.000	36,000	35,830	0.9953	0.990	0.980	0.990	0.980	1.000	36,000	0.9953	1.02%
2025-12-03	0	0.980	0.980	1.010	0.980	0.990	53,000	52,280	0.9864	0.980	0.980	1.010	0.980	0.990	53,000	0.9864	-2.97%
2025-12-02	0	1.010	0.990	1.030	0.990	1.020	31,000	31,030	1.0010	1.010	0.990	1.030	0.990	1.020	31,000	1.0010	1.00%
2025-12-01	0	1.000	0.990	1.000	0.990	1.000	6,000	5,970	0.9950	1.000	0.990	1.000	0.990	1.000	6,000	0.9950	0.00%
2025-11-28	0	1.000	0.980	1.020	0.990	1.020	6,000	6,040	1.0067	1.000	0.980	1.020	0.990	1.020	6,000	1.0067	-0.99%
2025-11-27	0	1.010	1.010	1.030	-	-	0	0	-	1.010	1.010	1.030	-	-	0	-	2.02%
2025-11-26	0	0.990	0.980	1.060	0.990	1.060	16,000	16,690	1.0431	0.990	0.980	1.060	0.990	1.060	16,000	1.0431	0.00%
2025-11-25	0	0.990	0.990	1.040	0.990	1.030	2,000	2,020	1.0100	0.990	0.990	1.040	0.990	1.030	2,000	1.0100	0.00%
2025-11-24	0	0.990	0.990	1.010	0.990	1.030	14,000	14,100	1.0071	0.990	0.990	1.010	0.990	1.030	14,000	1.0071	-2.94%
2025-11-21	0	1.020	1.020	1.040	0.990	1.040	63,000	63,150	1.0024	1.020	1.020	1.040	0.990	1.040	63,000	1.0024	-1.92%
2025-11-20	0	1.040	1.020	1.060	1.040	1.050	7,000	7,290	1.0414	1.040	1.020	1.060	1.040	1.050	7,000	1.0414	0.00%
2025-11-19	0	1.040	1.020	1.040	1.020	1.050	16,000	16,620	1.0388	1.040	1.020	1.040	1.020	1.050	16,000	1.0388	1.96%
2025-11-18	0	1.020	1.020	1.040	1.020	1.050	89,000	91,550	1.0287	1.020	1.020	1.040	1.020	1.050	89,000	1.0287	-5.56%
2025-11-17	0	1.080	1.050	1.080	1.060	1.080	60,000	64,140	1.0690	1.080	1.050	1.080	1.060	1.080	60,000	1.0690	-1.82%
2025-11-14	0	1.100	1.080	1.100	1.080	1.110	5,000	5,450	1.0900	1.100	1.080	1.100	1.080	1.110	5,000	1.0900	0.92%
2025-11-13	0	1.090	1.070	1.130	1.090	1.130	102,000	112,050	1.0985	1.090	1.070	1.130	1.090	1.130	102,000	1.0985	-3.54%
2025-11-12	0	1.130	1.130	1.150	-	-	0	0	-	1.130	1.130	1.150	-	-	0	-	0.00%
2025-11-11	0	1.130	1.100	1.140	1.110	1.130	43,000	48,550	1.1291	1.130	1.100	1.140	1.110	1.130	43,000	1.1291	0.00%
2025-11-10	0	1.130	1.120	1.130	1.100	1.130	80,000	88,470	1.1059	1.130	1.120	1.130	1.100	1.130	80,000	1.1059	0.89%
2025-11-07	0	1.120	1.080	1.120	1.100	1.120	31,505	35,015	1.1114	1.120	1.080	1.120	1.100	1.120	31,505	1.1114	0.00%
2025-11-06	0	1.120	1.070	1.130	1.100	1.120	23,000	25,400	1.1043	1.120	1.070	1.130	1.100	1.120	23,000	1.1043	0.90%
2025-11-05	0	1.110	1.100	1.110	1.100	1.110	89,000	98,880	1.1110	1.110	1.100	1.110	1.100	1.110	89,000	1.1110	-1.77%
2025-11-04	0	1.130	1.100	1.180	1.110	1.180	38,000	43,430	1.1429	1.130	1.100	1.180	1.110	1.180	38,000	1.1429	0.89%
2025-11-03	0	1.120	1.120	1.180	-	-	0	0	-	1.120	1.120	1.180	-	-	0	-	1.82%
2025-10-31	0	1.100	1.100	1.110	1.100	1.120	89,000	98,460	1.1063	1.100	1.100	1.110	1.100	1.120	89,000	1.1063	-0.90%
2025-10-30	0	1.110	1.100	1.110	1.100	1.120	27,000	29,820	1.1044	1.110	1.100	1.110	1.100	1.120	27,000	1.1044	0.91%
2025-10-28	0	1.100	1.100	1.110	1.100	1.120	32,000	35,550	1.1109	1.100	1.100	1.110	1.100	1.120	32,000	1.1109	-1.79%
2025-10-27	0	1.120	1.110	1.120	1.110	1.140	94,000	105,880	1.1264	1.120	1.110	1.120	1.110	1.140	94,000	1.1264	-1.75%
2025-10-24	0	1.140	1.130	1.160	1.140	1.190	51,000	59,300	1.1627	1.140	1.130	1.160	1.140	1.190	51,000	1.1627	0.88%
2025-10-23	0	1.130	1.130	1.140	1.130	1.220	574,000	669,720	1.1668	1.130	1.130	1.140	1.130	1.220	574,000	1.1668	-2.59%
2025-10-22	0	1.160	1.150	1.180	1.100	1.170	1,461,810	1,680,275	1.1494	1.160	1.150	1.180	1.100	1.170	1,461,810	1.1494	5.45%
2025-10-21	0	1.100	1.100	1.110	1.070	1.100	104,000	112,260	1.0794	1.100	1.100	1.110	1.070	1.100	104,000	1.0794	0.92%
2025-10-20	0	1.090	1.080	1.090	1.080	1.090	7,000	7,570	1.0814	1.090	1.080	1.090	1.080	1.090	7,000	1.0814	0.93%
2025-10-17	0	1.080	1.080	1.090	1.080	1.090	20,000	21,610	1.0805	1.080	1.080	1.090	1.080	1.090	20,000	1.0805	0.00%
2025-10-16	0	1.080	1.080	1.100	1.080	1.100	3,000	3,260	1.0867	1.080	1.080	1.100	1.080	1.100	3,000	1.0867	-1.82%
2025-10-15	0	1.100	1.080	1.100	1.090	1.100	26,000	28,500	1.0962	1.100	1.080	1.100	1.090	1.100	26,000	1.0962	1.85%
2025-10-14	0	1.080	1.080	1.110	1.080	1.110	43,000	46,530	1.0821	1.080	1.080	1.110	1.080	1.110	43,000	1.0821	-0.92%
2025-10-13	0	1.090	1.090	1.100	1.070	1.100	84,000	90,630	1.0789	1.090	1.090	1.100	1.070	1.100	84,000	1.0789	0.00%
2025-10-10	0	1.090	1.080	1.110	1.090	1.120	22,000	24,250	1.1023	1.090	1.080	1.110	1.090	1.120	22,000	1.1023	-0.91%
2025-10-09	0	1.100	1.090	1.100	1.100	1.120	63,000	70,130	1.1132	1.100	1.090	1.100	1.100	1.120	63,000	1.1132	-1.79%
2025-10-08	0	1.120	1.100	1.120	1.120	1.120	107,000	119,780	1.1194	1.120	1.100	1.120	1.120	1.120	107,000	1.1194	0.00%
2025-10-06	0	1.120	1.070	1.140	1.080	1.130	144,000	160,950	1.1177	1.120	1.070	1.140	1.080	1.130	144,000	1.1177	5.66%
2025-10-03	0	1.060	1.060	1.070	1.040	1.080	70,000	75,520	1.0789	1.060	1.060	1.070	1.040	1.080	70,000	1.0789	0.00%
2025-10-02	0	1.060	1.030	1.060	1.050	1.120	74,000	81,010	1.0947	1.060	1.030	1.060	1.050	1.120	74,000	1.0947	0.95%
2025-09-30	0	1.050	1.040	1.060	-	-	0	0	-	1.050	1.040	1.060	-	-	0	-	0.00%
2025-09-29	0	1.050	1.040	1.070	1.050	1.060	45,000	47,350	1.0522	1.050	1.040	1.070	1.050	1.060	45,000	1.0522	0.00%
2025-09-26	0	1.050	1.050	1.080	1.040	1.070	34,000	35,920	1.0565	1.050	1.050	1.080	1.040	1.070	34,000	1.0565	-1.87%
2025-09-25	0	1.070	1.070	1.080	1.070	1.080	14,000	14,990	1.0707	1.070	1.070	1.080	1.070	1.080	14,000	1.0707	-0.93%
2025-09-24	0	1.080	1.060	1.080	1.060	1.080	48,000	51,180	1.0663	1.080	1.060	1.080	1.060	1.080	48,000	1.0663	0.00%
2025-09-23	0	1.080	1.070	1.090	-	-	0	0	-	1.080	1.070	1.090	-	-	0	-	0.00%
2025-09-22	0	1.080	1.070	1.080	1.080	1.100	50,236	55,003	1.0949	1.080	1.070	1.080	1.080	1.100	50,236	1.0949	0.93%
2025-09-19	0	1.070	1.060	1.070	1.070	1.080	87,000	93,570	1.0755	1.070	1.060	1.070	1.070	1.080	87,000	1.0755	-0.93%
2025-09-18	0	1.080	1.080	1.140	1.080	1.100	85,000	92,970	1.0938	1.080	1.080	1.140	1.080	1.100	85,000	1.0938	-5.26%
2025-09-17	0	1.140	1.100	1.150	1.100	1.140	54,000	60,840	1.1267	1.140	1.100	1.150	1.100	1.140	54,000	1.1267	-0.87%
2025-09-16	0	1.150	1.110	1.150	-	-	0	0	-	1.150	1.110	1.150	-	-	0	-	0.00%
2025-09-15	0	1.150	1.110	1.150	1.150	1.210	130,000	154,230	1.1864	1.150	1.110	1.150	1.150	1.210	130,000	1.1864	2.68%
2025-09-12	0	1.120	1.090	1.120	1.100	1.150	191,877	215,142	1.1212	1.120	1.090	1.120	1.100	1.150	191,877	1.1212	-2.61%
2025-09-11	0	1.150	1.120	1.160	1.070	1.150	212,000	237,570	1.1206	1.150	1.120	1.160	1.070	1.150	212,000	1.1206	6.48%
2025-09-10	0	1.080	1.070	1.090	1.060	1.090	88,000	94,160	1.0700	1.080	1.070	1.090	1.060	1.090	88,000	1.0700	-0.92%
2025-09-09	0	1.090	1.060	1.090	-	-	0	0	-	1.090	1.060	1.090	-	-	0	-	0.00%
2025-09-08	0	1.090	1.060	1.090	1.060	1.090	6,000	6,420	1.0700	1.090	1.060	1.090	1.060	1.090	6,000	1.0700	0.93%
2025-09-05	0	1.080	1.080	1.090	1.070	1.080	45,000	48,590	1.0798	1.080	1.080	1.090	1.070	1.080	45,000	1.0798	3.85%
2025-09-04	0	1.040	1.040	1.070	-	-	0	0	-	1.040	1.040	1.070	-	-	0	-	0.97%
2025-09-03	0	1.030	1.030	1.090	1.030	1.060	70,000	73,600	1.0514	1.030	1.030	1.090	1.030	1.060	70,000	1.0514	-3.74%
2025-09-02	0	1.070	1.070	1.110	1.070	1.070	16,104	17,228	1.0698	1.070	1.070	1.110	1.070	1.070	16,104	1.0698	-1.83%
2025-09-01	0	1.090	1.070	1.110	1.070	1.140	91,000	101,460	1.1149	1.090	1.070	1.110	1.070	1.140	91,000	1.1149	0.93%
2025-08-29	0	1.080	1.080	1.110	1.050	1.110	221,130	235,571	1.0653	1.080	1.080	1.110	1.050	1.110	221,130	1.0653	-1.82%
2025-08-28	0	1.100	1.100	1.110	1.070	1.100	179,000	193,510	1.0811	1.100	1.100	1.110	1.070	1.100	179,000	1.0811	-1.79%
2025-08-27	0	1.120	1.110	1.120	1.050	1.280	1,035,000	1,193,260	1.1529	1.120	1.110	1.120	1.050	1.280	1,035,000	1.1529	-5.88%
2025-08-26	0	1.190	1.150	1.190	1.080	1.260	1,050,684	1,242,152	1.1822	1.190	1.150	1.190	1.080	1.260	1,050,684	1.1822	11.21%
2025-08-25	0	1.070	1.050	1.070	0.950	1.130	1,379,000	1,446,220	1.0487	1.070	1.050	1.070	0.950	1.130	1,379,000	1.0487	20.22%
2025-08-22	0	0.890	0.890	0.920	0.890	0.920	38,000	34,190	0.8997	0.890	0.890	0.920	0.890	0.920	38,000	0.8997	-2.20%
2025-08-21	0	0.910	0.890	0.930	0.890	0.910	9,000	8,170	0.9078	0.910	0.890	0.930	0.890	0.910	9,000	0.9078	-3.19%
2025-08-20	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2025-08-19	0	0.940	0.910	0.940	0.910	0.940	4,000	3,700	0.9250	0.940	0.910	0.940	0.910	0.940	4,000	0.9250	0.00%
2025-08-18	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2025-08-15	0	0.940	0.920	0.940	0.920	0.940	54,000	50,620	0.9374	0.940	0.920	0.940	0.920	0.940	54,000	0.9374	2.17%
2025-08-14	0	0.920	0.920	0.940	0.920	0.930	20,000	18,410	0.9205	0.920	0.920	0.940	0.920	0.930	20,000	0.9205	1.10%
2025-08-13	0	0.910	0.910	0.930	0.910	0.940	53,000	49,760	0.9389	0.910	0.910	0.930	0.910	0.940	53,000	0.9389	-4.21%
2025-08-12	0	0.950	0.910	0.950	0.910	0.950	155,000	144,070	0.9295	0.950	0.910	0.950	0.910	0.950	155,000	0.9295	1.06%
2025-08-11	0	0.940	0.920	0.940	0.920	0.940	141,308	129,986	0.9199	0.940	0.920	0.940	0.920	0.940	141,308	0.9199	0.00%
2025-08-08	0	0.940	0.890	0.950	0.890	0.940	111,000	100,860	0.9086	0.940	0.890	0.950	0.890	0.940	111,000	0.9086	3.30%
2025-08-07	0	0.910	0.900	0.910	0.880	0.910	18,000	16,050	0.8917	0.910	0.900	0.910	0.880	0.910	18,000	0.8917	0.00%
2025-08-06	0	0.910	0.900	0.910	0.880	0.910	7,000	6,270	0.8957	0.910	0.900	0.910	0.880	0.910	7,000	0.8957	0.00%
2025-08-05	0	0.910	0.860	0.910	0.850	0.910	157,000	137,370	0.8750	0.910	0.860	0.910	0.850	0.910	157,000	0.8750	5.81%
2025-08-04	0	0.860	0.860	0.870	0.860	0.880	4,000	3,460	0.8650	0.860	0.860	0.870	0.860	0.880	4,000	0.8650	2.38%
2025-08-01	0	0.840	0.840	0.860	0.840	0.880	106,000	91,140	0.8598	0.840	0.840	0.860	0.840	0.880	106,000	0.8598	-5.62%
2025-07-31	0	0.890	0.860	0.890	0.890	0.890	80,000	71,200	0.8900	0.890	0.860	0.890	0.890	0.890	80,000	0.8900	0.00%
2025-07-30	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2025-07-29	0	0.890	0.850	0.890	0.860	0.890	5,000	4,360	0.8720	0.890	0.850	0.890	0.860	0.890	5,000	0.8720	0.00%
2025-07-28	0	0.890	0.860	0.890	0.860	0.900	456,000	405,790	0.8899	0.890	0.860	0.890	0.860	0.900	456,000	0.8899	0.00%
2025-07-25	0	0.890	0.860	0.890	0.860	0.890	113,000	100,160	0.8864	0.890	0.860	0.890	0.860	0.890	113,000	0.8864	0.00%
2025-07-24	0	0.890	0.860	0.890	0.860	0.890	313,000	275,510	0.8802	0.890	0.860	0.890	0.860	0.890	313,000	0.8802	0.00%
2025-07-23	0	0.890	0.870	0.890	0.860	0.890	110,000	95,120	0.8647	0.890	0.870	0.890	0.860	0.890	110,000	0.8647	1.14%
2025-07-22	0	0.880	0.880	0.890	0.850	0.890	71,000	62,920	0.8862	0.880	0.880	0.890	0.850	0.890	71,000	0.8862	-1.12%
2025-07-21	0	0.890	0.850	0.890	0.880	0.900	189,000	168,750	0.8929	0.890	0.850	0.890	0.880	0.900	189,000	0.8929	0.00%
2025-07-18	0	0.890	0.860	0.870	0.890	0.900	40,000	35,620	0.8905	0.890	0.860	0.870	0.890	0.900	40,000	0.8905	-1.11%
2025-07-17	0	0.900	0.850	0.880	0.850	0.900	5,010	4,323	0.8629	0.900	0.850	0.880	0.850	0.900	5,010	0.8629	-1.10%
2025-07-16	0	0.910	0.880	0.910	0.880	0.910	21,000	18,830	0.8967	0.910	0.880	0.910	0.880	0.910	21,000	0.8967	2.25%
2025-07-15	0	0.890	0.880	0.890	0.870	0.890	3,000	2,650	0.8833	0.890	0.880	0.890	0.870	0.890	3,000	0.8833	0.00%
2025-07-14	0	0.890	0.860	0.900	0.820	0.900	8,000	7,070	0.8838	0.890	0.860	0.900	0.820	0.900	8,000	0.8838	-2.20%
2025-07-11	0	0.910	0.870	0.910	0.850	0.910	24,000	20,780	0.8658	0.910	0.870	0.910	0.850	0.910	24,000	0.8658	7.06%
2025-07-10	0	0.850	0.840	0.850	0.840	0.860	35,000	29,650	0.8471	0.850	0.840	0.850	0.840	0.860	35,000	0.8471	1.19%
2025-07-09	0	0.840	0.840	0.850	0.820	0.850	9,000	7,550	0.8389	0.840	0.840	0.850	0.820	0.850	9,000	0.8389	-1.18%
2025-07-08	0	0.850	0.820	0.860	0.820	0.860	16,000	13,560	0.8475	0.850	0.820	0.860	0.820	0.860	16,000	0.8475	1.19%
2025-07-07	0	0.840	0.830	0.850	0.820	0.850	48,000	40,180	0.8371	0.840	0.830	0.850	0.820	0.850	48,000	0.8371	-1.18%
2025-07-04	0	0.850	0.810	0.850	0.800	0.870	2,240,000	1,903,800	0.8499	0.850	0.810	0.850	0.800	0.870	2,240,000	0.8499	-2.30%
2025-07-03	0	0.870	0.870	0.900	0.860	0.870	25,000	21,520	0.8608	0.870	0.870	0.900	0.860	0.870	25,000	0.8608	1.16%
2025-07-02	0	0.860	0.860	0.880	0.850	0.860	110,000	94,500	0.8591	0.860	0.860	0.880	0.850	0.860	110,000	0.8591	1.18%
2025-06-30	0	0.850	0.820	0.850	0.850	0.850	15,000	12,750	0.8500	0.850	0.820	0.850	0.850	0.850	15,000	0.8500	1.19%
2025-06-27	0	0.840	0.830	0.840	0.810	0.850	14,000	11,720	0.8371	0.840	0.830	0.840	0.810	0.850	14,000	0.8371	-1.18%
2025-06-26	0	0.850	0.830	0.850	0.830	0.850	4,000	3,380	0.8450	0.850	0.830	0.850	0.830	0.850	4,000	0.8450	0.00%
2025-06-25	0	0.850	0.830	0.850	0.810	0.850	26,000	21,460	0.8254	0.850	0.830	0.850	0.810	0.850	26,000	0.8254	3.66%
2025-06-24	0	0.820	0.810	0.860	0.820	0.830	35,000	28,900	0.8257	0.820	0.810	0.860	0.820	0.830	35,000	0.8257	0.00%
2025-06-23	0	0.820	0.810	0.820	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	0.00%
2025-06-20	0	0.820	0.820	0.830	0.810	0.830	3,000	2,470	0.8233	0.820	0.820	0.830	0.810	0.830	3,000	0.8233	1.23%
2025-06-19	0	0.810	0.780	0.810	0.810	0.820	26,000	21,080	0.8108	0.810	0.780	0.810	0.810	0.820	26,000	0.8108	-3.57%
2025-06-18	0	0.840	0.840	0.850	0.840	0.840	41,000	34,440	0.8400	0.840	0.840	0.850	0.840	0.840	41,000	0.8400	0.00%
2025-06-17	0	0.840	0.830	0.860	0.830	0.840	11,000	9,230	0.8391	0.840	0.830	0.860	0.830	0.840	11,000	0.8391	0.00%
2025-06-16	0	0.840	0.820	0.840	0.810	0.840	12,000	9,770	0.8142	0.840	0.820	0.840	0.810	0.840	12,000	0.8142	3.70%
2025-06-13	0	0.810	0.810	0.840	-	-	0	0	-	0.810	0.810	0.840	-	-	0	-	0.00%
2025-06-12	0	0.810	0.810	0.840	-	-	0	0	-	0.810	0.810	0.840	-	-	0	-	0.75%
2025-06-11	0	0.850	0.840	0.850	0.840	0.850	23,000	19,540	0.8496	0.804	0.795	0.804	0.795	0.804	24,316	0.8036	2.41%
2025-06-10	0	0.830	0.830	0.850	0.820	0.850	3,000	2,500	0.8333	0.785	0.785	0.804	0.776	0.804	3,172	0.7882	0.00%
2025-06-09	0	0.830	0.830	0.840	0.810	0.840	21,000	17,510	0.8338	0.785	0.785	0.795	0.766	0.795	22,201	0.7887	2.47%
2025-06-06	0	0.810	0.810	0.850	0.810	0.810	5,000	4,050	0.8100	0.766	0.766	0.804	0.766	0.766	5,286	0.7662	0.00%
2025-06-05	0	0.810	0.800	0.850	0.800	0.820	99,505	80,478	0.8088	0.766	0.757	0.804	0.757	0.776	105,198	0.7650	2.53%
2025-06-04	0	0.790	0.790	0.800	0.790	0.800	2,000	1,590	0.7950	0.747	0.747	0.757	0.747	0.757	2,114	0.7520	1.28%
2025-06-03	0	0.780	0.770	0.780	0.760	0.800	45,000	35,080	0.7796	0.738	0.728	0.738	0.719	0.757	47,575	0.7374	5.41%
2025-06-02	0	0.740	0.740	0.770	0.740	0.780	13,000	10,020	0.7708	0.700	0.700	0.728	0.700	0.738	13,744	0.7291	-3.90%
2025-05-30	0	0.770	0.770	0.830	0.770	0.790	45,000	35,100	0.7800	0.728	0.728	0.785	0.728	0.747	47,575	0.7378	-1.28%
2025-05-29	0	0.780	0.760	0.790	0.760	0.780	96,000	74,280	0.7738	0.738	0.719	0.747	0.719	0.738	101,493	0.7319	5.41%
2025-05-28	0	0.740	0.740	0.780	-	-	0	0	-	0.700	0.700	0.738	-	-	0	-	0.00%
2025-05-27	0	0.740	0.740	0.770	0.740	0.750	23,000	17,030	0.7404	0.700	0.700	0.728	0.700	0.709	24,316	0.7004	0.00%
2025-05-26	0	0.740	0.740	0.780	0.730	0.770	2,000	1,500	0.7500	0.700	0.700	0.738	0.690	0.728	2,114	0.7094	0.00%
2025-05-23	0	0.740	0.740	0.760	0.740	0.740	28,000	20,720	0.7400	0.700	0.700	0.719	0.700	0.700	29,602	0.7000	1.37%
2025-05-22	0	0.730	0.730	0.780	0.720	0.730	101,000	72,730	0.7201	0.690	0.690	0.738	0.681	0.690	106,779	0.6811	-2.67%
2025-05-21	0	0.750	0.750	0.760	0.720	0.750	23,000	17,200	0.7478	0.709	0.709	0.719	0.681	0.709	24,316	0.7074	1.35%
2025-05-20	0	0.740	0.740	0.770	0.710	0.730	3,000	2,170	0.7233	0.700	0.700	0.728	0.672	0.690	3,172	0.6842	1.37%
2025-05-19	0	0.730	0.730	0.770	0.720	0.760	4,000	2,920	0.7300	0.690	0.690	0.728	0.681	0.719	4,229	0.6905	1.39%
2025-05-16	0	0.720	0.720	0.770	0.720	0.730	28,000	20,180	0.7207	0.681	0.681	0.728	0.681	0.690	29,602	0.6817	-4.00%
2025-05-15	0	0.750	0.740	0.780	0.710	0.770	862,000	627,150	0.7276	0.709	0.700	0.738	0.672	0.728	911,318	0.6882	4.17%
2025-05-14	0	0.720	0.720	0.730	0.700	0.720	717,505	516,553	0.7199	0.681	0.681	0.690	0.662	0.681	758,556	0.6810	0.00%
2025-05-13	0	0.720	0.700	0.720	-	-	0	0	-	0.681	0.662	0.681	-	-	0	-	0.00%
2025-05-12	0	0.720	0.720	0.730	0.710	0.750	416,000	299,540	0.7200	0.681	0.681	0.690	0.672	0.709	439,801	0.6811	0.00%
2025-05-09	0	0.720	0.720	0.770	0.720	0.730	32,000	23,210	0.7253	0.681	0.681	0.728	0.681	0.690	33,831	0.6861	0.00%
2025-05-08	0	0.720	0.720	0.750	0.720	0.790	2,000	1,510	0.7550	0.681	0.681	0.709	0.681	0.747	2,114	0.7141	-1.37%
2025-05-07	0	0.730	0.710	0.790	0.730	0.760	125,000	93,650	0.7492	0.690	0.672	0.747	0.690	0.719	132,152	0.7087	0.00%
2025-05-06	0	0.730	0.730	0.750	0.720	0.730	26,000	18,860	0.7254	0.690	0.690	0.709	0.681	0.690	27,488	0.6861	0.00%
2025-05-02	0	0.730	0.730	0.760	0.700	0.770	5,000	3,780	0.7560	0.690	0.690	0.719	0.662	0.728	5,286	0.7151	-5.19%
2025-04-30	0	0.770	0.720	0.770	-	-	0	0	-	0.728	0.681	0.728	-	-	0	-	0.00%
2025-04-29	0	0.770	0.710	0.780	0.710	0.780	20,000	15,240	0.7620	0.728	0.672	0.738	0.672	0.738	21,144	0.7208	8.45%
2025-04-28	0	0.710	0.700	0.710	0.700	0.720	65,000	45,900	0.7062	0.672	0.662	0.672	0.662	0.681	68,719	0.6679	1.43%
2025-04-25	0	0.700	0.690	0.740	0.700	0.740	131,000	96,470	0.7364	0.662	0.653	0.700	0.662	0.700	138,495	0.6966	1.45%
2025-04-24	0	0.690	0.690	0.750	0.680	0.710	2,000	1,390	0.6950	0.653	0.653	0.709	0.643	0.672	2,114	0.6574	0.00%
2025-04-23	0	0.690	0.680	0.750	-	-	0	0	-	0.653	0.643	0.709	-	-	0	-	0.00%
2025-04-22	0	0.690	0.690	0.750	-	-	0	0	-	0.653	0.653	0.709	-	-	0	-	2.99%
2025-04-17	0	0.670	0.670	0.740	0.670	0.680	107,000	72,240	0.6751	0.634	0.634	0.700	0.634	0.643	113,122	0.6386	0.00%
2025-04-16	0	0.670	0.670	0.750	0.670	0.700	26,000	17,530	0.6742	0.634	0.634	0.709	0.634	0.662	27,488	0.6377	-4.29%
2025-04-15	0	0.700	0.680	0.770	-	-	0	0	-	0.662	0.643	0.728	-	-	0	-	0.00%
2025-04-14	0	0.700	0.710	0.740	0.700	0.720	191,000	134,030	0.7017	0.662	0.672	0.700	0.662	0.681	201,928	0.6638	1.45%
2025-04-11	0	0.690	0.690	0.740	0.690	0.740	2,000	1,430	0.7150	0.653	0.653	0.700	0.653	0.700	2,114	0.6763	4.55%
2025-04-10	0	0.660	0.660	0.700	0.660	0.680	22,000	14,920	0.6782	0.624	0.624	0.662	0.624	0.643	23,259	0.6415	1.54%
2025-04-09	0	0.650	0.650	0.690	0.650	0.650	105,000	68,250	0.6500	0.615	0.615	0.653	0.615	0.615	111,007	0.6148	0.00%
2025-04-08	0	0.650	0.650	0.670	0.650	0.660	37,000	25,010	0.6759	0.615	0.615	0.634	0.615	0.624	39,117	0.6394	-4.41%
2025-04-07	0	0.680	0.670	0.740	0.660	0.730	142,505	98,873	0.6938	0.643	0.634	0.700	0.624	0.690	150,658	0.6563	-12.82%
2025-04-03	0	0.780	0.760	0.810	-	-	0	0	-	0.738	0.719	0.766	-	-	0	-	0.00%
2025-04-02	0	0.780	0.780	0.840	0.780	0.800	13,000	10,380	0.7985	0.738	0.738	0.795	0.738	0.757	13,744	0.7553	1.30%
2025-04-01	0	0.770	0.770	0.850	0.770	0.770	8,000	6,160	0.7700	0.728	0.728	0.804	0.728	0.728	8,458	0.7283	-7.23%
2025-03-31	0	0.830	0.770	0.830	-	-	0	0	-	0.785	0.728	0.785	-	-	0	-	0.00%
2025-03-28	0	0.830	0.830	0.860	0.790	0.860	4,000	3,290	0.8225	0.785	0.785	0.813	0.747	0.813	4,229	0.7780	2.47%
2025-03-27	0	0.810	0.800	0.900	0.790	0.810	3,000	2,390	0.7967	0.766	0.757	0.851	0.747	0.766	3,172	0.7536	-4.71%
2025-03-26	0	0.850	0.780	0.850	0.790	0.850	11,460	9,376	0.8182	0.804	0.738	0.804	0.747	0.804	12,116	0.7739	8.97%
2025-03-25	0	0.780	0.750	0.800	0.730	0.800	7,000	5,430	0.7757	0.738	0.709	0.757	0.690	0.757	7,400	0.7337	-2.50%
2025-03-24	0	0.800	0.760	0.830	0.760	0.800	12,000	9,520	0.7933	0.757	0.719	0.785	0.719	0.757	12,687	0.7504	0.00%
2025-03-21	0	0.800	0.720	0.800	0.790	0.800	64,000	51,180	0.7997	0.757	0.681	0.757	0.747	0.757	67,662	0.7564	6.67%
2025-03-20	0	0.750	0.720	0.750	0.740	0.750	19,000	14,220	0.7484	0.709	0.681	0.709	0.700	0.709	20,087	0.7079	0.00%
2025-03-19	0	0.750	0.740	0.780	0.740	0.750	123,000	91,030	0.7401	0.709	0.700	0.738	0.700	0.709	130,037	0.7000	2.74%
2025-03-18	0	0.730	0.700	0.730	0.690	0.730	228,000	163,760	0.7182	0.690	0.662	0.690	0.653	0.690	241,045	0.6794	0.00%
2025-03-17	0	0.730	0.700	0.730	0.660	0.740	95,000	65,840	0.6931	0.690	0.662	0.690	0.624	0.700	100,435	0.6555	2.82%
2025-03-14	0	0.710	0.700	0.710	0.700	0.710	93,000	66,020	0.7099	0.672	0.662	0.672	0.662	0.672	98,321	0.6715	1.43%
2025-03-13	0	0.700	0.700	0.710	0.700	0.710	28,000	19,680	0.7029	0.662	0.662	0.672	0.662	0.672	29,602	0.6648	0.00%
2025-03-12	0	0.700	0.700	0.710	-	-	0	0	-	0.662	0.662	0.672	-	-	0	-	1.45%
2025-03-11	0	0.690	0.690	0.710	0.690	0.710	124,000	85,940	0.6931	0.653	0.653	0.672	0.653	0.672	131,095	0.6556	-1.43%
2025-03-10	0	0.700	0.700	0.710	0.700	0.710	62,000	43,960	0.7090	0.662	0.662	0.672	0.662	0.672	65,547	0.6707	-1.41%
2025-03-07	0	0.710	0.700	0.710	0.710	0.750	186,000	133,570	0.7181	0.672	0.662	0.672	0.672	0.709	196,642	0.6793	-1.39%
2025-03-06	0	0.720	0.720	0.730	0.720	0.720	6,000	4,320	0.7200	0.681	0.681	0.690	0.681	0.681	6,343	0.6810	2.86%
2025-03-05	0	0.700	0.700	0.730	0.700	0.700	2,000	1,400	0.7000	0.662	0.662	0.690	0.662	0.662	2,114	0.6621	-1.41%
2025-03-04	0	0.710	0.710	0.730	0.710	0.730	44,000	31,490	0.7157	0.672	0.672	0.690	0.672	0.690	46,517	0.6770	0.00%
2025-03-03	0	0.710	0.710	0.730	-	-	0	0	-	0.672	0.672	0.690	-	-	0	-	0.00%
2025-02-28	0	0.710	0.700	0.730	-	-	0	0	-	0.672	0.662	0.690	-	-	0	-	0.00%
2025-02-27	0	0.710	0.710	0.720	0.710	0.730	138,192	99,910	0.7230	0.672	0.672	0.681	0.672	0.690	146,099	0.6839	-1.39%
2025-02-26	0	0.720	0.720	0.740	0.700	0.720	78,893	55,410	0.7023	0.681	0.681	0.700	0.662	0.681	83,407	0.6643	2.86%
2025-02-25	0	0.700	0.690	0.730	0.690	0.740	19,000	13,430	0.7068	0.662	0.653	0.690	0.653	0.700	20,087	0.6686	0.00%
2025-02-24	0	0.700	0.700	0.750	0.700	0.720	17,000	12,070	0.7100	0.662	0.662	0.709	0.662	0.681	17,973	0.6716	-1.41%
2025-02-21	0	0.710	0.710	0.770	-	-	0	0	-	0.672	0.672	0.728	-	-	0	-	0.00%
2025-02-20	0	0.710	0.710	0.780	-	-	468	363	0.7756	0.672	0.672	0.738	-	-	495	0.7337	0.00%
2025-02-19	0	0.710	0.710	0.770	0.710	0.780	26,000	19,610	0.7542	0.672	0.672	0.728	0.672	0.738	27,488	0.7134	-1.39%
2025-02-18	0	0.720	0.710	0.740	0.710	0.730	80,619	57,460	0.7127	0.681	0.672	0.700	0.672	0.690	85,232	0.6742	-1.37%
2025-02-17	0	0.730	0.730	0.750	0.730	0.750	4,812	3,532	0.7340	0.690	0.690	0.709	0.690	0.709	5,087	0.6943	-2.67%
2025-02-14	0	0.750	0.730	0.750	0.710	0.750	23,785	17,663	0.7426	0.709	0.690	0.709	0.672	0.709	25,146	0.7024	7.14%
2025-02-13	0	0.700	0.690	0.750	0.700	0.700	10,000	7,000	0.7000	0.662	0.653	0.709	0.662	0.662	10,572	0.6621	-4.11%
2025-02-12	0	0.730	0.700	0.750	0.700	0.730	61,000	43,000	0.7049	0.690	0.662	0.709	0.662	0.690	64,490	0.6668	5.80%
2025-02-11	0	0.690	0.690	0.720	0.690	0.720	60,000	43,170	0.7195	0.653	0.653	0.681	0.653	0.681	63,433	0.6806	-2.82%
2025-02-10	0	0.710	0.690	0.720	0.690	0.710	24,000	17,020	0.7092	0.672	0.653	0.681	0.653	0.672	25,373	0.6708	0.00%
2025-02-07	0	0.710	0.710	0.720	0.690	0.710	10,540	7,386	0.7008	0.672	0.672	0.681	0.653	0.672	11,143	0.6628	0.00%
2025-02-06	0	0.710	0.690	0.720	0.690	0.710	49,000	34,750	0.7092	0.672	0.653	0.681	0.653	0.672	51,803	0.6708	2.90%
2025-02-05	0	0.690	0.690	0.730	0.680	0.690	11,000	7,570	0.6882	0.653	0.653	0.690	0.643	0.653	11,629	0.6509	1.47%
2025-02-04	0	0.680	0.680	0.730	0.680	0.680	3,505	2,368	0.6756	0.643	0.643	0.690	0.643	0.643	3,706	0.6390	0.00%
2025-02-03	0	0.680	0.680	0.720	0.680	0.720	3,000	2,080	0.6933	0.643	0.643	0.681	0.643	0.681	3,172	0.6558	-1.45%
2025-01-28	0	0.690	0.660	0.720	-	-	0	0	-	0.653	0.624	0.681	-	-	0	-	0.00%
2025-01-27	0	0.690	0.680	0.710	-	-	0	0	-	0.653	0.643	0.672	-	-	0	-	0.00%
2025-01-24	0	0.690	0.680	0.720	-	-	0	0	-	0.653	0.643	0.681	-	-	0	-	0.00%
2025-01-23	0	0.690	0.690	0.720	-	-	0	0	-	0.653	0.653	0.681	-	-	0	-	0.00%
2025-01-22	0	0.690	0.680	0.720	0.670	0.730	147,631	100,454	0.6804	0.653	0.643	0.681	0.634	0.690	156,078	0.6436	1.47%
2025-01-21	0	0.680	0.670	0.720	0.680	0.700	175,000	120,000	0.6857	0.643	0.634	0.681	0.643	0.662	185,012	0.6486	-2.86%
2025-01-20	0	0.700	0.690	0.730	0.700	0.730	157,096	111,199	0.7078	0.662	0.653	0.690	0.662	0.690	166,084	0.6695	-6.67%
2025-01-17	0	0.750	0.750	0.790	0.740	0.810	200,000	153,220	0.7661	0.709	0.709	0.747	0.700	0.766	211,443	0.7246	-7.41%
2025-01-16	0	0.810	0.800	0.830	0.790	0.920	77,817	62,603	0.8045	0.766	0.757	0.785	0.747	0.870	82,269	0.7610	-8.99%
2025-01-15	0	0.890	0.840	0.900	0.800	0.910	451,442	389,016	0.8617	0.842	0.795	0.851	0.757	0.861	477,271	0.8151	-2.20%
2025-01-14	0	0.910	0.910	0.990	0.900	0.900	4,000	3,600	0.9000	0.861	0.861	0.936	0.851	0.851	4,229	0.8513	-9.00%
2025-01-13	0	1.000	0.910	1.040	-	-	0	0	-	0.946	0.861	0.984	-	-	0	-	0.00%
2025-01-10	0	1.000	0.910	1.050	-	-	0	0	-	0.946	0.861	0.993	-	-	0	-	0.00%
2025-01-09	0	1.000	0.900	1.000	1.000	1.050	4,000	4,150	1.0375	0.946	0.851	0.946	0.946	0.993	4,229	0.9814	5.26%
2025-01-08	0	0.950	0.910	0.950	-	-	0	0	-	0.899	0.861	0.899	-	-	0	-	0.00%
2025-01-07	0	0.950	0.950	1.040	0.950	1.050	24,000	24,970	1.0404	0.899	0.899	0.984	0.899	0.993	25,373	0.9841	-5.00%
2025-01-06	0	1.000	0.860	1.040	-	-	0	0	-	0.946	0.813	0.984	-	-	0	-	0.00%
2025-01-03	0	1.000	0.850	1.040	1.000	1.000	32,000	32,000	1.0000	0.946	0.804	0.984	0.946	0.946	33,831	0.9459	0.00%
2025-01-02	0	1.000	0.880	1.050	1.000	1.000	23,000	23,000	1.0000	0.946	0.832	0.993	0.946	0.946	24,316	0.9459	4.17%
2024-12-31	0	0.960	0.910	0.960	-	-	0	0	-	0.908	0.861	0.908	-	-	0	-	0.00%
2024-12-30	0	0.960	0.960	0.980	0.960	0.960	1,000	960	0.9600	0.908	0.908	0.927	0.908	0.908	1,057	0.9080	-1.03%
2024-12-27	0	0.970	0.960	0.980	0.960	0.980	125,000	120,880	0.9670	0.918	0.908	0.927	0.908	0.927	132,152	0.9147	-1.02%
2024-12-24	0	0.980	0.960	0.990	0.950	0.990	3,000	2,920	0.9733	0.927	0.908	0.936	0.899	0.936	3,172	0.9207	3.16%
2024-12-23	0	0.950	0.950	0.960	0.940	0.960	251,000	237,770	0.9473	0.899	0.899	0.908	0.889	0.908	265,361	0.8960	3.26%
2024-12-20	0	0.920	0.920	0.950	-	-	0	0	-	0.870	0.870	0.899	-	-	0	-	0.00%
2024-12-19	0	0.920	0.920	0.930	0.920	0.920	41,000	37,720	0.9200	0.870	0.870	0.880	0.870	0.870	43,346	0.8702	-1.08%
2024-12-18	0	0.930	0.900	0.940	-	-	0	0	-	0.880	0.851	0.889	-	-	0	-	0.00%
2024-12-17	0	0.930	0.930	0.960	0.930	0.940	104,000	97,420	0.9367	0.880	0.880	0.908	0.880	0.889	109,950	0.8860	-2.11%
2024-12-16	0	0.950	0.950	0.960	0.930	0.950	52,000	49,100	0.9442	0.899	0.899	0.908	0.880	0.899	54,975	0.8931	2.15%
2024-12-13	0	0.930	0.930	0.960	0.930	0.960	14,000	13,320	0.9514	0.880	0.880	0.908	0.880	0.908	14,801	0.8999	0.00%
2024-12-12	0	0.930	0.930	0.960	0.930	0.930	41,000	38,130	0.9300	0.880	0.880	0.908	0.880	0.880	43,346	0.8797	-3.12%
2024-12-11	0	0.960	0.920	0.970	0.920	0.960	87,000	81,400	0.9356	0.908	0.870	0.918	0.870	0.908	91,978	0.8850	4.35%
2024-12-10	0	0.920	0.920	0.930	0.910	0.950	176,000	162,820	0.9251	0.870	0.870	0.880	0.861	0.899	186,070	0.8750	-1.08%
2024-12-09	0	0.930	0.920	0.930	0.890	0.930	149,000	137,930	0.9257	0.880	0.870	0.880	0.842	0.880	157,525	0.8756	0.00%
2024-12-06	0	0.930	0.870	0.930	-	-	0	0	-	0.880	0.823	0.880	-	-	0	-	0.00%
2024-12-05	0	0.930	0.870	0.930	-	-	0	0	-	0.880	0.823	0.880	-	-	0	-	0.00%
2024-12-04	0	0.930	0.910	0.930	0.890	0.930	15,000	13,830	0.9220	0.880	0.861	0.880	0.842	0.880	15,858	0.8721	3.33%
2024-12-03	0	0.900	0.900	0.920	0.900	0.920	108,000	98,720	0.9141	0.851	0.851	0.870	0.851	0.870	114,179	0.8646	1.12%
2024-12-02	0	0.890	0.890	0.920	0.890	0.890	7,000	6,230	0.8900	0.842	0.842	0.870	0.842	0.842	7,400	0.8418	0.00%
2024-11-29	0	0.890	0.870	0.900	0.860	0.910	126,000	110,050	0.8734	0.842	0.823	0.851	0.813	0.861	133,209	0.8261	4.71%
2024-11-28	0	0.850	0.850	0.910	0.850	0.870	4,000	3,460	0.8650	0.804	0.804	0.861	0.804	0.823	4,229	0.8182	-3.41%
2024-11-27	0	0.880	0.840	0.880	-	-	0	0	-	0.832	0.795	0.832	-	-	0	-	0.00%
2024-11-26	0	0.880	0.830	0.880	-	-	0	0	-	0.832	0.785	0.832	-	-	0	-	0.00%
2024-11-25	0	0.880	0.830	0.890	-	-	0	0	-	0.832	0.785	0.842	-	-	0	-	6.02%
2024-11-22	0	0.830	0.830	0.890	0.830	0.890	33,000	29,070	0.8809	0.785	0.785	0.842	0.785	0.842	34,888	0.8332	-7.78%
2024-11-21	0	0.900	0.830	0.900	0.830	0.900	3,000	2,600	0.8667	0.851	0.785	0.851	0.785	0.851	3,172	0.8198	0.00%
2024-11-20	0	0.900	0.830	0.900	-	-	0	0	-	0.851	0.785	0.851	-	-	0	-	-1.10%
2024-11-19	0	0.910	0.860	0.910	0.810	0.910	8,000	6,750	0.8438	0.861	0.813	0.861	0.766	0.861	8,458	0.7981	12.35%
2024-11-18	0	0.810	0.810	0.910	0.810	0.850	11,000	9,270	0.8427	0.766	0.766	0.861	0.766	0.804	11,629	0.7971	-4.71%
2024-11-15	0	0.850	0.850	0.880	0.850	0.890	76,000	66,960	0.8811	0.804	0.804	0.832	0.804	0.842	80,348	0.8334	-1.16%
2024-11-14	0	0.860	0.860	0.920	0.830	0.940	335,000	297,890	0.8892	0.813	0.813	0.870	0.785	0.889	354,167	0.8411	-6.52%
2024-11-13	0	0.920	0.920	0.930	0.920	0.930	13,000	12,070	0.9285	0.870	0.870	0.880	0.870	0.880	13,744	0.8782	0.00%
2024-11-12	0	0.920	0.920	0.970	0.920	0.990	13,000	12,050	0.9269	0.870	0.870	0.918	0.870	0.936	13,744	0.8768	-5.15%
2024-11-11	0	0.970	0.920	0.980	0.920	0.970	189,000	181,560	0.9606	0.918	0.870	0.927	0.870	0.918	199,813	0.9086	4.30%
2024-11-08	0	0.930	0.920	0.940	0.920	0.930	13,000	11,970	0.9208	0.880	0.870	0.889	0.870	0.880	13,744	0.8709	1.09%
2024-11-07	0	0.920	0.920	0.940	0.920	0.930	8,000	7,390	0.9238	0.870	0.870	0.889	0.870	0.880	8,458	0.8738	1.10%
2024-11-06	0	0.910	0.910	0.950	0.910	0.940	20,000	18,230	0.9115	0.861	0.861	0.899	0.861	0.889	21,144	0.8622	0.00%
2024-11-05	0	0.910	0.910	0.930	0.910	0.940	53,000	48,700	0.9189	0.861	0.861	0.880	0.861	0.889	56,032	0.8691	1.11%
2024-11-04	0	0.900	0.900	0.930	0.900	0.920	127,000	116,220	0.9151	0.851	0.851	0.880	0.851	0.870	134,266	0.8656	-2.17%
2024-11-01	0	0.920	0.870	0.920	0.870	0.930	21,000	18,480	0.8800	0.870	0.823	0.870	0.823	0.880	22,201	0.8324	0.00%
2024-10-31	0	0.920	0.870	0.920	0.870	0.920	19,000	16,810	0.8847	0.870	0.823	0.870	0.823	0.870	20,087	0.8369	1.10%
2024-10-30	0	0.910	0.880	0.890	0.910	0.970	102,000	92,910	0.9109	0.861	0.832	0.842	0.861	0.918	107,836	0.8616	0.00%
2024-10-29	0	0.910	0.870	0.910	0.870	0.970	245,000	214,910	0.8772	0.861	0.823	0.861	0.823	0.918	259,017	0.8297	1.11%
2024-10-28	0	0.900	0.850	0.900	0.840	0.990	213,000	187,760	0.8815	0.851	0.804	0.851	0.795	0.936	225,187	0.8338	-10.00%
2024-10-25	0	1.000	0.930	1.000	0.940	1.000	203,000	198,950	0.9800	0.946	0.880	0.946	0.889	0.946	214,614	0.9270	1.01%
2024-10-24	0	0.990	0.960	0.990	0.980	1.100	739,000	788,900	1.0675	0.936	0.908	0.936	0.927	1.040	781,281	1.0098	-3.88%
2024-10-23	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.974	-	-	-	-	0	-	0.00%
2024-10-04	0	1.030	0.850	1.030	1.000	1.040	862,000	886,440	1.0284	0.974	0.804	0.974	0.946	0.984	911,318	0.9727	0.00%
2024-10-03	0	1.030	0.970	1.030	0.860	1.030	820,000	776,830	0.9474	0.974	0.918	0.974	0.813	0.974	866,915	0.8961	24.10%
2024-10-02	0	0.830	0.830	0.860	0.740	0.850	803,645	651,179	0.8103	0.785	0.785	0.813	0.700	0.804	849,625	0.7664	12.16%
2024-09-30	0	0.740	0.740	0.780	0.740	0.740	65,000	48,100	0.7400	0.700	0.700	0.738	0.700	0.700	68,719	0.7000	0.00%
2024-09-27	0	0.740	0.740	0.780	0.740	0.820	673,000	529,560	0.7869	0.700	0.700	0.738	0.700	0.776	711,505	0.7443	0.00%
2024-09-26	0	0.740	0.740	0.770	0.740	0.780	775,000	588,030	0.7587	0.700	0.700	0.728	0.700	0.738	819,341	0.7177	5.71%
2024-09-25	0	0.700	0.660	0.750	0.650	0.700	7,263,000	4,797,030	0.6605	0.662	0.624	0.709	0.615	0.662	7,678,545	0.6247	6.06%
2024-09-24	0	0.660	0.650	0.660	0.670	0.690	5,353,715	3,640,526	0.6800	0.624	0.615	0.624	0.634	0.653	5,660,022	0.6432	-2.94%
2024-09-23	0	0.680	0.680	0.740	0.680	0.680	3,000	2,040	0.6800	0.643	0.643	0.700	0.643	0.643	3,172	0.6432	-4.23%
2024-09-20	0	0.710	0.680	0.740	0.700	0.710	70,000	49,190	0.7027	0.672	0.643	0.700	0.662	0.672	74,005	0.6647	9.23%
2024-09-19	0	0.650	0.650	0.740	0.620	0.680	240,000	157,710	0.6571	0.615	0.615	0.700	0.586	0.643	253,731	0.6216	-2.99%
2024-09-17	0	0.670	0.670	0.700	0.670	0.670	6,000	4,020	0.6700	0.634	0.634	0.662	0.634	0.634	6,343	0.6337	0.00%
2024-09-16	0	0.670	0.670	0.700	0.670	0.690	2,000	1,360	0.6800	0.634	0.634	0.662	0.634	0.653	2,114	0.6432	0.00%
2024-09-13	0	0.670	0.670	0.680	0.670	0.680	27,000	18,310	0.6781	0.634	0.634	0.643	0.634	0.643	28,545	0.6414	-2.90%
2024-09-12	0	0.690	0.690	0.750	-	-	0	0	-	0.653	0.653	0.709	-	-	0	-	1.47%
2024-09-11	0	0.680	0.680	0.730	0.680	0.680	27,000	18,360	0.6800	0.643	0.643	0.690	0.643	0.643	28,545	0.6432	-1.45%
2024-09-10	0	0.690	0.680	0.730	-	-	0	0	-	0.653	0.643	0.690	-	-	0	-	0.00%
2024-09-09	0	0.690	0.680	0.740	0.690	0.690	4,000	2,760	0.6900	0.653	0.643	0.700	0.653	0.653	4,229	0.6527	1.47%
2024-09-05	0	0.680	0.680	0.740	-	-	0	0	-	0.643	0.643	0.700	-	-	0	-	0.00%
2024-09-04	0	0.680	0.680	0.720	0.680	0.710	5,000	3,440	0.6880	0.643	0.643	0.681	0.643	0.672	5,286	0.6508	0.00%
2024-09-03	0	0.680	0.680	0.720	-	-	0	0	-	0.643	0.643	0.681	-	-	0	-	0.00%
2024-09-02	0	0.680	0.680	0.720	0.680	0.730	2,000	1,410	0.7050	0.643	0.643	0.681	0.643	0.690	2,114	0.6668	-4.23%
2024-08-30	0	0.710	0.680	0.720	0.680	0.710	68,000	47,720	0.7018	0.672	0.643	0.681	0.643	0.672	71,891	0.6638	4.41%
2024-08-29	0	0.680	0.680	0.730	0.680	0.730	12,000	8,660	0.7217	0.643	0.643	0.690	0.643	0.690	12,687	0.6826	0.00%
2024-08-28	0	0.680	0.680	0.720	0.680	0.720	2,000	1,400	0.7000	0.643	0.643	0.681	0.643	0.681	2,114	0.6621	0.00%
2024-08-27	0	0.680	0.680	0.750	-	-	0	0	-	0.643	0.643	0.709	-	-	0	-	0.00%
2024-08-26	0	0.680	0.680	0.720	0.680	0.680	31,000	21,080	0.6800	0.643	0.643	0.681	0.643	0.643	32,774	0.6432	-5.56%
2024-08-23	0	0.720	0.680	0.750	-	-	0	0	-	0.681	0.643	0.709	-	-	0	-	0.00%
2024-08-22	0	0.720	0.690	0.750	-	-	0	0	-	0.681	0.653	0.709	-	-	0	-	0.00%
2024-08-21	0	0.720	0.680	0.750	-	-	0	0	-	0.681	0.643	0.709	-	-	0	-	0.00%
2024-08-20	0	0.720	0.680	0.750	-	-	0	0	-	0.681	0.643	0.709	-	-	0	-	0.00%
2024-08-19	0	0.720	0.720	0.750	0.680	0.720	54,000	38,840	0.7193	0.681	0.681	0.709	0.643	0.681	57,090	0.6803	0.00%
2024-08-16	0	0.720	0.720	0.750	0.720	0.720	3,000	2,160	0.7200	0.681	0.681	0.709	0.681	0.681	3,172	0.6810	1.41%
2024-08-15	0	0.710	0.710	0.740	0.680	0.760	94,000	67,290	0.7159	0.672	0.672	0.700	0.643	0.719	99,378	0.6771	-4.05%
2024-08-14	0	0.740	0.680	0.750	0.680	0.740	15,000	10,920	0.7280	0.700	0.643	0.709	0.643	0.700	15,858	0.6886	8.82%
2024-08-13	0	0.680	0.680	0.750	0.670	0.760	25,000	18,820	0.7528	0.643	0.643	0.709	0.634	0.719	26,430	0.7121	-4.23%
2024-08-12	0	0.710	0.690	0.750	0.660	0.750	52,000	38,020	0.7312	0.672	0.653	0.709	0.624	0.709	54,975	0.6916	-4.05%
2024-08-09	0	0.740	0.660	0.740	-	-	0	0	-	0.700	0.624	0.700	-	-	0	-	-1.33%
2024-08-08	0	0.750	0.660	0.750	-	-	0	0	-	0.709	0.624	0.709	-	-	0	-	0.00%
2024-08-07	0	0.750	0.670	0.750	0.680	0.750	59,000	44,180	0.7488	0.709	0.634	0.709	0.643	0.709	62,376	0.7083	13.64%
2024-08-06	0	0.660	0.660	0.750	-	-	0	0	-	0.624	0.624	0.709	-	-	0	-	0.00%
2024-08-05	0	0.660	0.660	0.750	-	-	0	0	-	0.624	0.624	0.709	-	-	0	-	0.00%
2024-08-02	0	0.660	0.660	0.750	-	-	0	0	-	0.624	0.624	0.709	-	-	0	-	1.54%
2024-08-01	0	0.650	0.650	0.710	0.650	0.710	134,000	93,950	0.7011	0.615	0.615	0.672	0.615	0.672	141,667	0.6632	0.00%
2024-07-31	0	0.650	0.650	0.700	0.650	0.650	21,000	13,650	0.6500	0.615	0.615	0.662	0.615	0.615	22,201	0.6148	-1.52%
2024-07-30	0	0.660	0.650	0.690	0.650	0.700	46,000	31,670	0.6885	0.624	0.615	0.653	0.615	0.662	48,632	0.6512	0.00%
2024-07-29	0	0.660	0.650	0.700	-	-	0	0	-	0.624	0.615	0.662	-	-	0	-	0.00%
2024-07-26	0	0.660	0.650	0.700	-	-	0	0	-	0.624	0.615	0.662	-	-	0	-	0.00%
2024-07-25	0	0.660	0.650	0.700	-	-	0	0	-	0.624	0.615	0.662	-	-	0	-	0.00%
2024-07-24	0	0.660	0.650	0.710	-	-	0	0	-	0.624	0.615	0.672	-	-	0	-	0.00%
2024-07-23	0	0.660	0.660	0.710	-	-	48,280,000	28,968,000	0.6000	0.624	0.624	0.672	-	-	51,042,289	0.5675	0.00%
2024-07-22	0	0.660	0.660	0.710	0.650	0.710	32,000	21,110	0.6597	0.624	0.624	0.672	0.615	0.672	33,831	0.6240	-10.81%
2024-07-19	0	0.740	0.660	0.740	0.660	0.760	4,000	2,820	0.7050	0.700	0.624	0.700	0.624	0.719	4,229	0.6668	2.78%
2024-07-18	0	0.720	0.660	0.690	0.660	0.720	7,000	4,960	0.7086	0.681	0.624	0.653	0.624	0.681	7,400	0.6702	0.00%
2024-07-17	0	0.720	0.670	0.720	0.750	0.750	1,000	750	0.7500	0.681	0.634	0.681	0.709	0.709	1,057	0.7094	9.09%
2024-07-16	0	0.660	0.660	0.750	0.660	0.750	2,000	1,410	0.7050	0.624	0.624	0.709	0.624	0.709	2,114	0.6668	-10.81%
2024-07-15	0	0.740	0.650	0.740	-	-	0	0	-	0.700	0.615	0.700	-	-	0	-	0.00%
2024-07-12	0	0.740	0.650	0.740	0.700	0.790	100,000	71,880	0.7188	0.700	0.615	0.700	0.662	0.747	105,721	0.6799	12.12%
2024-07-11	0	0.660	0.660	0.700	0.660	0.660	21,000	13,860	0.6600	0.624	0.624	0.662	0.624	0.624	22,201	0.6243	0.00%
2024-07-10	0	0.660	0.620	0.660	-	-	0	0	-	0.624	0.586	0.624	-	-	0	-	0.00%
2024-07-09	0	0.660	0.610	0.660	-	-	0	0	-	0.624	0.577	0.624	-	-	0	-	0.00%
2024-07-08	0	0.660	0.610	0.660	0.660	0.660	1,000	660	0.6600	0.624	0.577	0.624	0.624	0.624	1,057	0.6243	8.20%
2024-07-05	0	0.610	0.610	0.660	0.600	0.600	1,000	600	0.6000	0.577	0.577	0.624	0.568	0.568	1,057	0.5675	-1.61%
2024-07-04	0	0.620	0.610	0.620	-	-	0	0	-	0.586	0.577	0.586	-	-	0	-	0.00%
2024-07-03	0	0.620	0.620	0.650	0.620	0.630	8,000	5,000	0.6250	0.586	0.586	0.615	0.586	0.596	8,458	0.5912	1.64%
2024-07-02	0	0.610	0.610	0.650	0.610	0.660	31,000	19,750	0.6371	0.577	0.577	0.615	0.577	0.624	32,774	0.6026	-10.29%
2024-06-28	0	0.680	0.650	0.680	-	-	0	0	-	0.643	0.615	0.643	-	-	0	-	0.00%
2024-06-27	0	0.680	0.640	0.690	-	-	0	0	-	0.643	0.605	0.653	-	-	0	-	0.00%
2024-06-26	0	0.680	0.630	0.690	0.680	0.680	24,000	16,320	0.6800	0.643	0.596	0.653	0.643	0.643	25,373	0.6432	0.00%
2024-06-25	0	0.680	0.630	0.680	0.680	0.690	27,000	18,460	0.6837	0.643	0.596	0.643	0.643	0.653	28,545	0.6467	-1.45%
2024-06-24	0	0.690	0.660	0.690	0.660	0.700	62,000	41,050	0.6621	0.653	0.624	0.653	0.624	0.662	65,547	0.6263	4.55%
2024-06-21	0	0.660	0.660	0.680	0.660	0.730	54,000	35,870	0.6643	0.624	0.624	0.643	0.624	0.690	57,090	0.6283	-8.33%
2024-06-20	0	0.720	0.660	0.720	0.670	0.750	3,000	2,170	0.7233	0.681	0.624	0.681	0.634	0.709	3,172	0.6842	0.00%
2024-06-19	0	0.720	0.670	0.750	-	-	0	0	-	0.681	0.634	0.709	-	-	0	-	0.00%
2024-06-18	0	0.720	0.660	0.720	0.720	0.720	26,000	18,720	0.7200	0.681	0.624	0.681	0.681	0.681	27,488	0.6810	0.00%
2024-06-17	0	0.720	0.660	0.720	-	-	0	0	-	0.681	0.624	0.681	-	-	0	-	-2.70%
2024-06-14	0	0.740	0.660	0.740	0.720	0.750	90,000	66,640	0.7404	0.700	0.624	0.700	0.681	0.709	95,149	0.7004	6.47%
2024-06-13	0	0.695	0.650	0.720	-	-	0	0	-	0.657	0.615	0.681	-	-	0	-	-0.00%
2024-06-12	0	0.730	0.690	0.730	0.670	0.730	22,000	15,080	0.6855	0.657	0.621	0.657	0.603	0.657	24,430	0.6173	4.29%
2024-06-11	0	0.700	0.670	0.730	0.700	0.700	2,000	1,400	0.7000	0.630	0.603	0.657	0.630	0.630	2,221	0.6304	0.00%
2024-06-07	0	0.700	0.670	0.700	-	-	0	0	-	0.630	0.603	0.630	-	-	0	-	0.00%
2024-06-06	0	0.700	0.670	0.730	0.700	0.700	27,000	18,900	0.7000	0.630	0.603	0.657	0.630	0.630	29,982	0.6304	0.00%
2024-06-05	0	0.700	0.700	0.740	-	-	0	0	-	0.630	0.630	0.666	-	-	0	-	0.00%
2024-06-04	0	0.700	0.700	0.730	0.700	0.700	69,000	48,300	0.7000	0.630	0.630	0.657	0.630	0.630	76,621	0.6304	-4.11%
2024-06-03	0	0.730	0.680	0.730	-	-	0	0	-	0.657	0.612	0.657	-	-	0	-	0.00%
2024-05-31	0	0.730	0.680	0.740	0.710	0.730	48,000	34,840	0.7258	0.657	0.612	0.666	0.639	0.657	53,302	0.6536	2.82%
2024-05-30	0	0.710	0.680	0.720	-	-	0	0	-	0.639	0.612	0.648	-	-	0	-	0.00%
2024-05-29	0	0.710	0.680	0.710	-	-	0	0	-	0.639	0.612	0.639	-	-	0	-	0.00%
2024-05-28	0	0.710	0.690	0.710	-	-	0	0	-	0.639	0.621	0.639	-	-	0	-	0.00%
2024-05-27	0	0.710	0.670	0.730	0.700	0.710	9,000	6,320	0.7022	0.639	0.603	0.657	0.630	0.639	9,994	0.6324	1.43%
2024-05-24	0	0.700	0.700	0.720	0.700	0.700	22,000	15,400	0.7000	0.630	0.630	0.648	0.630	0.630	24,430	0.6304	2.94%
2024-05-23	0	0.680	0.680	0.700	-	-	0	0	-	0.612	0.612	0.630	-	-	0	-	0.00%
2024-05-22	0	0.680	0.680	0.700	-	-	0	0	-	0.612	0.612	0.630	-	-	0	-	0.00%
2024-05-21	0	0.680	0.680	0.700	0.680	0.680	4,000	2,720	0.6800	0.612	0.612	0.630	0.612	0.612	4,442	0.6124	0.00%
2024-05-20	0	0.680	0.670	0.720	-	-	0	0	-	0.612	0.603	0.648	-	-	0	-	0.00%
2024-05-17	0	0.680	0.670	0.680	-	-	0	0	-	0.612	0.603	0.612	-	-	0	-	0.00%
2024-05-16	0	0.680	0.680	0.700	-	-	0	0	-	0.612	0.612	0.630	-	-	0	-	0.00%
2024-05-14	0	0.680	0.680	0.690	0.670	0.710	35,000	24,230	0.6923	0.612	0.612	0.621	0.603	0.639	38,866	0.6234	-1.45%
2024-05-13	0	0.690	0.690	0.700	-	-	0	0	-	0.621	0.621	0.630	-	-	0	-	1.47%
2024-05-10	0	0.680	0.680	0.720	0.680	0.680	1,000	680	0.6800	0.612	0.612	0.648	0.612	0.612	1,110	0.6124	0.00%
2024-05-09	0	0.680	0.670	0.710	-	-	0	0	-	0.612	0.603	0.639	-	-	0	-	0.00%
2024-05-08	0	0.680	0.670	0.710	-	-	0	0	-	0.612	0.603	0.639	-	-	0	-	0.00%
2024-05-07	0	0.680	0.680	0.690	0.680	0.680	16,000	10,890	0.6806	0.612	0.612	0.621	0.612	0.612	17,767	0.6129	-1.45%
2024-05-06	0	0.690	0.680	0.740	0.680	0.690	70,000	48,230	0.6890	0.621	0.612	0.666	0.612	0.621	77,732	0.6205	-6.76%
2024-05-03	0	0.740	0.670	0.740	0.680	0.740	55,000	37,570	0.6831	0.666	0.603	0.666	0.612	0.666	61,075	0.6151	7.25%
2024-05-02	0	0.690	0.690	0.740	0.690	0.690	1,000	690	0.6900	0.621	0.621	0.666	0.621	0.621	1,110	0.6214	0.00%
2024-04-30	0	0.690	0.690	0.710	0.690	0.700	32,000	22,280	0.6963	0.621	0.621	0.639	0.621	0.630	35,535	0.6270	-2.82%
2024-04-29	0	0.710	0.700	0.730	0.700	0.730	169,000	121,140	0.7168	0.639	0.630	0.657	0.630	0.657	187,667	0.6455	1.43%
2024-04-26	0	0.700	0.700	0.710	0.700	0.700	16,000	11,200	0.7000	0.630	0.630	0.639	0.630	0.630	17,767	0.6304	2.94%
2024-04-25	0	0.680	0.680	0.690	-	-	0	0	-	0.612	0.612	0.621	-	-	0	-	1.49%
2024-04-24	0	0.670	0.670	0.700	0.670	0.680	101,000	68,670	0.6799	0.603	0.603	0.630	0.603	0.612	112,156	0.6123	-2.90%
2024-04-23	0	0.690	0.690	0.700	0.690	0.700	4,000	2,770	0.6925	0.621	0.621	0.630	0.621	0.630	4,442	0.6236	2.99%
2024-04-22	0	0.670	0.670	0.700	0.660	0.730	64,000	42,590	0.6655	0.603	0.603	0.630	0.594	0.657	71,069	0.5993	-4.29%
2024-04-19	0	0.700	0.690	0.710	0.660	0.710	109,000	75,230	0.6902	0.630	0.621	0.639	0.594	0.639	121,040	0.6215	0.00%
2024-04-18	0	0.700	0.660	0.710	0.680	0.700	42,000	29,120	0.6933	0.630	0.594	0.639	0.612	0.630	46,639	0.6244	4.48%
2024-04-17	0	0.670	0.650	0.680	-	-	0	0	-	0.603	0.585	0.612	-	-	0	-	0.00%
2024-04-16	0	0.670	0.660	0.680	0.660	0.700	97,000	64,270	0.6626	0.603	0.594	0.612	0.594	0.630	107,714	0.5967	-4.29%
2024-04-15	0	0.700	0.660	0.710	0.680	0.700	83,000	57,040	0.6872	0.630	0.594	0.639	0.612	0.630	92,168	0.6189	2.94%
2024-04-12	0	0.680	0.670	0.680	0.670	0.690	101,000	68,730	0.6805	0.612	0.603	0.612	0.603	0.621	112,156	0.6128	0.00%
2024-04-11	0	0.680	0.660	0.700	0.660	0.680	137,000	92,090	0.6722	0.612	0.594	0.630	0.594	0.612	152,132	0.6053	0.00%
2024-04-10	0	0.680	0.670	0.680	-	-	0	0	-	0.612	0.603	0.612	-	-	0	-	0.00%
2024-04-09	0	0.680	0.660	0.680	0.670	0.680	64,000	43,510	0.6798	0.612	0.594	0.612	0.603	0.612	71,069	0.6122	1.49%
2024-04-08	0	0.670	0.650	0.670	0.650	0.700	149,000	100,460	0.6742	0.603	0.585	0.603	0.585	0.630	165,458	0.6072	-4.29%
2024-04-05	0	0.700	0.700	0.750	0.660	0.700	73,000	49,440	0.6773	0.630	0.630	0.675	0.594	0.630	81,063	0.6099	0.00%
2024-04-03	0	0.700	0.660	0.700	-	-	0	0	-	0.630	0.594	0.630	-	-	0	-	0.00%
2024-04-02	0	0.700	0.660	0.700	0.710	0.710	1,000	710	0.7100	0.630	0.594	0.630	0.639	0.639	1,110	0.6394	0.00%
2024-03-28	0	0.700	0.700	0.710	0.650	0.700	110,000	73,610	0.6692	0.630	0.630	0.639	0.585	0.630	122,150	0.6026	-2.78%
2024-03-27	0	0.720	0.670	0.720	0.680	0.720	43,000	29,360	0.6828	0.648	0.603	0.648	0.612	0.648	47,750	0.6149	1.41%
2024-03-26	0	0.710	0.710	0.740	-	-	0	0	-	0.639	0.639	0.666	-	-	0	-	4.41%
2024-03-25	0	0.680	0.680	0.740	0.650	0.740	40,000	28,150	0.7038	0.612	0.612	0.666	0.585	0.666	44,418	0.6337	-15.00%
2024-03-22	0	0.800	0.760	0.800	0.800	0.800	1,000	800	0.8000	0.720	0.684	0.720	0.720	0.720	1,110	0.7204	0.00%
2024-03-21	0	0.800	0.740	0.800	-	-	0	0	-	0.720	0.666	0.720	-	-	0	-	0.00%
2024-03-20	0	0.800	0.770	0.800	0.770	0.800	80,000	62,930	0.7866	0.720	0.693	0.720	0.693	0.720	88,836	0.7084	3.90%
2024-03-19	0	0.770	0.740	0.800	-	-	0	0	-	0.693	0.666	0.720	-	-	0	-	0.00%
2024-03-18	0	0.770	0.730	0.770	-	-	0	0	-	0.693	0.657	0.693	-	-	0	-	0.00%
2024-03-15	0	0.770	0.740	0.820	-	-	0	0	-	0.693	0.666	0.738	-	-	0	-	0.00%
2024-03-14	0	0.770	0.780	0.820	0.740	0.800	106,000	84,000	0.7925	0.693	0.702	0.738	0.666	0.720	117,708	0.7136	5.48%
2024-03-13	0	0.730	0.730	0.790	0.720	0.790	3,000	2,240	0.7467	0.657	0.657	0.711	0.648	0.711	3,331	0.6724	0.00%
2024-03-12	0	0.730	0.730	0.790	-	-	0	0	-	0.657	0.657	0.711	-	-	0	-	1.39%
2024-03-11	0	0.720	0.720	0.800	0.720	0.790	3,000	2,230	0.7433	0.648	0.648	0.720	0.648	0.711	3,331	0.6694	-2.70%
2024-03-08	0	0.740	0.740	0.800	-	-	0	0	-	0.666	0.666	0.720	-	-	0	-	0.00%
2024-03-07	0	0.740	0.710	0.800	0.740	0.740	7,000	5,180	0.7400	0.666	0.639	0.720	0.666	0.666	7,773	0.6664	0.00%
2024-03-06	0	0.740	0.710	0.740	0.720	0.740	12,000	8,850	0.7375	0.666	0.639	0.666	0.648	0.666	13,325	0.6641	0.00%
2024-03-05	0	0.740	0.740	0.760	0.720	0.740	22,000	15,860	0.7209	0.666	0.666	0.684	0.648	0.666	24,430	0.6492	-2.63%
2024-03-04	0	0.760	0.730	0.780	0.730	0.750	11,000	8,230	0.7482	0.684	0.657	0.702	0.657	0.675	12,215	0.6738	1.33%
2024-03-01	0	0.750	0.750	0.780	0.750	0.770	11,000	8,370	0.7609	0.675	0.675	0.702	0.675	0.693	12,215	0.6852	0.00%
2024-02-29	0	0.750	0.750	0.800	0.750	0.780	5,000	3,870	0.7740	0.675	0.675	0.720	0.675	0.702	5,552	0.6970	-3.85%
2024-02-28	0	0.780	0.740	0.780	0.740	0.780	3,000	2,260	0.7533	0.702	0.666	0.702	0.666	0.702	3,331	0.6784	2.63%
2024-02-27	0	0.760	0.740	0.800	-	-	0	0	-	0.684	0.666	0.720	-	-	0	-	0.00%
2024-02-26	0	0.760	0.740	0.760	0.770	0.770	23,000	17,710	0.7700	0.684	0.666	0.684	0.693	0.693	25,540	0.6934	-1.30%
2024-02-23	0	0.770	0.770	0.790	0.770	0.770	6,000	4,620	0.7700	0.693	0.693	0.711	0.693	0.693	6,663	0.6934	-2.53%
2024-02-22	0	0.790	0.770	0.800	-	-	0	0	-	0.711	0.693	0.720	-	-	0	-	0.00%
2024-02-21	0	0.790	0.790	0.800	0.790	0.790	10,000	7,900	0.7900	0.711	0.711	0.720	0.711	0.711	11,105	0.7114	0.00%
2024-02-20	0	0.790	0.770	0.800	0.790	0.790	30,000	23,700	0.7900	0.711	0.693	0.720	0.711	0.711	33,314	0.7114	0.00%
2024-02-19	0	0.790	0.770	0.790	-	-	0	0	-	0.711	0.693	0.711	-	-	0	-	0.00%
2024-02-16	0	0.790	0.770	0.810	0.790	0.790	8,000	6,320	0.7900	0.711	0.693	0.729	0.711	0.711	8,884	0.7114	-1.25%
2024-02-15	0	0.800	0.790	0.830	-	-	0	0	-	0.720	0.711	0.747	-	-	0	-	0.00%
2024-02-14	0	0.800	0.790	0.830	-	-	0	0	-	0.720	0.711	0.747	-	-	0	-	0.00%
2024-02-09	0	0.800	0.790	0.830	-	-	0	0	-	0.720	0.711	0.747	-	-	0	-	0.00%
2024-02-08	0	0.800	0.790	0.830	-	-	0	0	-	0.720	0.711	0.747	-	-	0	-	0.00%
2024-02-07	0	0.800	0.790	0.830	-	-	0	0	-	0.720	0.711	0.747	-	-	0	-	0.00%
2024-02-06	0	0.800	0.790	0.800	0.790	0.800	43,000	34,270	0.7970	0.720	0.711	0.720	0.711	0.720	47,750	0.7177	1.27%
2024-02-05	0	0.790	0.790	0.820	0.790	0.790	1,000	790	0.7900	0.711	0.711	0.738	0.711	0.711	1,110	0.7114	0.00%
2024-02-02	0	0.790	0.790	0.830	0.790	0.800	43,000	34,340	0.7986	0.711	0.711	0.747	0.711	0.720	47,750	0.7192	0.00%
2024-02-01	0	0.790	0.790	0.820	0.790	0.820	13,000	10,390	0.7992	0.711	0.711	0.738	0.711	0.738	14,436	0.7197	-3.66%
2024-01-31	0	0.820	0.790	0.820	-	-	0	0	-	0.738	0.711	0.738	-	-	0	-	0.00%
2024-01-30	0	0.820	0.790	0.840	0.820	0.820	4,000	3,280	0.8200	0.738	0.711	0.756	0.738	0.738	4,442	0.7384	0.00%
2024-01-29	0	0.820	0.790	0.840	0.820	0.820	4,000	3,280	0.8200	0.738	0.711	0.756	0.738	0.738	4,442	0.7384	-1.20%
2024-01-26	0	0.830	0.790	0.830	0.830	0.830	29,000	23,870	0.8231	0.747	0.711	0.747	0.747	0.747	32,203	0.7412	2.47%
2024-01-25	0	0.810	0.800	0.810	0.810	0.830	66,000	54,200	0.8212	0.729	0.720	0.729	0.729	0.747	73,290	0.7395	-1.22%
2024-01-24	0	0.820	0.790	0.820	0.800	0.820	25,000	20,320	0.8128	0.738	0.711	0.738	0.720	0.738	27,761	0.7320	2.50%
2024-01-23	0	0.800	0.790	0.800	0.800	0.800	28,000	22,400	0.8000	0.720	0.711	0.720	0.720	0.720	31,093	0.7204	1.27%
2024-01-22	0	0.790	0.790	0.840	0.790	0.810	27,000	21,390	0.7922	0.711	0.711	0.756	0.711	0.729	29,982	0.7134	-2.47%
2024-01-19	0	0.810	0.800	0.830	-	-	0	0	-	0.729	0.720	0.747	-	-	0	-	0.00%
2024-01-18	0	0.810	0.800	0.820	-	-	0	0	-	0.729	0.720	0.738	-	-	0	-	0.00%
2024-01-17	0	0.810	0.800	0.840	0.810	0.810	73,000	59,130	0.8100	0.729	0.720	0.756	0.729	0.729	81,063	0.7294	-2.41%
2024-01-16	0	0.830	0.810	0.840	0.830	0.840	36,000	30,140	0.8372	0.747	0.729	0.756	0.747	0.756	39,976	0.7539	-1.19%
2024-01-15	0	0.840	0.800	0.840	0.820	0.840	80,000	66,680	0.8335	0.756	0.720	0.756	0.738	0.756	88,836	0.7506	6.33%
2024-01-12	0	0.790	0.790	0.830	0.790	0.790	1,000	790	0.7900	0.711	0.711	0.747	0.711	0.711	1,110	0.7114	-1.25%
2024-01-11	0	0.800	0.790	0.810	0.800	0.800	1,000	800	0.8000	0.720	0.711	0.729	0.720	0.720	1,110	0.7204	-1.23%
2024-01-10	0	0.810	0.800	0.830	-	-	0	0	-	0.729	0.720	0.747	-	-	0	-	0.00%
2024-01-09	0	0.810	0.810	0.830	-	-	0	0	-	0.729	0.729	0.747	-	-	0	-	0.00%
2024-01-08	0	0.810	0.800	0.830	-	-	0	0	-	0.729	0.720	0.747	-	-	0	-	0.00%
2024-01-05	0	0.810	0.800	0.820	0.780	0.810	52,000	42,080	0.8092	0.729	0.720	0.738	0.702	0.729	57,744	0.7287	0.00%
2024-01-04	0	0.810	0.780	0.810	0.800	0.810	50,000	40,010	0.8002	0.729	0.702	0.729	0.720	0.729	55,523	0.7206	5.19%
2024-01-03	0	0.770	0.770	0.800	0.740	0.800	337,000	255,420	0.7579	0.693	0.693	0.720	0.666	0.720	374,223	0.6825	-2.53%
2024-01-02	0	0.790	0.780	0.820	-	-	0	0	-	0.711	0.702	0.738	-	-	0	-	0.00%
2023-12-29	0	0.790	0.790	0.810	0.780	0.810	21,000	16,980	0.8086	0.711	0.711	0.729	0.702	0.729	23,320	0.7281	-1.25%
2023-12-28	0	0.800	0.800	0.810	0.800	0.800	51,000	40,800	0.8000	0.720	0.720	0.729	0.720	0.720	56,633	0.7204	2.56%
2023-12-27	0	0.780	0.760	0.790	0.750	0.780	126,000	97,730	0.7756	0.702	0.684	0.711	0.675	0.702	139,917	0.6985	2.63%
2023-12-22	0	0.760	0.750	0.780	0.750	0.770	42,000	32,310	0.7693	0.684	0.675	0.702	0.675	0.693	46,639	0.6928	0.00%
2023-12-21	0	0.760	0.750	0.770	0.760	0.760	10,000	7,600	0.7600	0.684	0.675	0.693	0.684	0.684	11,105	0.6844	-1.30%
2023-12-20	0	0.770	0.750	0.790	0.750	0.780	190,000	145,740	0.7671	0.693	0.675	0.711	0.675	0.702	210,986	0.6908	1.32%
2023-12-19	0	0.760	0.740	0.780	0.750	0.760	10,000	7,590	0.7590	0.684	0.666	0.702	0.675	0.684	11,105	0.6835	1.33%
2023-12-18	0	0.750	0.740	0.780	0.750	0.760	29,000	21,810	0.7521	0.675	0.666	0.702	0.675	0.684	32,203	0.6773	0.00%
2023-12-15	0	0.750	0.750	0.800	0.750	0.770	155,000	119,310	0.7697	0.675	0.675	0.720	0.675	0.693	172,121	0.6932	-2.60%
2023-12-14	0	0.770	0.760	0.800	0.750	0.770	10,000	7,580	0.7580	0.693	0.684	0.720	0.675	0.693	11,105	0.6826	1.32%
2023-12-13	0	0.760	0.750	0.790	0.750	0.760	3,000	2,270	0.7567	0.684	0.675	0.711	0.675	0.684	3,331	0.6814	0.00%
2023-12-12	0	0.760	0.750	0.790	-	-	0	0	-	0.684	0.675	0.711	-	-	0	-	0.00%
2023-12-11	0	0.760	0.750	0.790	-	-	0	0	-	0.684	0.675	0.711	-	-	0	-	1.33%
2023-12-08	0	0.750	0.740	0.800	-	-	0	0	-	0.675	0.666	0.720	-	-	0	-	0.00%
2023-12-07	0	0.750	0.740	0.800	0.750	0.750	2,000	1,500	0.7500	0.675	0.666	0.720	0.675	0.675	2,221	0.6754	0.00%
2023-12-06	0	0.750	0.750	0.810	0.750	0.770	40,000	30,600	0.7650	0.675	0.675	0.729	0.675	0.693	44,418	0.6889	0.00%
2023-12-05	0	0.750	0.750	0.800	0.750	0.760	32,000	24,020	0.7506	0.675	0.675	0.720	0.675	0.684	35,535	0.6760	0.00%
2023-12-04	0	0.750	0.750	0.800	0.750	0.760	26,000	19,550	0.7519	0.675	0.675	0.720	0.675	0.684	28,872	0.6771	0.00%
2023-12-01	0	0.750	0.750	0.800	0.750	0.750	49,000	36,750	0.7500	0.675	0.675	0.720	0.675	0.675	54,412	0.6754	-1.32%
2023-11-30	0	0.760	0.760	0.800	0.760	0.760	11,000	8,360	0.7600	0.684	0.684	0.720	0.684	0.684	12,215	0.6844	0.00%
2023-11-29	0	0.760	0.760	0.800	0.750	0.760	42,000	31,830	0.7579	0.684	0.684	0.720	0.675	0.684	46,639	0.6825	0.00%
2023-11-28	0	0.760	0.760	0.780	0.750	0.760	9,000	6,830	0.7589	0.684	0.684	0.702	0.675	0.684	9,994	0.6834	-1.30%
2023-11-27	0	0.770	0.770	0.800	0.760	0.800	12,000	9,250	0.7708	0.693	0.693	0.720	0.684	0.720	13,325	0.6942	-3.75%
2023-11-24	0	0.800	0.790	0.800	0.740	0.800	377,000	301,060	0.7986	0.720	0.711	0.720	0.666	0.720	418,642	0.7191	5.26%
2023-11-23	0	0.760	0.750	0.790	0.740	0.760	48,000	36,140	0.7529	0.684	0.675	0.711	0.666	0.684	53,302	0.6780	1.33%
2023-11-22	0	0.750	0.750	0.800	0.750	0.750	9,000	6,750	0.7500	0.675	0.675	0.720	0.675	0.675	9,994	0.6754	-1.32%
2023-11-21	0	0.760	0.750	0.800	0.760	0.760	5,000	3,800	0.7600	0.684	0.675	0.720	0.684	0.684	5,552	0.6844	0.00%
2023-11-20	0	0.760	0.750	0.800	-	-	0	0	-	0.684	0.675	0.720	-	-	0	-	0.00%
2023-11-17	0	0.760	0.750	0.800	-	-	0	0	-	0.684	0.675	0.720	-	-	0	-	0.00%
2023-11-16	0	0.760	0.750	0.800	-	-	0	0	-	0.684	0.675	0.720	-	-	0	-	0.00%
2023-11-15	0	0.760	0.750	0.800	0.760	0.800	187,000	149,430	0.7991	0.684	0.675	0.720	0.684	0.720	207,655	0.7196	0.00%
2023-11-14	0	0.760	0.750	0.800	0.760	0.790	17,000	13,220	0.7776	0.684	0.675	0.720	0.684	0.711	18,878	0.7003	0.00%
2023-11-13	0	0.760	0.760	0.800	-	-	0	0	-	0.684	0.684	0.720	-	-	0	-	0.00%
2023-11-10	0	0.760	0.750	0.800	-	-	0	0	-	0.684	0.675	0.720	-	-	0	-	0.00%
2023-11-09	0	0.760	0.760	0.800	0.760	0.760	9,000	6,840	0.7600	0.684	0.684	0.720	0.684	0.684	9,994	0.6844	0.00%
2023-11-08	0	0.760	0.760	0.800	0.760	0.800	152,000	120,060	0.7899	0.684	0.684	0.720	0.684	0.720	168,789	0.7113	-5.00%
2023-11-07	0	0.800	0.750	0.800	-	-	0	0	-	0.720	0.675	0.720	-	-	0	-	0.00%
2023-11-06	0	0.800	0.750	0.800	-	-	0	0	-	0.720	0.675	0.720	-	-	0	-	0.00%
2023-11-03	0	0.800	0.760	0.800	-	-	0	0	-	0.720	0.684	0.720	-	-	0	-	0.00%
2023-11-02	0	0.800	0.750	0.800	0.740	0.800	277,000	218,850	0.7901	0.720	0.675	0.720	0.666	0.720	307,596	0.7115	9.59%
2023-11-01	0	0.730	0.710	0.740	0.730	0.730	2,000	1,460	0.7300	0.657	0.639	0.666	0.657	0.657	2,221	0.6574	-3.95%
2023-10-31	0	0.760	0.730	0.780	-	-	0	0	-	0.684	0.657	0.702	-	-	0	-	0.00%
2023-10-30	0	0.760	0.740	0.780	0.760	0.760	123,000	93,480	0.7600	0.684	0.666	0.702	0.684	0.684	136,586	0.6844	2.70%
2023-10-27	0	0.740	0.710	0.750	-	-	0	0	-	0.666	0.639	0.675	-	-	0	-	0.00%
2023-10-26	0	0.740	0.710	0.760	-	-	0	0	-	0.666	0.639	0.684	-	-	0	-	0.00%
2023-10-25	0	0.740	0.740	0.790	0.740	0.750	51,000	37,940	0.7439	0.666	0.666	0.711	0.666	0.675	56,633	0.6699	1.37%
2023-10-24	0	0.730	0.730	0.750	0.700	0.730	58,000	41,630	0.7178	0.657	0.657	0.675	0.630	0.657	64,406	0.6464	1.39%
2023-10-20	0	0.720	0.720	0.730	-	-	0	0	-	0.648	0.648	0.657	-	-	0	-	0.00%
2023-10-19	0	0.720	0.720	0.730	0.710	0.740	109,000	78,750	0.7225	0.648	0.648	0.657	0.639	0.666	121,040	0.6506	-1.37%
2023-10-18	0	0.730	0.730	0.800	0.710	0.730	114,000	82,330	0.7222	0.657	0.657	0.720	0.639	0.657	126,592	0.6504	1.39%
2023-10-17	0	0.720	0.700	0.750	-	-	0	0	-	0.648	0.630	0.675	-	-	0	-	0.00%
2023-10-16	0	0.720	0.700	0.750	0.720	0.730	4,000	2,900	0.7250	0.648	0.630	0.675	0.648	0.657	4,442	0.6529	-1.37%
2023-10-13	0	0.730	0.730	0.790	0.720	0.740	2,000	1,460	0.7300	0.657	0.657	0.711	0.648	0.666	2,221	0.6574	-1.35%
2023-10-12	0	0.740	0.740	0.800	0.740	0.760	41,000	31,140	0.7595	0.666	0.666	0.720	0.666	0.684	45,529	0.6840	-2.63%
2023-10-11	0	0.760	0.740	0.770	0.740	0.760	63,000	47,580	0.7552	0.684	0.666	0.693	0.666	0.684	69,959	0.6801	1.33%
2023-10-10	0	0.750	0.740	0.760	0.740	0.750	52,000	38,490	0.7402	0.675	0.666	0.684	0.666	0.675	57,744	0.6666	0.00%
2023-10-09	0	0.750	0.720	0.760	0.710	0.750	35,000	25,510	0.7289	0.675	0.648	0.684	0.639	0.675	38,866	0.6564	2.74%
2023-10-06	0	0.730	0.730	0.760	0.710	0.740	45,000	32,540	0.7231	0.657	0.657	0.684	0.639	0.666	49,970	0.6512	-1.35%
2023-10-05	0	0.740	0.730	0.760	0.720	0.760	14,000	10,340	0.7386	0.666	0.657	0.684	0.648	0.684	15,546	0.6651	0.00%
2023-10-04	0	0.740	0.700	0.760	0.730	0.770	11,000	8,370	0.7609	0.666	0.630	0.684	0.657	0.693	12,215	0.6852	-2.63%
2023-10-03	0	0.760	0.730	0.760	-	-	0	0	-	0.684	0.657	0.684	-	-	0	-	-2.56%
2023-09-29	0	0.780	0.740	0.780	-	-	0	0	-	0.702	0.666	0.702	-	-	0	-	-1.27%
2023-09-28	0	0.790	0.740	0.790	-	-	0	0	-	0.711	0.666	0.711	-	-	0	-	0.00%
2023-09-27	0	0.790	0.740	0.790	-	-	0	0	-	0.711	0.666	0.711	-	-	0	-	0.00%
2023-09-26	0	0.790	0.760	0.790	0.700	0.790	434,000	318,650	0.7342	0.711	0.684	0.711	0.630	0.711	481,937	0.6612	3.95%
2023-09-25	0	0.760	0.750	0.760	-	-	0	0	-	0.684	0.675	0.684	-	-	0	-	0.00%
2023-09-22	0	0.760	0.760	0.790	0.760	0.760	3,000	2,290	0.7633	0.684	0.684	0.711	0.684	0.684	3,331	0.6874	-1.30%
2023-09-21	0	0.770	0.760	0.800	0.770	0.800	4,000	3,110	0.7775	0.693	0.684	0.720	0.693	0.720	4,442	0.7002	-3.75%
2023-09-20	0	0.800	0.750	0.810	0.760	0.800	198,000	157,580	0.7959	0.720	0.675	0.729	0.684	0.720	219,870	0.7167	0.00%
2023-09-19	0	0.800	0.740	0.800	0.730	0.800	453,000	361,350	0.7977	0.720	0.666	0.720	0.657	0.720	503,036	0.7183	8.11%
2023-09-18	0	0.740	0.740	0.770	0.740	0.770	5,000	3,730	0.7460	0.666	0.666	0.693	0.666	0.693	5,552	0.6718	-2.63%
2023-09-15	0	0.760	0.760	0.780	0.750	0.780	5,000	3,790	0.7580	0.684	0.684	0.702	0.675	0.702	5,552	0.6826	0.00%
2023-09-14	0	0.760	0.740	0.790	-	-	0	0	-	0.684	0.666	0.711	-	-	0	-	0.00%
2023-09-13	0	0.760	0.760	0.790	0.760	0.790	12,000	9,380	0.7817	0.684	0.684	0.711	0.684	0.711	13,325	0.7039	0.00%
2023-09-12	0	0.760	0.760	0.780	0.760	0.780	48,000	37,140	0.7738	0.684	0.684	0.702	0.684	0.702	53,302	0.6968	2.70%
2023-09-11	0	0.740	0.730	0.750	0.730	0.790	202,000	154,420	0.7645	0.666	0.657	0.675	0.657	0.711	224,312	0.6884	0.00%
2023-09-07	0	0.740	0.740	0.750	0.730	0.730	8,000	5,910	0.7388	0.666	0.666	0.675	0.657	0.657	8,884	0.6653	1.37%
2023-09-06	0	0.730	0.730	0.760	0.730	0.740	34,000	24,920	0.7329	0.657	0.657	0.684	0.657	0.666	37,755	0.6600	0.00%
2023-09-05	0	0.730	0.730	0.760	-	-	0	0	-	0.657	0.657	0.684	-	-	0	-	0.00%
2023-09-04	0	0.730	0.730	0.760	0.730	0.760	13,000	9,790	0.7531	0.657	0.657	0.684	0.657	0.684	14,436	0.6782	-3.95%
2023-08-31	0	0.760	0.750	0.770	0.750	0.780	119,000	89,360	0.7509	0.684	0.675	0.693	0.675	0.702	132,144	0.6762	-1.30%
2023-08-30	0	0.770	0.760	0.780	0.760	0.790	89,000	67,670	0.7603	0.693	0.684	0.702	0.684	0.711	98,830	0.6847	-1.28%
2023-08-29	0	0.780	0.770	0.780	0.770	0.800	97,000	75,670	0.7801	0.702	0.693	0.702	0.693	0.720	107,714	0.7025	0.00%
2023-08-28	0	0.780	0.780	0.800	0.780	0.800	7,000	5,480	0.7829	0.702	0.702	0.720	0.702	0.720	7,773	0.7050	-2.50%
2023-08-25	0	0.800	0.770	0.800	0.760	0.800	127,000	101,070	0.7958	0.720	0.693	0.720	0.684	0.720	141,028	0.7167	3.90%
2023-08-24	0	0.770	0.770	0.800	0.770	0.770	3,000	2,310	0.7700	0.693	0.693	0.720	0.693	0.693	3,331	0.6934	0.00%
2023-08-23	0	0.770	0.770	0.800	-	-	0	0	-	0.693	0.693	0.720	-	-	0	-	0.00%
2023-08-22	0	0.770	0.770	0.800	-	-	0	0	-	0.693	0.693	0.720	-	-	0	-	0.00%
2023-08-21	0	0.770	0.770	0.790	0.770	0.790	59,000	46,590	0.7897	0.693	0.693	0.711	0.693	0.711	65,517	0.7111	-2.53%
2023-08-18	0	0.790	0.760	0.790	0.770	0.790	206,000	162,720	0.7899	0.711	0.684	0.711	0.693	0.711	228,754	0.7113	1.28%
2023-08-17	0	0.780	0.780	0.800	0.780	0.780	23,000	17,940	0.7800	0.702	0.702	0.720	0.702	0.702	25,540	0.7024	-1.27%
2023-08-16	0	0.790	0.780	0.800	0.780	0.790	11,000	8,660	0.7873	0.711	0.702	0.720	0.702	0.711	12,215	0.7090	3.95%
2023-08-15	0	0.760	0.760	0.780	0.750	0.770	14,000	10,600	0.7571	0.684	0.684	0.702	0.675	0.693	15,546	0.6818	-2.56%
2023-08-14	0	0.780	0.770	0.790	0.790	0.790	1,000	790	0.7900	0.702	0.693	0.711	0.711	0.711	1,110	0.7114	-1.27%
2023-08-11	0	0.790	0.780	0.800	0.790	0.790	13,000	10,270	0.7900	0.711	0.702	0.720	0.711	0.711	14,436	0.7114	2.60%
2023-08-10	0	0.770	0.770	0.800	0.770	0.780	23,000	17,930	0.7796	0.693	0.693	0.720	0.693	0.702	25,540	0.7020	-1.28%
2023-08-09	0	0.780	0.780	0.800	0.780	0.790	4,000	3,140	0.7850	0.702	0.702	0.720	0.702	0.711	4,442	0.7069	0.00%
2023-08-08	0	0.780	0.780	0.790	0.780	0.780	107,000	83,460	0.7800	0.702	0.702	0.711	0.702	0.702	118,819	0.7024	-1.27%
2023-08-07	0	0.790	0.770	0.790	-	-	0	0	-	0.711	0.693	0.711	-	-	0	-	0.00%
2023-08-04	0	0.790	0.790	0.800	0.790	0.790	46,000	36,340	0.7900	0.711	0.711	0.720	0.711	0.711	51,081	0.7114	0.00%
2023-08-03	0	0.790	0.780	0.790	0.770	0.790	23,000	18,130	0.7883	0.711	0.702	0.711	0.693	0.711	25,540	0.7099	1.28%
2023-08-02	0	0.780	0.780	0.800	0.780	0.780	29,000	22,620	0.7800	0.702	0.702	0.720	0.702	0.702	32,203	0.7024	0.00%
2023-08-01	0	0.780	0.780	0.800	0.770	0.800	66,000	51,100	0.7742	0.702	0.702	0.720	0.693	0.720	73,290	0.6972	-1.27%
2023-07-31	0	0.790	0.770	0.800	0.770	0.790	352,000	276,030	0.7842	0.711	0.693	0.720	0.693	0.711	390,880	0.7062	1.28%
2023-07-28	0	0.780	0.770	0.780	0.770	0.790	63,000	49,040	0.7784	0.702	0.693	0.702	0.693	0.711	69,959	0.7010	0.00%
2023-07-27	0	0.780	0.780	0.790	0.780	0.800	439,000	347,230	0.7910	0.702	0.702	0.711	0.702	0.720	487,490	0.7123	-3.70%
2023-07-26	0	0.810	0.790	0.810	0.790	0.820	111,000	89,750	0.8086	0.729	0.711	0.729	0.711	0.738	123,260	0.7281	-1.22%
2023-07-25	0	0.820	0.800	0.820	0.800	0.820	48,839,000	39,077,550	0.8001	0.738	0.720	0.738	0.720	0.738	54,233,508	0.7205	3.80%
2023-07-24	0	0.790	0.790	0.800	0.790	0.800	110,000	87,580	0.7962	0.711	0.711	0.720	0.711	0.720	122,150	0.7170	0.00%
2023-07-21	0	0.790	0.790	0.800	0.790	0.800	80,000	63,720	0.7965	0.711	0.711	0.720	0.711	0.720	88,836	0.7173	0.00%
2023-07-20	0	0.790	0.790	0.800	0.780	0.790	39,000	30,800	0.7897	0.711	0.711	0.720	0.702	0.711	43,308	0.7112	0.00%
2023-07-19	0	0.790	0.790	0.800	0.790	0.800	100,000	79,880	0.7988	0.711	0.711	0.720	0.711	0.720	111,045	0.7193	-1.25%
2023-07-18	0	0.800	0.780	0.810	0.790	0.800	112,000	89,200	0.7964	0.720	0.702	0.729	0.711	0.720	124,371	0.7172	0.00%
2023-07-14	0	0.800	0.790	0.800	0.780	0.800	1,026,000	808,070	0.7876	0.720	0.711	0.720	0.702	0.720	1,139,327	0.7093	1.27%
2023-07-13	0	0.790	0.790	0.800	0.780	0.790	382,000	299,490	0.7840	0.711	0.711	0.720	0.702	0.711	424,194	0.7060	0.00%
2023-07-12	0	0.790	0.790	0.800	-	-	0	0	-	0.711	0.711	0.720	-	-	0	-	0.00%
2023-07-11	0	0.790	0.780	0.800	0.780	0.800	55,000	43,400	0.7891	0.711	0.702	0.720	0.702	0.720	61,075	0.7106	-1.25%
2023-07-10	0	0.800	0.780	0.800	0.780	0.800	204,000	160,710	0.7878	0.720	0.702	0.720	0.702	0.720	226,533	0.7094	2.56%
2023-07-07	0	0.780	0.780	0.800	0.780	0.790	190,000	149,430	0.7865	0.702	0.702	0.720	0.702	0.711	210,986	0.7082	-2.50%
2023-07-06	0	0.800	0.780	0.800	0.770	0.800	498,000	387,080	0.7773	0.720	0.702	0.720	0.693	0.720	553,007	0.7000	0.00%
2023-07-05	0	0.800	0.780	0.810	0.780	0.800	348,000	275,100	0.7905	0.720	0.702	0.729	0.702	0.720	386,438	0.7119	0.00%
2023-07-04	0	0.800	0.780	0.800	0.780	0.800	335,000	264,940	0.7909	0.720	0.702	0.720	0.702	0.720	372,002	0.7122	0.00%
2023-07-03	0	0.800	0.780	0.800	0.770	0.800	452,000	354,870	0.7851	0.720	0.702	0.720	0.693	0.720	501,926	0.7070	2.56%
2023-06-30	0	0.780	0.780	0.800	0.770	0.800	548,000	429,850	0.7844	0.702	0.702	0.720	0.693	0.720	608,529	0.7064	-2.50%
2023-06-29	0	0.800	0.780	0.800	0.750	0.800	720,000	567,900	0.7888	0.720	0.702	0.720	0.675	0.720	799,528	0.7103	0.00%
2023-06-28	0	0.800	0.800	0.810	0.800	0.830	616,000	505,940	0.8213	0.720	0.720	0.729	0.720	0.747	684,040	0.7396	-2.44%
2023-06-27	0	0.820	0.810	0.830	0.800	0.820	303,000	246,530	0.8136	0.738	0.729	0.747	0.720	0.738	336,468	0.7327	-1.20%
2023-06-26	0	0.830	0.810	0.830	0.810	0.830	235,000	192,340	0.8185	0.747	0.729	0.747	0.729	0.747	260,957	0.7371	2.47%
2023-06-23	0	0.810	0.800	0.820	0.800	0.850	1,352,000	1,105,870	0.8180	0.729	0.720	0.738	0.720	0.765	1,501,335	0.7366	-3.57%
2023-06-21	0	0.840	0.840	0.850	0.840	0.840	16,000	13,440	0.8400	0.756	0.756	0.765	0.756	0.756	17,767	0.7564	-1.18%
2023-06-20	0	0.850	0.840	0.850	0.840	0.860	358,000	304,760	0.8513	0.765	0.756	0.765	0.756	0.774	397,543	0.7666	-1.16%
2023-06-19	0	0.860	0.850	0.860	0.840	0.890	1,405,000	1,201,910	0.8555	0.774	0.765	0.774	0.756	0.801	1,560,189	0.7704	-3.37%
2023-06-16	0	0.890	0.880	0.890	0.880	0.890	790,000	699,770	0.8858	0.801	0.792	0.801	0.792	0.801	877,259	0.7977	0.00%
2023-06-15	0	0.890	0.870	0.900	0.860	0.900	499,000	444,470	0.8907	0.801	0.783	0.810	0.774	0.810	554,117	0.8021	3.49%
2023-06-14	0	0.890	0.880	0.920	0.890	0.910	467,000	420,740	0.9009	0.774	0.766	0.801	0.774	0.792	536,673	0.7840	-1.11%
2023-06-13	0	0.900	0.880	0.910	0.880	0.910	1,265,000	1,132,400	0.8952	0.783	0.766	0.792	0.766	0.792	1,453,728	0.7790	0.00%
2023-06-12	0	0.900	0.880	0.910	0.870	0.900	1,211,000	1,076,550	0.8890	0.783	0.766	0.792	0.757	0.783	1,391,671	0.7736	2.27%
2023-06-09	0	0.880	0.880	0.900	0.880	0.900	402,000	359,520	0.8943	0.766	0.766	0.783	0.766	0.783	461,975	0.7782	-2.22%
2023-06-08	0	0.900	0.870	0.910	0.860	0.900	1,012,000	894,860	0.8842	0.783	0.757	0.792	0.748	0.783	1,162,982	0.7695	1.12%
2023-06-07	0	0.890	0.870	0.890	0.850	0.890	2,052,000	1,784,060	0.8694	0.774	0.757	0.774	0.740	0.774	2,358,141	0.7566	4.71%
2023-06-06	0	0.850	0.840	0.860	0.830	0.860	414,000	350,060	0.8456	0.740	0.731	0.748	0.722	0.748	475,765	0.7358	0.00%
2023-06-05	0	0.850	0.850	0.870	0.850	0.890	483,000	423,290	0.8764	0.740	0.740	0.757	0.740	0.774	555,060	0.7626	-4.49%
2023-06-02	0	0.890	0.880	0.890	0.880	0.890	110,000	96,890	0.8808	0.774	0.766	0.774	0.766	0.774	126,411	0.7665	3.49%
2023-06-01	0	0.860	0.850	0.900	0.860	0.930	434,000	393,850	0.9075	0.748	0.740	0.783	0.748	0.809	498,749	0.7897	-4.44%
2023-05-31	0	0.900	0.900	0.910	0.880	0.920	1,822,000	1,633,230	0.8964	0.783	0.783	0.792	0.766	0.801	2,093,827	0.7800	0.00%
2023-05-30	0	0.900	0.900	0.940	0.870	0.980	1,798,000	1,630,820	0.9070	0.783	0.783	0.818	0.757	0.853	2,066,247	0.7893	-1.10%
2023-05-29	0	0.910	0.900	0.910	0.890	0.980	741,000	684,960	0.9244	0.792	0.783	0.792	0.774	0.853	851,551	0.8044	-4.21%
2023-05-25	0	0.950	0.930	0.950	0.900	0.980	1,541,000	1,456,220	0.9450	0.827	0.809	0.827	0.783	0.853	1,770,904	0.8223	0.00%
2023-05-24	0	0.950	0.950	1.000	0.950	0.990	173,000	168,430	0.9736	0.827	0.827	0.870	0.827	0.861	198,810	0.8472	-5.00%
2023-05-23	0	1.000	0.960	1.000	0.950	1.030	1,453,000	1,433,030	0.9863	0.870	0.835	0.870	0.827	0.896	1,669,776	0.8582	2.04%
2023-05-22	0	0.980	0.980	1.000	0.980	1.020	622,000	624,790	1.0045	0.853	0.853	0.870	0.853	0.888	714,797	0.8741	-4.85%
2023-05-19	0	1.030	1.020	1.030	1.000	1.050	879,000	900,690	1.0247	0.896	0.888	0.896	0.870	0.914	1,010,140	0.8916	0.98%
2023-05-18	0	1.020	1.010	1.030	1.010	1.060	383,000	400,120	1.0447	0.888	0.879	0.896	0.879	0.922	440,140	0.9091	-0.97%
2023-05-17	0	1.030	1.010	1.030	0.990	1.070	1,459,000	1,491,450	1.0222	0.896	0.879	0.896	0.861	0.931	1,676,671	0.8895	3.00%
2023-05-16	0	1.000	1.000	1.010	0.920	1.010	665,000	641,600	0.9648	0.870	0.870	0.879	0.801	0.879	764,212	0.8396	5.26%
2023-05-15	0	0.950	0.950	0.970	0.940	0.990	619,000	606,260	0.9794	0.827	0.827	0.844	0.818	0.861	711,350	0.8523	-3.06%
2023-05-12	0	0.980	0.950	1.040	0.930	0.980	858,000	825,210	0.9618	0.853	0.827	0.905	0.809	0.853	986,006	0.8369	4.26%
2023-05-11	0	0.940	0.940	0.970	0.940	0.960	249,000	237,190	0.9526	0.818	0.818	0.844	0.818	0.835	286,149	0.8289	-1.05%
2023-05-10	0	0.950	0.950	0.970	0.950	0.970	294,000	282,720	0.9616	0.827	0.827	0.844	0.827	0.844	337,862	0.8368	-2.06%
2023-05-09	0	0.970	0.950	0.980	0.950	1.000	805,000	783,660	0.9735	0.844	0.827	0.853	0.827	0.870	925,099	0.8471	1.04%
2023-05-08	0	0.960	0.950	0.980	0.960	1.000	528,000	518,900	0.9828	0.835	0.827	0.853	0.835	0.870	606,773	0.8552	-1.03%
2023-05-05	0	0.970	0.970	1.000	0.970	1.010	615,000	605,390	0.9844	0.844	0.844	0.870	0.844	0.879	706,753	0.8566	-3.96%
2023-05-04	0	1.010	0.990	1.010	1.010	1.010	37,000	37,370	1.0100	0.879	0.861	0.879	0.879	0.879	42,520	0.8789	0.00%
2023-05-03	0	1.010	1.000	1.010	1.000	1.030	444,000	449,970	1.0134	0.879	0.870	0.879	0.870	0.896	510,241	0.8819	-0.98%
2023-05-02	0	1.020	1.000	1.040	1.010	1.060	405,000	417,950	1.0320	0.888	0.870	0.905	0.879	0.922	465,423	0.8980	-0.97%
2023-04-28	0	1.030	1.010	1.040	1.000	1.050	488,000	499,330	1.0232	0.896	0.879	0.905	0.870	0.914	560,806	0.8904	0.98%
2023-04-27	0	1.020	1.000	1.040	0.990	1.040	462,000	473,040	1.0239	0.888	0.870	0.905	0.861	0.905	530,927	0.8910	-4.67%
2023-04-26	0	1.070	1.010	1.070	0.960	1.070	438,000	446,990	1.0205	0.931	0.879	0.931	0.835	0.931	503,346	0.8880	5.94%
2023-04-25	0	1.010	0.980	1.070	0.980	1.020	939,000	942,880	1.0041	0.879	0.853	0.931	0.853	0.888	1,079,091	0.8738	-1.94%
2023-04-24	0	1.030	1.030	1.050	1.030	1.050	251,000	261,190	1.0406	0.896	0.896	0.914	0.896	0.914	288,447	0.9055	-0.96%
2023-04-21	0	1.040	1.030	1.070	1.030	1.090	788,000	844,820	1.0721	0.905	0.896	0.931	0.896	0.948	905,563	0.9329	-1.89%
2023-04-20	0	1.060	1.060	1.080	1.050	1.120	1,082,000	1,171,930	1.0831	0.922	0.922	0.940	0.914	0.975	1,243,425	0.9425	-2.75%
2023-04-19	0	1.090	1.050	1.090	1.050	1.090	955,000	1,021,280	1.0694	0.948	0.914	0.948	0.914	0.948	1,097,478	0.9306	0.93%
2023-04-18	0	1.080	1.070	1.090	1.060	1.100	1,104,000	1,186,300	1.0745	0.940	0.931	0.948	0.922	0.957	1,268,708	0.9350	1.89%
2023-04-17	0	1.060	1.060	1.080	1.040	1.090	1,064,000	1,137,230	1.0688	0.922	0.922	0.940	0.905	0.948	1,222,740	0.9301	1.92%
2023-04-14	0	1.040	1.020	1.070	1.020	1.070	988,000	1,035,450	1.0480	0.905	0.888	0.931	0.888	0.931	1,135,401	0.9120	0.00%
2023-04-13	0	1.040	1.030	1.050	1.020	1.070	529,000	551,610	1.0427	0.905	0.896	0.914	0.888	0.931	607,922	0.9074	-0.95%
2023-04-12	0	1.050	1.020	1.060	0.990	1.050	773,000	795,690	1.0294	0.914	0.888	0.922	0.861	0.914	888,325	0.8957	5.00%
2023-04-11	0	1.000	0.960	0.990	0.940	1.050	758,000	748,780	0.9878	0.870	0.835	0.861	0.818	0.914	871,087	0.8596	5.26%
2023-04-06	0	0.950	0.930	0.960	0.930	0.960	507,000	479,680	0.9461	0.827	0.809	0.835	0.809	0.835	582,640	0.8233	1.06%
2023-04-04	0	0.940	0.940	0.960	0.940	0.970	77,000	73,620	0.9561	0.818	0.818	0.835	0.818	0.844	88,488	0.8320	-1.05%
2023-04-03	0	0.950	0.950	0.980	0.950	0.990	617,000	595,480	0.9651	0.827	0.827	0.853	0.827	0.861	709,051	0.8398	-2.06%
2023-03-31	0	0.970	0.960	0.990	0.930	0.990	579,000	556,540	0.9612	0.844	0.835	0.861	0.809	0.861	665,382	0.8364	1.04%
2023-03-30	0	0.960	0.950	0.980	0.940	1.000	191,000	185,080	0.9690	0.835	0.827	0.853	0.818	0.870	219,496	0.8432	-2.04%
2023-03-29	0	0.980	0.970	0.990	0.980	1.030	378,000	378,610	1.0016	0.853	0.844	0.861	0.853	0.896	434,394	0.8716	0.00%
2023-03-28	0	0.980	0.980	0.990	0.950	1.000	651,000	632,330	0.9713	0.853	0.853	0.861	0.827	0.870	748,124	0.8452	2.08%
2023-03-27	0	0.960	0.960	1.000	0.940	1.010	630,000	620,260	0.9845	0.835	0.835	0.870	0.818	0.879	723,991	0.8567	2.13%
2023-03-24	0	0.940	0.940	0.960	0.940	0.990	258,000	248,390	0.9628	0.818	0.818	0.835	0.818	0.861	296,491	0.8378	-1.05%
2023-03-23	0	0.950	0.950	0.970	0.920	0.990	809,000	770,600	0.9525	0.827	0.827	0.844	0.801	0.861	929,696	0.8289	2.15%
2023-03-22	0	0.930	0.920	0.950	0.900	0.940	573,000	532,000	0.9284	0.809	0.801	0.827	0.783	0.818	658,487	0.8079	2.20%
2023-03-21	0	0.910	0.900	0.930	0.870	0.940	686,000	620,170	0.9040	0.792	0.783	0.809	0.757	0.818	788,346	0.7867	2.25%
2023-03-20	0	0.890	0.880	0.900	0.870	0.890	471,000	414,700	0.8805	0.774	0.766	0.783	0.757	0.774	541,269	0.7662	1.14%
2023-03-17	0	0.880	0.860	0.880	0.850	0.890	609,000	525,470	0.8628	0.766	0.748	0.766	0.740	0.774	699,858	0.7508	2.33%
2023-03-16	0	0.860	0.850	0.880	0.850	0.890	590,000	511,890	0.8676	0.748	0.740	0.766	0.740	0.774	678,023	0.7550	-2.27%
2023-03-15	0	0.880	0.860	0.890	0.840	0.880	681,000	582,600	0.8555	0.766	0.748	0.774	0.731	0.766	782,600	0.7444	2.33%
2023-03-14	0	0.860	0.850	0.870	0.850	0.890	312,000	269,890	0.8650	0.748	0.740	0.757	0.740	0.774	358,548	0.7527	-2.27%
2023-03-13	0	0.880	0.870	0.900	0.850	0.900	1,022,000	891,740	0.8725	0.766	0.757	0.783	0.740	0.783	1,174,474	0.7593	0.00%
2023-03-10	0	0.880	0.880	0.930	0.870	0.920	614,000	544,160	0.8863	0.766	0.766	0.809	0.757	0.801	705,604	0.7712	-2.22%
2023-03-09	0	0.900	0.900	0.930	0.890	0.920	519,000	468,160	0.9020	0.783	0.783	0.809	0.774	0.801	596,431	0.7849	0.00%
2023-03-08	0	0.900	0.900	0.940	0.880	0.960	653,000	598,240	0.9161	0.783	0.783	0.818	0.766	0.835	750,422	0.7972	-3.23%
2023-03-07	0	0.930	0.920	0.970	0.920	0.980	630,000	605,300	0.9608	0.809	0.801	0.844	0.801	0.853	723,991	0.8361	-1.06%
2023-03-06	0	0.940	0.930	0.970	0.850	0.960	880,000	806,350	0.9163	0.818	0.809	0.844	0.740	0.835	1,011,289	0.7973	4.44%
2023-03-03	0	0.900	0.900	0.920	0.890	0.920	559,000	509,570	0.9116	0.783	0.783	0.801	0.774	0.801	642,398	0.7932	0.00%
2023-03-02	0	0.900	0.900	0.920	0.880	0.930	849,000	771,870	0.9092	0.783	0.783	0.801	0.766	0.809	975,664	0.7911	1.12%
2023-03-01	0	0.890	0.890	0.930	0.870	0.910	600,000	532,790	0.8880	0.774	0.774	0.809	0.757	0.792	689,515	0.7727	1.14%
2023-02-28	0	0.880	0.880	0.930	0.880	0.920	574,000	517,120	0.9009	0.766	0.766	0.809	0.766	0.801	659,636	0.7839	-3.30%
2023-02-27	0	0.910	0.900	0.920	0.900	0.930	519,000	473,200	0.9118	0.792	0.783	0.801	0.783	0.809	596,431	0.7934	-1.09%
2023-02-24	0	0.920	0.920	0.940	0.920	0.960	563,000	527,240	0.9365	0.801	0.801	0.818	0.801	0.835	646,995	0.8149	1.10%
2023-02-23	0	0.910	0.910	0.940	0.910	0.940	216,000	198,490	0.9189	0.792	0.792	0.818	0.792	0.818	248,225	0.7996	0.00%
2023-02-22	0	0.910	0.900	0.930	0.900	0.990	1,415,000	1,319,330	0.9324	0.792	0.783	0.809	0.783	0.861	1,626,106	0.8113	-7.14%
2023-02-21	0	0.980	0.970	0.990	0.970	1.160	1,060,000	1,121,750	1.0583	0.853	0.844	0.861	0.844	1.009	1,218,143	0.9209	-11.71%
2023-02-20	0	1.110	1.090	1.110	1.060	1.130	1,055,000	1,156,980	1.0967	0.966	0.948	0.966	0.922	0.983	1,212,397	0.9543	3.74%
2023-02-17	0	1.070	1.050	1.080	0.960	1.070	1,074,000	1,094,380	1.0190	0.931	0.914	0.940	0.835	0.931	1,234,232	0.8867	10.31%
2023-02-16	0	0.970	0.950	0.970	0.940	0.970	563,000	539,020	0.9574	0.844	0.827	0.844	0.818	0.844	646,995	0.8331	4.30%
2023-02-15	0	0.930	0.930	0.970	0.930	0.970	1,058,000	1,005,760	0.9506	0.809	0.809	0.844	0.809	0.844	1,215,845	0.8272	-3.12%
2023-02-14	0	0.960	0.940	0.960	0.930	0.990	1,185,000	1,135,670	0.9584	0.835	0.818	0.835	0.809	0.861	1,361,792	0.8340	3.23%
2023-02-13	0	0.930	0.930	0.950	0.930	0.970	1,000,000	947,480	0.9475	0.809	0.809	0.827	0.809	0.844	1,149,192	0.8245	-3.12%
2023-02-10	0	0.960	0.950	0.960	0.940	0.960	917,000	871,000	0.9498	0.835	0.827	0.835	0.818	0.835	1,053,809	0.8265	1.05%
2023-02-09	0	0.950	0.930	0.950	0.930	0.960	425,000	402,270	0.9465	0.827	0.809	0.827	0.809	0.835	488,406	0.8236	1.06%
2023-02-08	0	0.940	0.930	0.960	0.930	0.960	926,000	875,200	0.9451	0.818	0.809	0.835	0.809	0.835	1,064,152	0.8224	0.00%
2023-02-07	0	0.940	0.940	0.950	0.920	0.950	836,000	780,980	0.9342	0.818	0.818	0.827	0.801	0.827	960,724	0.8129	3.30%
2023-02-06	0	0.910	0.910	0.940	0.910	0.950	803,000	748,720	0.9324	0.792	0.792	0.818	0.792	0.827	922,801	0.8114	-3.19%
2023-02-03	0	0.940	0.910	0.940	0.910	0.940	801,000	745,420	0.9306	0.818	0.792	0.818	0.792	0.818	920,503	0.8098	2.17%
2023-02-02	0	0.920	0.920	0.940	0.910	0.940	906,000	839,410	0.9265	0.801	0.801	0.818	0.792	0.818	1,041,168	0.8062	1.10%
2023-02-01	0	0.910	0.900	0.920	0.880	0.910	795,000	713,010	0.8969	0.792	0.783	0.801	0.766	0.792	913,607	0.7804	3.41%
2023-01-31	0	0.880	0.880	0.900	0.880	0.920	1,245,000	1,122,830	0.9019	0.766	0.766	0.783	0.766	0.801	1,430,744	0.7848	-3.30%
2023-01-30	0	0.910	0.910	0.940	0.910	0.950	803,000	745,850	0.9288	0.792	0.792	0.818	0.792	0.827	922,801	0.8082	-1.09%
2023-01-27	0	0.920	0.920	0.950	0.920	0.970	628,000	593,390	0.9449	0.801	0.801	0.827	0.801	0.844	721,692	0.8222	-2.13%
2023-01-26	0	0.940	0.940	0.950	0.930	0.970	754,000	716,640	0.9505	0.818	0.818	0.827	0.809	0.844	866,491	0.8271	0.00%
2023-01-20	0	0.940	0.940	0.950	0.930	0.960	535,000	505,310	0.9445	0.818	0.818	0.827	0.809	0.835	614,818	0.8219	0.00%
2023-01-19	0	0.940	0.930	0.950	0.930	0.960	541,000	509,240	0.9413	0.818	0.809	0.827	0.809	0.835	621,713	0.8191	1.08%
2023-01-18	0	0.930	0.930	0.940	0.930	0.960	524,000	496,370	0.9473	0.809	0.809	0.818	0.809	0.835	602,176	0.8243	-1.06%
2023-01-17	0	0.940	0.920	0.950	0.920	0.960	545,000	513,620	0.9424	0.818	0.801	0.827	0.801	0.835	626,309	0.8201	3.30%
2023-01-16	0	0.910	0.910	0.960	0.910	0.960	692,000	655,090	0.9467	0.792	0.792	0.835	0.792	0.835	795,241	0.8238	-3.19%
2023-01-13	0	0.940	0.930	0.950	0.930	0.950	571,000	535,970	0.9387	0.818	0.809	0.827	0.809	0.827	656,188	0.8168	1.08%
2023-01-12	0	0.930	0.930	0.940	0.920	0.950	591,000	553,560	0.9366	0.809	0.809	0.818	0.801	0.827	679,172	0.8151	-1.06%
2023-01-11	0	0.940	0.920	0.940	0.910	0.950	655,000	609,920	0.9312	0.818	0.801	0.818	0.792	0.827	752,721	0.8103	0.00%
2023-01-10	0	0.940	0.930	0.950	0.920	0.960	535,000	503,550	0.9412	0.818	0.809	0.827	0.801	0.835	614,818	0.8190	-1.05%
2023-01-09	0	0.950	0.930	0.950	0.920	0.950	654,000	611,350	0.9348	0.827	0.809	0.827	0.801	0.827	751,571	0.8134	2.15%
2023-01-06	0	0.930	0.920	0.940	0.910	0.950	917,000	854,730	0.9321	0.809	0.801	0.818	0.792	0.827	1,053,809	0.8111	0.00%
2023-01-05	0	0.930	0.930	0.940	0.910	0.950	860,000	798,190	0.9281	0.809	0.809	0.818	0.792	0.827	988,305	0.8076	1.09%
2023-01-04	0	0.920	0.900	0.930	0.900	0.930	716,000	656,700	0.9172	0.801	0.783	0.809	0.783	0.809	822,821	0.7981	1.10%
2023-01-03	0	0.910	0.900	0.920	0.890	0.940	923,000	847,220	0.9179	0.792	0.783	0.801	0.774	0.818	1,060,704	0.7987	2.25%
2022-12-30	0	0.890	0.890	0.910	0.880	0.920	551,000	495,620	0.8995	0.774	0.774	0.792	0.766	0.801	633,205	0.7827	1.14%
2022-12-29	0	0.880	0.880	0.900	0.880	0.910	674,000	602,880	0.8945	0.766	0.766	0.783	0.766	0.792	774,555	0.7784	0.00%
2022-12-28	0	0.880	0.880	0.910	0.880	0.930	599,000	538,890	0.8996	0.766	0.766	0.792	0.766	0.809	688,366	0.7829	-2.22%
2022-12-23	0	0.900	0.880	0.920	0.850	0.960	1,925,000	1,722,670	0.8949	0.783	0.766	0.801	0.740	0.835	2,212,194	0.7787	-4.26%
2022-12-22	0	0.940	0.920	0.940	0.900	0.960	474,000	441,070	0.9305	0.818	0.801	0.818	0.783	0.835	544,717	0.8097	4.44%
2022-12-21	0	0.900	0.890	0.920	0.890	0.940	172,000	157,690	0.9168	0.783	0.774	0.801	0.774	0.818	197,661	0.7978	-2.17%
2022-12-20	0	0.920	0.910	0.920	0.890	0.940	725,000	662,600	0.9139	0.801	0.792	0.801	0.774	0.818	833,164	0.7953	2.22%
2022-12-19	0	0.900	0.890	0.900	0.830	0.930	1,158,000	1,030,300	0.8897	0.783	0.774	0.783	0.722	0.809	1,330,764	0.7742	-2.17%
2022-12-16	0	0.920	0.910	0.920	0.920	0.990	663,000	624,200	0.9415	0.801	0.792	0.801	0.801	0.861	761,914	0.8193	-2.13%
2022-12-15	0	0.940	0.940	0.950	0.890	0.990	1,040,000	976,790	0.9392	0.818	0.818	0.827	0.774	0.861	1,195,159	0.8173	5.62%
2022-12-14	0	0.890	0.880	0.920	0.890	0.930	679,000	616,810	0.9084	0.774	0.766	0.801	0.774	0.809	780,301	0.7905	-3.26%
2022-12-13	0	0.920	0.910	0.930	0.900	0.940	544,000	501,070	0.9211	0.801	0.792	0.809	0.783	0.818	625,160	0.8015	0.00%
2022-12-12	0	0.920	0.910	0.950	0.900	0.960	508,000	472,220	0.9296	0.801	0.792	0.827	0.783	0.835	583,789	0.8089	2.22%
2022-12-09	0	0.900	0.900	0.910	0.860	0.930	295,000	265,180	0.8989	0.783	0.783	0.792	0.748	0.809	339,012	0.7822	3.45%
2022-12-08	0	0.870	0.870	0.900	0.820	0.990	997,000	883,730	0.8864	0.757	0.757	0.783	0.714	0.861	1,145,744	0.7713	4.82%
2022-12-07	0	0.830	0.820	0.850	0.780	0.950	2,648,000	2,207,550	0.8337	0.722	0.714	0.740	0.679	0.827	3,043,060	0.7254	-12.63%
2022-12-06	0	0.950	0.940	0.950	0.920	1.020	544,000	531,640	0.9773	0.827	0.818	0.827	0.801	0.888	625,160	0.8504	-5.00%
2022-12-05	0	1.000	0.930	1.000	0.950	1.020	520,000	517,410	0.9950	0.870	0.809	0.870	0.827	0.888	597,580	0.8658	0.00%
2022-12-02	0	1.000	0.960	1.000	0.890	1.020	1,423,000	1,329,210	0.9341	0.870	0.835	0.870	0.774	0.888	1,635,300	0.8128	-0.99%
2022-12-01	0	1.010	0.980	1.010	0.970	1.020	516,000	517,290	1.0025	0.879	0.853	0.879	0.844	0.888	592,983	0.8724	2.02%
2022-11-30	0	0.990	0.960	0.990	0.970	1.010	439,000	431,730	0.9834	0.861	0.835	0.861	0.844	0.879	504,495	0.8558	3.13%
2022-11-29	0	0.960	0.960	1.000	0.960	1.000	334,000	327,350	0.9801	0.835	0.835	0.870	0.835	0.870	383,830	0.8529	-1.03%
2022-11-28	0	0.970	0.960	0.970	0.970	1.030	314,000	314,180	1.0006	0.844	0.835	0.844	0.844	0.896	360,846	0.8707	-2.02%
2022-11-25	0	0.990	0.990	1.000	0.990	1.090	333,000	339,060	1.0182	0.861	0.861	0.870	0.861	0.948	382,681	0.8860	-1.98%
2022-11-24	0	1.010	0.990	1.010	0.980	1.030	464,000	465,220	1.0026	0.879	0.861	0.879	0.853	0.896	533,225	0.8725	3.06%
2022-11-23	0	0.980	0.980	1.000	0.970	1.050	535,000	531,560	0.9936	0.853	0.853	0.870	0.844	0.914	614,818	0.8646	-4.85%
2022-11-22	0	1.030	1.030	1.040	1.030	1.140	448,000	470,810	1.0509	0.896	0.896	0.905	0.896	0.992	514,838	0.9145	-0.96%
2022-11-21	0	1.040	1.030	1.040	1.010	1.080	429,000	444,750	1.0367	0.905	0.896	0.905	0.879	0.940	493,003	0.9021	2.97%
2022-11-18	0	1.010	1.010	1.020	1.000	1.060	259,000	263,930	1.0190	0.879	0.879	0.888	0.870	0.922	297,641	0.8867	2.02%
2022-11-17	0	0.990	0.980	1.000	0.970	1.040	365,000	361,740	0.9911	0.861	0.853	0.870	0.844	0.905	419,455	0.8624	-2.94%
2022-11-16	0	1.020	1.000	1.020	0.990	1.090	458,000	466,030	1.0175	0.888	0.870	0.888	0.861	0.948	526,330	0.8854	-0.97%
2022-11-15	0	1.030	1.020	1.040	1.000	1.060	39,000	40,190	1.0305	0.896	0.888	0.905	0.870	0.922	44,818	0.8967	-0.96%
2022-11-14	0	1.040	1.010	1.060	1.000	1.120	440,000	462,060	1.0501	0.905	0.879	0.922	0.870	0.975	505,644	0.9138	-6.31%
2022-11-11	0	1.110	1.110	1.140	1.100	1.190	590,000	663,390	1.1244	0.966	0.966	0.992	0.957	1.036	678,023	0.9784	0.00%
2022-11-10	0	1.110	1.110	1.140	1.110	1.230	649,000	760,260	1.1714	0.966	0.966	0.992	0.966	1.070	745,825	1.0194	-2.63%
2022-11-09	0	1.140	1.120	1.150	1.100	1.180	502,000	570,890	1.1372	0.992	0.975	1.001	0.957	1.027	576,894	0.9896	-1.72%
2022-11-08	0	1.160	1.140	1.160	1.120	1.170	157,000	180,620	1.1504	1.009	0.992	1.009	0.975	1.018	180,423	1.0011	0.00%
2022-11-07	0	1.160	1.140	1.170	1.140	1.240	543,000	637,140	1.1734	1.009	0.992	1.018	0.992	1.079	624,011	1.0210	-1.69%
2022-11-04	0	1.180	1.170	1.180	1.100	1.200	582,000	677,400	1.1639	1.027	1.018	1.027	0.957	1.044	668,830	1.0128	8.26%
2022-11-03	0	1.090	1.090	1.110	1.090	1.150	495,000	552,040	1.1152	0.948	0.948	0.966	0.948	1.001	568,850	0.9704	-5.22%
2022-11-02	0	1.150	1.150	1.180	1.100	1.280	355,000	405,680	1.1428	1.001	1.001	1.027	0.957	1.114	407,963	0.9944	1.77%
2022-11-01	0	1.130	1.130	1.170	1.060	1.240	1,026,000	1,188,260	1.1581	0.983	0.983	1.018	0.922	1.079	1,179,071	1.0078	-3.42%
2022-10-31	0	1.170	1.110	1.170	1.050	1.170	520,000	577,990	1.1115	1.018	0.966	1.018	0.914	1.018	597,580	0.9672	17.00%
2022-10-28	0	1.000	1.000	1.010	0.970	1.150	257,000	274,980	1.0700	0.870	0.870	0.879	0.844	1.001	295,342	0.9311	-11.50%
2022-10-27	0	1.130	1.130	1.160	1.110	1.190	785,000	907,160	1.1556	0.983	0.983	1.009	0.966	1.036	902,115	1.0056	-4.24%
2022-10-26	0	1.180	1.180	1.190	1.110	1.230	799,000	944,980	1.1827	1.027	1.027	1.036	0.966	1.070	918,204	1.0292	0.00%
2022-10-25	0	1.180	1.180	1.190	1.100	1.240	530,000	626,110	1.1813	1.027	1.027	1.036	0.957	1.079	609,072	1.0280	-5.60%
2022-10-24	0	1.250	1.090	1.250	1.040	1.290	432,000	519,530	1.2026	1.088	0.948	1.088	0.905	1.123	496,451	1.0465	0.81%
2022-10-21	0	1.240	1.070	1.240	1.010	1.260	766,000	933,910	1.2192	1.079	0.931	1.079	0.879	1.096	880,281	1.0609	5.98%
2022-10-20	0	1.170	1.000	1.170	1.190	1.190	1,000	1,190	1.1900	1.018	0.870	1.018	1.036	1.036	1,149	1.0355	-0.85%
2022-10-19	0	1.180	1.030	1.180	1.030	1.200	13,000	15,260	1.1738	1.027	0.896	1.027	0.896	1.044	14,939	1.0215	0.00%
2022-10-18	0	1.180	1.030	1.180	1.100	1.230	24,000	28,790	1.1996	1.027	0.896	1.027	0.957	1.070	27,581	1.0438	-1.67%
2022-10-17	0	1.200	1.100	1.200	1.090	1.300	14,000	16,030	1.1450	1.044	0.957	1.044	0.948	1.131	16,089	0.9964	7.14%
2022-10-14	0	1.120	1.060	1.070	1.070	1.300	790,000	941,070	1.1912	0.975	0.922	0.931	0.931	1.131	907,861	1.0366	6.67%
2022-10-13	0	1.050	0.880	1.000	0.840	1.050	388,000	359,720	0.9271	0.914	0.766	0.870	0.731	0.914	445,886	0.8068	22.09%
2022-10-12	0	0.860	0.860	0.900	0.860	0.860	4,000	3,440	0.8600	0.748	0.748	0.783	0.748	0.748	4,597	0.7484	-2.27%
2022-10-11	0	0.880	0.850	0.900	-	-	0	0	-	0.766	0.740	0.783	-	-	0	-	0.00%
2022-10-10	0	0.880	0.830	0.890	-	-	0	0	-	0.766	0.722	0.774	-	-	0	-	0.00%
2022-10-07	0	0.880	0.880	0.890	0.880	0.880	63,000	55,440	0.8800	0.766	0.766	0.774	0.766	0.766	72,399	0.7658	-1.12%
2022-10-06	0	0.890	0.830	0.890	0.880	0.890	402,000	357,480	0.8893	0.774	0.722	0.774	0.766	0.774	461,975	0.7738	1.14%
2022-10-05	0	0.880	0.830	0.880	0.870	0.880	101,000	88,860	0.8798	0.766	0.722	0.766	0.757	0.766	116,068	0.7656	-1.12%
2022-10-03	0	0.890	0.840	0.900	0.830	0.890	363,000	320,140	0.8819	0.774	0.731	0.783	0.722	0.774	417,157	0.7674	2.30%
2022-09-30	0	0.870	0.870	0.880	0.820	0.900	33,000	28,310	0.8579	0.757	0.757	0.766	0.714	0.783	37,923	0.7465	2.35%
2022-09-29	0	0.850	0.850	0.860	0.840	0.900	37,000	31,870	0.8614	0.740	0.740	0.748	0.731	0.783	42,520	0.7495	-4.49%
2022-09-28	0	0.890	0.810	0.890	0.810	0.890	353,000	308,160	0.8730	0.774	0.705	0.774	0.705	0.774	405,665	0.7596	3.49%
2022-09-27	0	0.860	0.810	0.860	0.810	0.870	365,000	312,980	0.8575	0.748	0.705	0.748	0.705	0.757	419,455	0.7462	1.18%
2022-09-26	0	0.850	0.850	0.860	0.850	0.850	45,000	38,250	0.8500	0.740	0.740	0.748	0.740	0.740	51,714	0.7397	-3.41%
2022-09-23	0	0.880	0.850	0.880	0.850	0.880	3,000	2,610	0.8700	0.766	0.740	0.766	0.740	0.766	3,448	0.7571	0.00%
2022-09-22	0	0.880	0.850	0.880	-	-	0	0	-	0.766	0.740	0.766	-	-	0	-	0.00%
2022-09-21	0	0.880	0.850	0.880	0.850	0.880	233,000	203,070	0.8715	0.766	0.740	0.766	0.740	0.766	267,762	0.7584	3.53%
2022-09-20	0	0.850	0.850	0.860	0.840	0.860	27,000	22,990	0.8515	0.740	0.740	0.748	0.731	0.748	31,028	0.7409	0.00%
2022-09-19	0	0.850	0.850	0.870	0.850	0.860	58,000	49,310	0.8502	0.740	0.740	0.757	0.740	0.748	66,653	0.7398	0.00%
2022-09-16	0	0.850	0.850	1.000	0.850	0.860	3,000	2,560	0.8533	0.740	0.740	0.870	0.740	0.748	3,448	0.7426	-1.16%
2022-09-15	0	0.860	0.850	0.870	0.850	0.900	80,000	70,190	0.8774	0.748	0.740	0.757	0.740	0.783	91,935	0.7635	-3.37%
2022-09-14	0	0.890	0.850	1.000	0.870	0.890	2,000	1,760	0.8800	0.774	0.740	0.870	0.757	0.774	2,298	0.7658	0.00%
2022-09-13	0	0.890	0.870	0.910	0.890	0.890	35,000	31,150	0.8900	0.774	0.757	0.792	0.774	0.774	40,222	0.7745	0.00%
2022-09-09	0	0.890	0.890	0.990	0.880	0.880	2,000	1,760	0.8800	0.774	0.774	0.861	0.766	0.766	2,298	0.7658	-2.20%
2022-09-08	0	0.910	0.870	0.910	-	-	0	0	-	0.792	0.757	0.792	-	-	0	-	0.00%
2022-09-07	0	0.910	0.880	0.980	-	-	0	0	-	0.792	0.766	0.853	-	-	0	-	0.00%
2022-09-06	0	0.910	0.870	0.960	-	-	0	0	-	0.792	0.757	0.835	-	-	0	-	0.00%
2022-09-05	0	0.910	0.910	0.990	0.910	1.000	55,000	50,190	0.9125	0.792	0.792	0.861	0.792	0.870	63,206	0.7941	-7.14%
2022-09-02	0	0.980	0.890	0.980	0.880	1.000	158,000	152,340	0.9642	0.853	0.774	0.853	0.766	0.870	181,572	0.8390	8.89%
2022-09-01	0	0.900	0.900	0.960	0.900	0.920	106,000	95,720	0.9030	0.783	0.783	0.835	0.783	0.801	121,814	0.7858	-10.00%
2022-08-31	0	1.000	0.840	0.950	0.860	1.040	353,000	312,170	0.8843	0.870	0.731	0.827	0.748	0.905	405,665	0.7695	12.36%
2022-08-30	0	0.890	0.890	0.910	0.860	0.910	3,000	2,660	0.8867	0.774	0.774	0.792	0.748	0.792	3,448	0.7716	-2.20%
2022-08-29	0	0.910	0.870	0.920	0.910	0.910	1,000	910	0.9100	0.792	0.757	0.801	0.792	0.792	1,149	0.7919	0.00%
2022-08-26	0	0.910	0.900	0.910	0.910	0.930	21,000	19,130	0.9110	0.792	0.783	0.792	0.792	0.809	24,133	0.7927	0.00%
2022-08-25	0	0.910	0.890	0.910	0.910	0.910	5,000	4,550	0.9100	0.792	0.774	0.792	0.792	0.792	5,746	0.7919	1.11%
2022-08-24	0	0.900	0.900	0.940	0.900	0.930	222,000	200,110	0.9014	0.783	0.783	0.818	0.783	0.809	255,121	0.7844	-4.26%
2022-08-23	0	0.940	0.910	0.960	0.910	0.990	9,000	8,350	0.9278	0.818	0.792	0.835	0.792	0.861	10,343	0.8073	3.30%
2022-08-22	0	0.910	0.910	0.940	0.900	0.940	162,000	150,000	0.9259	0.792	0.792	0.818	0.783	0.818	186,169	0.8057	-3.19%
2022-08-19	0	0.940	0.940	1.000	0.930	1.000	14,000	13,840	0.9886	0.818	0.818	0.870	0.809	0.870	16,089	0.8602	-6.00%
2022-08-18	0	1.000	0.940	1.010	0.950	1.010	4,000	3,970	0.9925	0.870	0.818	0.879	0.827	0.879	4,597	0.8637	-0.99%
2022-08-17	0	1.010	0.940	1.010	0.960	1.020	3,000	2,990	0.9967	0.879	0.818	0.879	0.835	0.888	3,448	0.8673	1.00%
2022-08-16	0	1.000	0.980	1.000	0.950	1.020	437,000	437,490	1.0011	0.870	0.853	0.870	0.827	0.888	502,197	0.8712	-2.91%
2022-08-15	0	1.030	1.020	1.070	1.030	1.090	115,000	118,710	1.0323	0.896	0.888	0.931	0.896	0.948	132,157	0.8982	-4.63%
2022-08-12	0	1.080	1.050	1.080	1.080	1.080	1,000	1,080	1.0800	0.940	0.914	0.940	0.940	0.940	1,149	0.9398	2.86%
2022-08-11	0	1.050	1.050	1.080	1.040	1.080	33,000	35,260	1.0685	0.914	0.914	0.940	0.905	0.940	37,923	0.9298	0.96%
2022-08-10	0	1.040	1.040	1.050	1.030	1.080	143,000	151,280	1.0579	0.905	0.905	0.914	0.896	0.940	164,334	0.9206	-4.59%
2022-08-09	0	1.090	1.090	1.120	1.090	1.130	48,000	53,220	1.1088	0.948	0.948	0.975	0.948	0.983	55,161	0.9648	-4.39%
2022-08-08	0	1.140	1.130	1.140	1.080	1.170	167,000	190,770	1.1423	0.992	0.983	0.992	0.940	1.018	191,915	0.9940	2.70%
2022-08-05	0	1.110	1.110	1.140	1.090	1.140	82,000	91,810	1.1196	0.966	0.966	0.992	0.948	0.992	94,234	0.9743	-1.77%
2022-08-04	0	1.130	1.130	1.160	1.110	1.160	2,000	2,270	1.1350	0.983	0.983	1.009	0.966	1.009	2,298	0.9877	0.89%
2022-08-03	0	1.120	1.120	1.160	1.120	1.160	36,000	41,160	1.1433	0.975	0.975	1.009	0.975	1.009	41,371	0.9949	1.82%
2022-08-02	0	1.100	1.100	1.150	1.100	1.130	45,000	50,420	1.1204	0.957	0.957	1.001	0.957	0.983	51,714	0.9750	-5.17%
2022-08-01	0	1.160	1.130	1.180	1.160	1.160	1,000	1,160	1.1600	1.009	0.983	1.027	1.009	1.009	1,149	1.0094	3.57%
2022-07-29	0	1.120	1.120	1.200	1.120	1.190	74,000	86,660	1.1711	0.975	0.975	1.044	0.975	1.036	85,040	1.0190	-7.44%
2022-07-28	0	1.210	1.210	1.230	1.190	1.210	9,000	10,790	1.1989	1.053	1.053	1.070	1.036	1.053	10,343	1.0432	0.00%
2022-07-27	0	1.210	1.180	1.230	1.180	1.220	492,000	595,490	1.2103	1.053	1.027	1.070	1.027	1.062	565,402	1.0532	0.83%
2022-07-26	0	1.200	1.170	1.220	1.200	1.210	84,000	101,030	1.2027	1.044	1.018	1.062	1.044	1.053	96,532	1.0466	1.69%
2022-07-25	0	1.180	1.170	1.200	1.180	1.180	2,000	2,360	1.1800	1.027	1.018	1.044	1.027	1.027	2,298	1.0268	0.00%
2022-07-22	0	1.180	1.180	1.200	1.170	1.180	6,000	7,070	1.1783	1.027	1.027	1.044	1.018	1.027	6,895	1.0254	0.85%
2022-07-21	0	1.170	1.170	1.200	1.170	1.200	4,000	4,740	1.1850	1.018	1.018	1.044	1.018	1.044	4,597	1.0312	-1.68%
2022-07-20	0	1.190	1.210	1.220	1.170	1.210	109,000	128,960	1.1831	1.036	1.053	1.062	1.018	1.053	125,262	1.0295	-1.65%
2022-07-19	0	1.210	1.160	1.230	1.150	1.210	61,000	70,900	1.1623	1.053	1.009	1.070	1.001	1.053	70,101	1.0114	2.54%
2022-07-18	0	1.180	1.170	1.180	1.170	1.190	35,000	41,410	1.1831	1.027	1.018	1.027	1.018	1.036	40,222	1.0295	-1.67%
2022-07-15	0	1.200	1.200	1.210	1.200	1.210	8,000	9,630	1.2038	1.044	1.044	1.053	1.044	1.053	9,194	1.0475	1.69%
2022-07-14	0	1.180	1.160	1.190	1.150	1.180	5,406,715	6,218,732	1.1502	1.027	1.009	1.036	1.001	1.027	6,213,352	1.0009	0.00%
2022-07-13	0	1.180	1.170	1.190	1.180	1.190	19,000	22,500	1.1842	1.027	1.018	1.036	1.027	1.036	21,835	1.0305	-0.84%
2022-07-12	0	1.190	1.180	1.220	1.180	1.230	66,000	80,630	1.2217	1.036	1.027	1.062	1.027	1.070	75,847	1.0631	-2.46%
2022-07-11	0	1.220	1.220	1.230	1.220	1.230	31,000	38,110	1.2294	1.062	1.062	1.070	1.062	1.070	35,625	1.0698	0.00%
2022-07-08	0	1.220	1.220	1.230	1.180	1.250	20,000	24,600	1.2300	1.062	1.062	1.070	1.027	1.088	22,984	1.0703	0.83%
2022-07-07	0	1.210	1.210	1.250	1.150	1.220	21,000	24,410	1.1624	1.053	1.053	1.088	1.001	1.062	24,133	1.0115	-1.63%
2022-07-06	0	1.230	1.230	1.260	1.220	1.260	12,000	15,040	1.2533	1.070	1.070	1.096	1.062	1.096	13,790	1.0906	-3.15%
2022-07-05	0	1.270	1.250	1.290	1.240	1.240	10,000	12,430	1.2430	1.105	1.088	1.123	1.079	1.079	11,492	1.0816	2.42%
2022-07-04	0	1.240	1.240	1.270	1.210	1.280	47,000	57,600	1.2255	1.079	1.079	1.105	1.053	1.114	54,012	1.0664	-3.12%
2022-06-30	0	1.280	1.270	1.300	1.270	1.310	67,000	85,920	1.2824	1.114	1.105	1.131	1.105	1.140	76,996	1.1159	-0.78%
2022-06-29	0	1.290	1.280	1.320	1.280	1.380	150,000	196,060	1.3071	1.123	1.114	1.149	1.114	1.201	172,379	1.1374	-5.84%
2022-06-28	0	1.370	1.360	1.370	1.240	1.500	50,995,000	59,364,500	1.1641	1.192	1.183	1.192	1.079	1.305	58,603,032	1.0130	14.17%
2022-06-27	0	1.200	1.180	1.220	-	-	0	0	-	1.044	1.027	1.062	-	-	0	-	0.00%
2022-06-24	0	1.200	1.200	1.220	1.200	1.200	32,000	38,400	1.2000	1.044	1.044	1.062	1.044	1.044	36,774	1.0442	0.00%
2022-06-23	0	1.200	1.170	1.210	1.160	1.200	93,000	109,960	1.1824	1.044	1.018	1.053	1.009	1.044	106,875	1.0289	-1.64%
2022-06-22	0	1.220	1.220	1.260	-	-	0	0	-	1.062	1.062	1.096	-	-	0	-	0.00%
2022-06-21	0	1.220	1.220	1.250	-	-	0	0	-	1.062	1.062	1.088	-	-	0	-	0.00%
2022-06-20	0	1.220	1.210	1.270	1.220	1.270	11,000	13,470	1.2245	1.062	1.053	1.105	1.062	1.105	12,641	1.0656	-0.49%
2022-06-17	0	1.300	1.230	1.310	1.300	1.300	8,000	10,400	1.3000	1.067	1.009	1.075	1.067	1.067	9,748	1.0668	0.78%
2022-06-16	0	1.290	1.260	1.310	1.290	1.300	30,000	38,780	1.2927	1.059	1.034	1.075	1.059	1.067	36,557	1.0608	-0.77%
2022-06-15	0	1.300	1.280	1.300	1.300	1.300	5,000	6,500	1.3000	1.067	1.050	1.067	1.067	1.067	6,093	1.0668	-0.76%
2022-06-14	0	1.310	1.220	1.310	1.310	1.310	1,000	1,310	1.3100	1.075	1.001	1.075	1.075	1.075	1,219	1.0750	1.55%
2022-06-13	0	1.290	1.290	1.300	1.260	1.300	90,000	116,840	1.2982	1.059	1.059	1.067	1.034	1.067	109,670	1.0654	-2.27%
2022-06-10	0	1.320	1.290	1.320	1.290	1.320	32,000	41,840	1.3075	1.083	1.059	1.083	1.059	1.083	38,994	1.0730	3.94%
2022-06-09	0	1.270	1.260	1.300	1.270	1.280	18,000	22,870	1.2706	1.042	1.034	1.067	1.042	1.050	21,934	1.0427	0.00%
2022-06-08	0	1.270	1.270	1.290	1.270	1.270	7,000	8,890	1.2700	1.042	1.042	1.059	1.042	1.042	8,530	1.0422	0.79%
2022-06-07	0	1.260	1.250	1.310	1.260	1.310	18,000	23,280	1.2933	1.034	1.026	1.075	1.034	1.075	21,934	1.0614	-2.33%
2022-06-06	0	1.290	1.280	1.290	-	-	0	0	-	1.059	1.050	1.059	-	-	0	-	0.00%
2022-06-02	0	1.290	1.270	1.290	1.270	1.290	22,000	28,000	1.2727	1.059	1.042	1.059	1.042	1.059	26,808	1.0445	1.57%
2022-06-01	0	1.270	1.250	1.290	-	-	0	0	-	1.042	1.026	1.059	-	-	0	-	0.00%
2022-05-31	0	1.270	1.260	1.280	1.270	1.270	30,000	38,100	1.2700	1.042	1.034	1.050	1.042	1.042	36,557	1.0422	0.00%
2022-05-30	0	1.270	1.230	1.270	1.270	1.270	3,000	3,810	1.2700	1.042	1.009	1.042	1.042	1.042	3,656	1.0422	0.00%
2022-05-27	0	1.270	1.210	1.280	1.210	1.270	63,000	79,440	1.2610	1.042	0.993	1.050	0.993	1.042	76,769	1.0348	1.60%
2022-05-26	0	1.250	1.210	1.250	-	-	0	0	-	1.026	0.993	1.026	-	-	0	-	-0.79%
2022-05-25	0	1.260	1.220	1.260	1.270	1.270	19,000	24,130	1.2700	1.034	1.001	1.034	1.042	1.042	23,153	1.0422	0.80%
2022-05-24	0	1.250	1.210	1.270	1.210	1.250	53,000	65,360	1.2332	1.026	0.993	1.042	0.993	1.026	64,583	1.0120	1.63%
2022-05-23	0	1.230	1.230	1.270	1.210	1.240	97,000	118,460	1.2212	1.009	1.009	1.042	0.993	1.018	118,200	1.0022	0.82%
2022-05-20	0	1.220	1.210	1.250	1.220	1.270	15,000	18,570	1.2380	1.001	0.993	1.026	1.001	1.042	18,278	1.0160	0.00%
2022-05-19	0	1.220	1.220	1.270	1.210	1.240	27,000	33,430	1.2381	1.001	1.001	1.042	0.993	1.018	32,901	1.0161	-1.61%
2022-05-18	0	1.240	1.240	1.250	1.240	1.240	16,000	19,840	1.2400	1.018	1.018	1.026	1.018	1.018	19,497	1.0176	-1.59%
2022-05-17	0	1.260	1.230	1.270	1.260	1.260	3,000	3,780	1.2600	1.034	1.009	1.042	1.034	1.034	3,656	1.0340	3.28%
2022-05-16	0	1.220	1.220	1.230	1.220	1.220	3,000	3,640	1.2133	1.001	1.001	1.009	1.001	1.001	3,656	0.9957	-0.81%
2022-05-13	0	1.230	1.220	1.250	1.220	1.250	6,000	7,370	1.2283	1.009	1.001	1.026	1.001	1.026	7,311	1.0080	0.82%
2022-05-12	0	1.220	1.220	1.270	1.220	1.300	5,000	6,180	1.2360	1.001	1.001	1.042	1.001	1.067	6,093	1.0143	-2.40%
2022-05-11	0	1.250	1.230	1.290	1.250	1.260	6,000	7,510	1.2517	1.026	1.009	1.059	1.026	1.034	7,311	1.0272	0.00%
2022-05-10	0	1.250	1.240	1.310	1.240	1.310	54,000	69,720	1.2911	1.026	1.018	1.075	1.018	1.075	65,802	1.0595	-1.57%
2022-05-06	0	1.270	1.240	1.270	1.240	1.320	75,000	94,270	1.2569	1.042	1.018	1.042	1.018	1.083	91,392	1.0315	0.00%
2022-05-05	0	1.270	1.230	1.300	1.270	1.300	248,000	321,320	1.2956	1.042	1.009	1.067	1.042	1.067	302,202	1.0633	1.60%
2022-05-04	0	1.250	1.250	1.300	1.230	1.280	159,000	202,310	1.2724	1.026	1.026	1.067	1.009	1.050	193,750	1.0442	0.00%
2022-05-03	0	1.250	1.250	1.280	1.240	1.250	190,000	235,750	1.2408	1.026	1.026	1.050	1.018	1.026	231,526	1.0182	-5.30%
2022-04-29	0	1.320	1.260	1.330	1.220	1.330	96,000	121,820	1.2690	1.083	1.034	1.091	1.001	1.091	116,981	1.0414	1.54%
2022-04-28	0	1.300	1.290	1.300	1.300	1.300	9,000	11,700	1.3000	1.067	1.059	1.067	1.067	1.067	10,967	1.0668	2.36%
2022-04-27	0	1.270	1.220	1.270	1.240	1.290	104,000	131,800	1.2673	1.042	1.001	1.042	1.018	1.059	126,730	1.0400	1.60%
2022-04-26	0	1.250	1.200	1.290	1.200	1.260	118,000	144,450	1.2242	1.026	0.985	1.059	0.985	1.034	143,790	1.0046	-3.85%
2022-04-25	0	1.300	1.310	1.320	1.210	1.330	41,000	52,590	1.2827	1.067	1.075	1.083	0.993	1.091	49,961	1.0526	0.78%
2022-04-22	0	1.290	1.290	1.370	1.280	1.370	2,000	2,650	1.3250	1.059	1.059	1.124	1.050	1.124	2,437	1.0874	-3.01%
2022-04-21	0	1.330	1.280	1.400	1.330	1.330	5,000	6,650	1.3300	1.091	1.050	1.149	1.091	1.091	6,093	1.0915	-2.92%
2022-04-20	0	1.370	1.290	1.370	1.270	1.380	3,000	4,020	1.3400	1.124	1.059	1.124	1.042	1.132	3,656	1.0997	-0.72%
2022-04-19	0	1.380	1.380	1.440	1.370	1.380	68,000	93,650	1.3772	1.132	1.132	1.182	1.124	1.132	82,862	1.1302	2.22%
2022-04-14	0	1.350	1.350	1.360	1.310	1.350	288,000	383,420	1.3313	1.108	1.108	1.116	1.075	1.108	350,944	1.0925	-3.57%
2022-04-13	0	1.400	1.340	1.410	1.310	1.400	138,000	192,080	1.3919	1.149	1.100	1.157	1.075	1.149	168,161	1.1422	7.69%
2022-04-12	0	1.300	1.300	1.450	1.270	1.480	2,000	2,750	1.3750	1.067	1.067	1.190	1.042	1.215	2,437	1.1284	-8.45%
2022-04-11	0	1.420	1.210	1.420	1.370	1.440	184,000	261,210	1.4196	1.165	0.993	1.165	1.124	1.182	224,214	1.1650	1.43%
2022-04-08	0	1.400	1.400	1.420	1.370	1.420	109,000	151,900	1.3936	1.149	1.149	1.165	1.124	1.165	132,823	1.1436	2.19%
2022-04-07	0	1.370	1.230	1.370	1.370	1.380	185,000	253,500	1.3703	1.124	1.009	1.124	1.124	1.132	225,433	1.1245	0.00%
2022-04-06	0	1.370	1.240	1.370	1.360	1.370	9,000	12,300	1.3667	1.124	1.018	1.124	1.116	1.124	10,967	1.1215	0.74%
2022-04-04	0	1.360	1.270	1.360	-	-	0	0	-	1.116	1.042	1.116	-	-	0	-	-0.73%
2022-04-01	0	1.370	1.230	1.370	1.320	1.370	278,000	377,780	1.3589	1.124	1.009	1.124	1.083	1.124	338,758	1.1152	3.79%
2022-03-31	0	1.320	1.320	1.330	1.280	1.320	349,000	457,890	1.3120	1.083	1.083	1.091	1.050	1.083	425,276	1.0767	1.54%
2022-03-30	0	1.300	1.230	1.280	1.280	1.300	175,000	226,210	1.2926	1.067	1.009	1.050	1.050	1.067	213,247	1.0608	5.69%
2022-03-29	0	1.230	1.160	1.230	1.230	1.230	8,000	9,840	1.2300	1.009	0.952	1.009	1.009	1.009	9,748	1.0094	0.00%
2022-03-28	0	1.230	1.230	1.300	1.220	1.310	60,000	75,770	1.2628	1.009	1.009	1.067	1.001	1.075	73,113	1.0363	-1.60%
2022-03-25	0	1.250	1.220	1.280	1.250	1.270	50,000	62,940	1.2588	1.026	1.001	1.050	1.026	1.042	60,928	1.0330	-2.34%
2022-03-24	0	1.280	1.230	1.280	1.230	1.290	6,000	7,440	1.2400	1.050	1.009	1.050	1.009	1.059	7,311	1.0176	2.40%
2022-03-23	0	1.250	1.240	1.260	-	-	0	0	-	1.026	1.018	1.034	-	-	0	-	0.00%
2022-03-22	0	1.250	1.230	1.260	1.220	1.260	7,000	8,660	1.2371	1.026	1.009	1.034	1.001	1.034	8,530	1.0153	0.00%
2022-03-21	0	1.250	1.250	1.290	1.250	1.250	25,000	31,250	1.2500	1.026	1.026	1.059	1.026	1.026	30,464	1.0258	0.00%
2022-03-18	0	1.250	1.210	1.280	1.210	1.280	5,000	6,120	1.2240	1.026	0.993	1.050	0.993	1.050	6,093	1.0045	3.31%
2022-03-17	0	1.210	1.200	1.210	1.190	1.250	234,000	281,520	1.2031	0.993	0.985	0.993	0.977	1.026	285,142	0.9873	1.68%
2022-03-16	0	1.190	1.150	1.190	1.150	1.190	16,000	18,840	1.1775	0.977	0.944	0.977	0.944	0.977	19,497	0.9663	0.00%
2022-03-15	0	1.190	1.150	1.190	1.200	1.200	1,000	1,200	1.2000	0.977	0.944	0.977	0.985	0.985	1,219	0.9848	-1.65%
2022-03-14	0	1.210	1.180	1.210	1.200	1.210	180,000	217,670	1.2093	0.993	0.968	0.993	0.985	0.993	219,340	0.9924	2.54%
2022-03-11	0	1.180	1.180	1.200	1.150	1.200	11,000	12,980	1.1800	0.968	0.968	0.985	0.944	0.985	13,404	0.9684	-2.48%
2022-03-10	0	1.210	1.200	1.250	1.210	1.230	40,000	48,800	1.2200	0.993	0.985	1.026	0.993	1.009	48,742	1.0012	0.83%
2022-03-09	0	1.200	1.140	1.200	1.140	1.280	230,000	270,000	1.1739	0.985	0.936	0.985	0.936	1.050	280,268	0.9634	-2.44%
2022-03-08	0	1.230	1.230	1.280	1.110	1.310	22,000	26,860	1.2209	1.009	1.009	1.050	0.911	1.075	26,808	1.0019	-6.11%
2022-03-07	0	1.310	1.300	1.330	1.300	1.310	311,000	406,120	1.3059	1.075	1.067	1.091	1.067	1.075	378,971	1.0716	0.00%
2022-03-04	0	1.310	1.340	1.360	-	-	0	0	-	1.075	1.100	1.116	-	-	0	-	-2.24%
2022-03-03	0	1.340	1.340	1.350	1.270	1.340	17,000	22,420	1.3188	1.100	1.100	1.108	1.042	1.100	20,715	1.0823	4.69%
2022-03-02	0	1.280	1.270	1.300	1.280	1.290	11,000	14,090	1.2809	1.050	1.042	1.067	1.050	1.059	13,404	1.0512	0.00%
2022-03-01	0	1.280	1.280	1.330	1.280	1.300	65,000	83,300	1.2815	1.050	1.050	1.091	1.050	1.067	79,206	1.0517	-3.03%
2022-02-28	0	1.320	1.320	1.340	1.320	1.320	51,000	67,320	1.3200	1.083	1.083	1.100	1.083	1.083	62,146	1.0832	-1.49%
2022-02-25	0	1.340	1.320	1.350	1.340	1.340	50,000	67,000	1.3400	1.100	1.083	1.108	1.100	1.100	60,928	1.0997	-0.74%
2022-02-24	0	1.350	1.320	1.350	1.350	1.350	10,000	13,500	1.3500	1.108	1.083	1.108	1.108	1.108	12,186	1.1079	0.00%
2022-02-23	0	1.350	1.350	1.400	1.350	1.370	45,000	60,840	1.3520	1.108	1.108	1.149	1.108	1.124	54,835	1.1095	-2.17%
2022-02-22	0	1.380	1.360	1.380	1.380	1.380	2,000	2,760	1.3800	1.132	1.116	1.132	1.132	1.132	2,437	1.1325	0.00%
2022-02-21	0	1.380	1.380	1.410	1.370	1.400	35,000	48,860	1.3960	1.132	1.132	1.157	1.124	1.149	42,649	1.1456	0.00%
2022-02-18	0	1.380	1.390	1.410	1.370	1.410	27,000	37,580	1.3919	1.132	1.141	1.157	1.124	1.157	32,901	1.1422	-0.72%
2022-02-17	0	1.390	1.380	1.410	1.390	1.430	141,000	199,660	1.4160	1.141	1.132	1.157	1.141	1.174	171,816	1.1621	-2.80%
2022-02-16	0	1.430	1.420	1.440	1.420	1.440	30,000	43,030	1.4343	1.174	1.165	1.182	1.165	1.182	36,557	1.1771	0.70%
2022-02-15	0	1.420	1.420	1.430	1.380	1.420	176,000	247,780	1.4078	1.165	1.165	1.174	1.132	1.165	214,466	1.1553	1.43%
2022-02-14	0	1.400	1.400	1.420	1.400	1.420	225,000	318,600	1.4160	1.149	1.149	1.165	1.149	1.165	274,175	1.1620	-1.41%
2022-02-11	0	1.420	1.400	1.420	1.390	1.440	164,000	232,940	1.4204	1.165	1.149	1.165	1.141	1.182	199,843	1.1656	0.00%
2022-02-10	0	1.420	1.400	1.420	1.390	1.450	465,000	664,730	1.4295	1.165	1.149	1.165	1.141	1.190	566,628	1.1731	1.43%
2022-02-09	0	1.400	1.370	1.420	1.360	1.410	196,000	268,550	1.3702	1.149	1.124	1.165	1.116	1.157	238,837	1.1244	0.00%
2022-02-08	0	1.400	1.380	1.400	1.400	1.400	50,000	70,000	1.4000	1.149	1.132	1.149	1.149	1.149	60,928	1.1489	0.00%
2022-02-07	0	1.400	1.400	1.440	1.400	1.400	4,000	5,600	1.4000	1.149	1.149	1.182	1.149	1.149	4,874	1.1489	0.00%
2022-02-04	0	1.400	1.400	1.410	1.380	1.400	18,000	25,180	1.3989	1.149	1.149	1.157	1.132	1.149	21,934	1.1480	2.94%
2022-01-31	0	1.360	1.360	1.400	1.360	1.390	17,000	23,370	1.3747	1.116	1.116	1.149	1.116	1.141	20,715	1.1281	-2.16%
2022-01-28	0	1.390	1.340	1.390	-	-	0	0	-	1.141	1.100	1.141	-	-	0	-	-0.71%
2022-01-27	0	1.400	1.360	1.400	1.330	1.400	94,000	125,960	1.3400	1.149	1.116	1.149	1.091	1.149	114,544	1.0997	-0.71%
2022-01-26	0	1.410	1.330	1.430	1.360	1.410	3,000	4,130	1.3767	1.157	1.091	1.174	1.116	1.157	3,656	1.1298	3.68%
2022-01-25	0	1.360	1.360	1.390	1.360	1.390	20,000	27,660	1.3830	1.116	1.116	1.141	1.116	1.141	24,371	1.1350	-2.86%
2022-01-24	0	1.400	1.400	1.430	1.400	1.420	116,000	163,880	1.4128	1.149	1.149	1.174	1.149	1.165	141,352	1.1594	0.00%
2022-01-21	0	1.400	1.380	1.450	1.380	1.400	146,000	202,950	1.3901	1.149	1.132	1.190	1.132	1.149	177,909	1.1408	0.72%
2022-01-20	0	1.390	1.380	1.430	1.380	1.430	151,000	210,940	1.3970	1.141	1.132	1.174	1.132	1.174	184,002	1.1464	0.72%
2022-01-19	0	1.380	1.380	1.440	1.380	1.390	16,000	22,180	1.3863	1.132	1.132	1.182	1.132	1.141	19,497	1.1376	-4.17%
2022-01-18	0	1.440	1.380	1.440	1.370	1.440	343,000	484,390	1.4122	1.182	1.132	1.182	1.124	1.182	417,965	1.1589	5.11%
2022-01-17	0	1.370	1.370	1.380	1.370	1.410	28,000	38,670	1.3811	1.124	1.124	1.132	1.124	1.157	34,120	1.1334	-2.84%
2022-01-14	0	1.410	1.360	1.420	1.350	1.430	335,000	455,850	1.3607	1.157	1.116	1.165	1.108	1.174	408,216	1.1167	4.44%
2022-01-13	0	1.350	1.340	1.350	1.280	1.380	321,000	427,150	1.3307	1.108	1.100	1.108	1.050	1.132	391,156	1.0920	-2.17%
2022-01-12	0	1.380	1.360	1.410	1.360	1.420	375,000	519,250	1.3847	1.132	1.116	1.157	1.116	1.165	456,958	1.1363	-1.43%
2022-01-11	0	1.400	1.400	1.430	1.400	1.440	2,343,000	3,296,110	1.4068	1.149	1.149	1.174	1.149	1.182	2,855,076	1.1545	-4.11%
2022-01-10	0	1.460	1.460	1.510	1.450	1.510	1,130,000	1,691,310	1.4967	1.198	1.198	1.239	1.190	1.239	1,376,968	1.2283	-7.59%
2022-01-07	0	1.580	1.530	1.580	1.490	1.580	708,000	1,069,480	1.5106	1.297	1.256	1.297	1.223	1.297	862,737	1.2396	5.33%
2022-01-06	0	1.500	1.450	1.500	1.450	1.500	170,000	253,340	1.4902	1.231	1.190	1.231	1.190	1.231	207,154	1.2230	1.35%
2022-01-05	0	1.480	1.480	1.510	1.480	1.540	1,233,000	1,872,630	1.5188	1.215	1.215	1.239	1.215	1.264	1,502,479	1.2464	-4.52%
2022-01-04	0	1.550	1.550	1.570	1.550	1.580	114,000	179,860	1.5777	1.272	1.272	1.288	1.272	1.297	138,915	1.2947	-3.13%
2022-01-03	0	1.600	1.530	1.590	1.540	1.620	231,000	363,340	1.5729	1.313	1.256	1.305	1.264	1.329	281,486	1.2908	-4.76%
2021-12-31	0	1.680	1.660	1.680	1.500	1.680	3,100,000	5,003,600	1.6141	1.379	1.362	1.379	1.231	1.379	3,777,523	1.3246	4.35%
2021-12-30	0	1.610	1.590	1.610	1.400	1.640	1,567,000	2,378,280	1.5177	1.321	1.305	1.321	1.149	1.346	1,909,477	1.2455	11.03%
2021-12-29	0	1.450	1.410	1.460	1.400	1.450	321,000	457,110	1.4240	1.190	1.157	1.198	1.149	1.190	391,156	1.1686	-1.36%
2021-12-28	0	1.470	1.430	1.480	1.390	1.480	805,000	1,175,850	1.4607	1.206	1.174	1.215	1.141	1.215	980,937	1.1987	5.00%
2021-12-24	0	1.400	1.390	1.400	1.400	1.400	25,000	35,000	1.4000	1.149	1.141	1.149	1.149	1.149	30,464	1.1489	0.72%
2021-12-23	0	1.390	1.390	1.420	1.390	1.400	25,000	35,000	1.4000	1.141	1.141	1.165	1.141	1.149	30,464	1.1489	-2.11%
2021-12-22	0	1.420	1.390	1.420	-	-	0	0	-	1.165	1.141	1.165	-	-	0	-	-0.70%
2021-12-21	0	1.430	1.390	1.430	1.380	1.430	691,000	971,300	1.4056	1.174	1.141	1.174	1.132	1.174	842,022	1.1535	2.88%
2021-12-20	0	1.390	1.380	1.390	1.390	1.390	27,000	37,530	1.3900	1.141	1.132	1.141	1.141	1.141	32,901	1.1407	-0.71%
2021-12-17	0	1.400	1.390	1.450	1.390	1.410	46,000	64,560	1.4035	1.149	1.141	1.190	1.141	1.157	56,054	1.1518	0.00%
2021-12-16	0	1.400	1.400	1.420	1.400	1.450	37,000	52,500	1.4189	1.149	1.149	1.165	1.149	1.190	45,087	1.1644	-3.45%
2021-12-15	0	1.450	1.400	1.450	1.380	1.450	110,000	159,290	1.4481	1.190	1.149	1.190	1.132	1.190	134,041	1.1884	0.00%
2021-12-14	0	1.450	1.390	1.450	1.370	1.450	1,612,000	2,312,560	1.4346	1.190	1.141	1.190	1.124	1.190	1,964,312	1.1773	5.84%
2021-12-13	0	1.370	1.370	1.430	1.350	1.390	182,000	252,390	1.3868	1.124	1.124	1.174	1.108	1.141	221,777	1.1380	-5.52%
2021-12-10	0	1.450	1.400	1.450	1.330	1.450	227,000	325,700	1.4348	1.190	1.149	1.190	1.091	1.190	276,612	1.1775	1.40%
2021-12-09	0	1.430	1.370	1.440	1.330	1.430	162,000	223,350	1.3787	1.174	1.124	1.182	1.091	1.174	197,406	1.1314	0.70%
2021-12-08	0	1.420	1.380	1.420	-	-	0	0	-	1.165	1.132	1.165	-	-	0	-	-2.07%
2021-12-07	0	1.450	1.360	1.450	1.360	1.460	311,000	443,030	1.4245	1.190	1.116	1.190	1.116	1.198	378,971	1.1690	2.84%
2021-12-06	0	1.410	1.410	1.420	1.350	1.350	6,000	8,100	1.3500	1.157	1.157	1.165	1.108	1.108	7,311	1.1079	-2.76%
2021-12-03	0	1.450	1.390	1.450	1.370	1.450	529,000	748,690	1.4153	1.190	1.141	1.190	1.124	1.190	644,616	1.1615	5.07%
2021-12-02	0	1.380	1.360	1.380	1.310	1.380	65,000	88,290	1.3583	1.132	1.116	1.132	1.075	1.132	79,206	1.1147	0.73%
2021-12-01	0	1.370	1.340	1.370	1.310	1.390	1,036,000	1,400,880	1.3522	1.124	1.100	1.124	1.075	1.141	1,262,424	1.1097	-0.72%
2021-11-30	0	1.380	1.440	1.450	1.360	1.450	317,000	442,900	1.3972	1.132	1.182	1.190	1.116	1.190	386,282	1.1466	0.73%
2021-11-29	0	1.370	1.370	1.390	1.370	1.410	457,000	639,800	1.4000	1.124	1.124	1.141	1.124	1.157	556,880	1.1489	-0.72%
2021-11-26	0	1.380	1.360	1.380	1.360	1.400	107,000	148,510	1.3879	1.132	1.116	1.132	1.116	1.149	130,385	1.1390	-1.43%
2021-11-25	0	1.400	1.390	1.400	1.360	1.410	176,000	243,820	1.3853	1.149	1.141	1.149	1.116	1.157	214,466	1.1369	-1.41%
2021-11-24	0	1.420	1.400	1.420	1.400	1.430	85,000	119,950	1.4112	1.165	1.149	1.165	1.149	1.174	103,577	1.1581	0.71%
2021-11-23	0	1.410	1.360	1.410	1.370	1.430	906,000	1,277,740	1.4103	1.157	1.116	1.157	1.124	1.174	1,104,011	1.1574	-1.40%
2021-11-22	0	1.430	1.410	1.430	1.420	1.470	269,000	387,840	1.4418	1.174	1.157	1.174	1.165	1.206	327,791	1.1832	-0.69%
2021-11-19	0	1.440	1.440	1.450	1.420	1.470	588,000	848,060	1.4423	1.182	1.182	1.190	1.165	1.206	716,511	1.1836	-0.69%
2021-11-18	0	1.450	1.450	1.460	1.430	1.480	116,000	169,670	1.4627	1.190	1.190	1.198	1.174	1.215	141,352	1.2003	0.00%
2021-11-17	0	1.450	1.420	1.450	1.430	1.450	506,000	728,130	1.4390	1.190	1.165	1.190	1.174	1.190	616,589	1.1809	2.11%
2021-11-16	0	1.420	1.420	1.450	1.400	1.500	460,000	675,820	1.4692	1.165	1.165	1.190	1.149	1.231	560,536	1.2057	1.43%
2021-11-15	0	1.400	1.380	1.400	1.300	1.410	566,000	789,310	1.3945	1.149	1.132	1.149	1.067	1.157	689,703	1.1444	3.70%
2021-11-12	0	1.350	1.320	1.350	1.290	1.360	138,000	184,670	1.3382	1.108	1.083	1.108	1.059	1.116	168,161	1.0982	-1.46%
2021-11-11	0	1.370	1.260	1.370	1.250	1.370	549,000	715,430	1.3032	1.124	1.034	1.124	1.026	1.124	668,987	1.0694	9.60%
2021-11-10	0	1.250	1.250	1.260	1.230	1.300	66,000	82,720	1.2533	1.026	1.026	1.034	1.009	1.067	80,425	1.0285	-0.79%
2021-11-09	0	1.260	1.230	1.260	1.220	1.300	57,000	71,490	1.2542	1.034	1.009	1.034	1.001	1.067	69,458	1.0293	3.28%
2021-11-08	0	1.220	1.190	1.220	1.190	1.240	44,000	53,570	1.2175	1.001	0.977	1.001	0.977	1.018	53,616	0.9991	-1.61%
2021-11-05	0	1.240	1.200	1.240	1.180	1.240	161,000	196,510	1.2206	1.018	0.985	1.018	0.968	1.018	196,187	1.0016	0.81%
2021-11-04	0	1.230	1.200	1.240	1.180	1.230	289,000	351,270	1.2155	1.009	0.985	1.018	0.968	1.009	352,163	0.9975	4.24%
2021-11-03	0	1.180	1.180	1.190	1.150	1.210	420,000	501,950	1.1951	0.968	0.968	0.977	0.944	0.993	511,793	0.9808	-1.67%
2021-11-02	0	1.200	1.200	1.210	1.200	1.240	733,000	888,940	1.2127	0.985	0.985	0.993	0.985	1.018	893,201	0.9952	-3.23%
2021-11-01	0	1.240	1.240	1.260	1.220	1.250	114,000	141,560	1.2418	1.018	1.018	1.034	1.001	1.026	138,915	1.0190	-0.80%
2021-10-29	0	1.250	1.250	1.300	1.230	1.280	375,000	473,770	1.2634	1.026	1.026	1.067	1.009	1.050	456,958	1.0368	-2.34%
2021-10-28	0	1.280	1.270	1.290	1.270	1.300	67,000	85,810	1.2807	1.050	1.042	1.059	1.042	1.067	81,643	1.0510	0.79%
2021-10-27	0	1.270	1.270	1.290	1.250	1.350	172,000	223,100	1.2971	1.042	1.042	1.059	1.026	1.108	209,592	1.0645	-1.55%
2021-10-26	0	1.290	1.280	1.290	1.270	1.290	243,000	311,950	1.2837	1.059	1.050	1.059	1.042	1.059	296,109	1.0535	0.78%
2021-10-25	0	1.280	1.280	1.300	1.270	1.300	214,000	275,870	1.2891	1.050	1.050	1.067	1.042	1.067	260,771	1.0579	-1.54%
2021-10-22	0	1.300	1.300	1.320	1.300	1.320	75,000	97,630	1.3017	1.067	1.067	1.083	1.067	1.083	91,392	1.0683	0.00%
2021-10-21	0	1.300	1.300	1.330	1.280	1.340	267,000	348,110	1.3038	1.067	1.067	1.091	1.050	1.100	325,354	1.0699	-2.99%
2021-10-20	0	1.340	1.320	1.350	1.290	1.350	105,000	140,380	1.3370	1.100	1.083	1.108	1.059	1.108	127,948	1.0972	2.29%
2021-10-19	0	1.310	1.310	1.320	1.290	1.310	317,000	411,940	1.2995	1.075	1.075	1.083	1.059	1.075	386,282	1.0664	0.77%
2021-10-18	0	1.300	1.280	1.310	1.250	1.320	1,559,000	2,013,530	1.2916	1.067	1.050	1.075	1.026	1.083	1,899,728	1.0599	-1.52%
2021-10-15	0	1.320	1.280	1.340	1.240	1.340	588,000	753,070	1.2807	1.083	1.050	1.100	1.018	1.100	716,511	1.0510	1.54%
2021-10-12	0	1.300	1.300	1.310	1.290	1.310	247,000	321,010	1.2996	1.067	1.067	1.075	1.059	1.075	300,983	1.0665	-1.52%
2021-10-11	0	1.320	1.310	1.340	1.300	1.360	889,000	1,178,360	1.3255	1.083	1.075	1.100	1.067	1.116	1,083,296	1.0878	-5.04%
2021-10-08	0	1.390	1.390	1.400	1.360	1.400	598,000	827,280	1.3834	1.141	1.141	1.149	1.116	1.149	728,696	1.1353	0.72%
2021-10-07	0	1.380	1.370	1.390	1.360	1.380	297,000	405,990	1.3670	1.132	1.124	1.141	1.116	1.132	361,911	1.1218	0.73%
2021-10-06	0	1.370	1.310	1.370	1.260	1.370	797,000	1,056,500	1.3256	1.124	1.075	1.124	1.034	1.124	971,189	1.0878	4.58%
2021-10-05	0	1.310	1.310	1.340	1.310	1.340	151,000	199,150	1.3189	1.075	1.075	1.100	1.075	1.100	184,002	1.0823	-2.24%
2021-10-04	0	1.340	1.330	1.340	1.290	1.360	608,000	808,840	1.3303	1.100	1.091	1.100	1.059	1.116	740,882	1.0917	1.52%
2021-09-30	0	1.320	1.330	1.380	1.310	1.400	859,000	1,162,330	1.3531	1.083	1.091	1.132	1.075	1.149	1,046,739	1.1104	-3.65%
2021-09-29	0	1.370	1.350	1.370	1.330	1.380	721,000	970,200	1.3456	1.124	1.108	1.124	1.091	1.132	878,579	1.1043	-2.84%
2021-09-28	0	1.410	1.390	1.410	1.240	1.420	2,532,000	3,401,490	1.3434	1.157	1.141	1.157	1.018	1.165	3,085,383	1.1025	12.80%
2021-09-27	0	1.250	1.260	1.300	1.110	1.390	8,827,000	11,038,730	1.2506	1.026	1.034	1.067	0.911	1.141	10,756,191	1.0263	-8.09%
2021-09-24	0	1.360	1.360	1.370	1.350	1.440	1,074,000	1,465,700	1.3647	1.116	1.116	1.124	1.108	1.182	1,308,729	1.1199	-2.86%
2021-09-23	0	1.400	1.380	1.400	1.330	1.420	1,131,250	1,550,875	1.3709	1.149	1.132	1.149	1.091	1.165	1,378,491	1.1251	1.45%
2021-09-21	0	1.380	1.360	1.390	1.350	1.400	340,000	467,020	1.3736	1.132	1.116	1.141	1.108	1.149	414,309	1.1272	-0.72%
2021-09-20	0	1.390	1.390	1.410	1.350	1.440	491,000	681,040	1.3870	1.141	1.141	1.157	1.108	1.182	598,311	1.1383	-3.47%
2021-09-17	0	1.440	1.440	1.470	1.440	1.620	2,146,766	3,316,856	1.5450	1.182	1.182	1.206	1.182	1.329	2,615,954	1.2679	-1.37%
2021-09-16	0	1.460	1.450	1.480	1.390	1.500	1,179,000	1,692,045	1.4352	1.198	1.190	1.215	1.141	1.231	1,436,677	1.1777	-1.35%
2021-09-15	0	1.480	1.450	1.480	1.360	1.590	4,593,000	6,907,880	1.5040	1.215	1.190	1.215	1.116	1.305	5,596,826	1.2342	6.47%
2021-09-14	0	1.390	1.350	1.390	1.350	1.460	1,640,000	2,285,320	1.3935	1.141	1.108	1.141	1.108	1.198	1,998,431	1.1436	-2.80%
2021-09-13	0	1.430	1.430	1.460	1.390	1.460	1,109,000	1,572,710	1.4181	1.174	1.174	1.198	1.141	1.198	1,351,378	1.1638	-0.69%
2021-09-10	0	1.440	1.420	1.440	1.390	1.440	1,136,000	1,601,520	1.4098	1.182	1.165	1.182	1.141	1.182	1,384,279	1.1569	2.86%
2021-09-09	0	1.400	1.390	1.400	1.370	1.470	5,454,000	7,677,460	1.4077	1.149	1.141	1.149	1.124	1.206	6,646,003	1.1552	3.70%
2021-09-08	0	1.350	1.330	1.350	1.050	1.760	25,661,553	36,395,159	1.4183	1.108	1.091	1.108	0.862	1.444	31,270,031	1.1639	-22.41%
2021-09-07	0	1.740	1.730	1.740	1.730	1.800	749,000	1,308,830	1.7474	1.428	1.420	1.428	1.420	1.477	912,698	1.4340	-3.33%
2021-09-06	0	1.800	1.780	1.800	1.730	1.840	1,400,000	2,487,450	1.7768	1.477	1.461	1.477	1.420	1.510	1,705,978	1.4581	2.86%
2021-09-03	0	1.750	1.750	1.770	1.740	1.920	19,659,000	35,479,810	1.8048	1.436	1.436	1.453	1.428	1.576	23,955,586	1.4811	-8.85%
2021-09-02	0	1.920	1.920	1.950	1.900	2.140	5,262,000	10,541,580	2.0033	1.576	1.576	1.600	1.559	1.756	6,412,040	1.6440	-6.80%
2021-09-01	0	2.060	2.060	2.070	1.960	2.190	25,804,000	51,382,920	1.9913	1.691	1.691	1.699	1.608	1.797	31,443,610	1.6341	-5.50%
2021-08-31	0	2.180	2.130	2.180	1.980	2.330	29,782,000	65,532,350	2.2004	1.789	1.748	1.789	1.625	1.912	36,291,025	1.8057	0.93%
2021-08-30	0	2.160	2.160	2.170	2.100	2.280	38,147,000	83,032,920	2.1767	1.773	1.773	1.781	1.723	1.871	46,484,243	1.7863	0.00%
2021-08-27	0	2.160	2.150	2.160	2.140	2.190	7,764,000	16,833,950	2.1682	1.773	1.764	1.773	1.756	1.797	9,460,866	1.7793	0.00%
2021-08-26	0	2.160	2.160	2.170	2.100	2.200	20,795,000	45,265,560	2.1768	1.773	1.773	1.781	1.723	1.805	25,339,865	1.7863	1.41%
2021-08-25	0	2.130	2.090	2.130	2.020	2.160	25,987,000	53,777,690	2.0694	1.748	1.715	1.748	1.658	1.773	31,666,606	1.6982	5.45%
2021-08-24	0	2.020	2.020	2.030	1.980	2.100	23,331,000	47,141,800	2.0206	1.658	1.658	1.666	1.625	1.723	28,430,122	1.6582	1.00%
2021-08-23	0	2.000	2.000	2.030	1.960	2.080	8,342,000	16,704,210	2.0024	1.641	1.641	1.666	1.608	1.707	10,165,191	1.6433	0.00%
2021-08-20	0	2.000	1.980	2.000	1.980	2.220	6,490,000	13,682,980	2.1083	1.641	1.625	1.641	1.625	1.822	7,908,426	1.7302	-6.10%
2021-08-19	0	2.130	2.110	2.130	2.000	2.130	9,868,000	20,344,950	2.0617	1.748	1.732	1.748	1.641	1.748	12,024,707	1.6919	5.97%
2021-08-18	0	2.010	2.010	2.030	1.980	2.070	9,723,000	19,754,640	2.0317	1.649	1.649	1.666	1.625	1.699	11,848,017	1.6673	-1.47%
2021-08-17	0	2.040	2.040	2.050	1.830	2.060	17,814,000	33,437,770	1.8771	1.674	1.674	1.682	1.502	1.691	21,707,350	1.5404	7.94%
2021-08-16	0	1.890	1.890	1.910	1.840	1.890	96,000	178,700	1.8615	1.551	1.551	1.567	1.510	1.551	116,981	1.5276	1.61%
2021-08-13	0	1.860	1.860	1.870	1.830	1.890	35,000	65,490	1.8711	1.526	1.526	1.535	1.502	1.551	42,649	1.5355	0.54%
2021-08-12	0	1.850	1.850	1.900	1.850	1.900	158,000	292,610	1.8520	1.518	1.518	1.559	1.518	1.559	192,532	1.5198	-2.63%
2021-08-11	0	1.900	1.900	1.930	1.820	1.950	12,000	22,740	1.8950	1.559	1.559	1.584	1.494	1.600	14,623	1.5551	1.60%
2021-08-10	0	1.870	1.860	1.880	1.870	2.000	896,000	1,724,650	1.9248	1.535	1.526	1.543	1.535	1.641	1,091,826	1.5796	-3.11%
2021-08-09	0	1.930	1.880	1.930	1.810	2.050	565,702	1,069,133	1.8899	1.584	1.543	1.584	1.485	1.682	689,339	1.5510	-3.02%
2021-08-06	0	1.990	1.950	1.990	1.950	2.090	692,000	1,388,270	2.0062	1.633	1.600	1.633	1.600	1.715	843,241	1.6464	0.51%
2021-08-05	0	1.980	1.980	2.000	1.940	2.010	4,323,000	8,631,200	1.9966	1.625	1.625	1.641	1.592	1.649	5,267,816	1.6385	-1.00%
2021-08-04	0	2.000	1.970	2.000	1.790	2.000	5,680,000	11,159,450	1.9647	1.641	1.617	1.641	1.469	1.641	6,921,396	1.6123	7.53%
2021-08-03	0	1.860	1.840	1.860	1.870	1.970	1,495,000	2,888,890	1.9324	1.526	1.510	1.526	1.535	1.617	1,821,741	1.5858	-4.62%
2021-08-02	0	1.950	1.930	1.950	1.810	1.990	5,580,000	10,684,630	1.9148	1.600	1.584	1.600	1.485	1.633	6,799,541	1.5714	5.98%
2021-07-30	0	1.840	1.820	1.840	1.770	1.890	354,000	659,870	1.8640	1.510	1.494	1.510	1.453	1.551	431,369	1.5297	1.10%
2021-07-29	0	1.820	1.750	1.820	1.700	1.850	803,000	1,414,530	1.7616	1.494	1.436	1.494	1.395	1.518	978,500	1.4456	7.06%
2021-07-28	0	1.700	1.630	1.700	1.610	1.740	1,173,000	1,935,070	1.6497	1.395	1.338	1.395	1.321	1.428	1,429,366	1.3538	4.94%
2021-07-27	0	1.620	1.600	1.620	1.610	1.690	79,000	128,410	1.6254	1.329	1.313	1.329	1.321	1.387	96,266	1.3339	-3.57%
2021-07-26	0	1.680	1.630	1.690	1.620	1.700	68,000	113,940	1.6756	1.379	1.338	1.387	1.329	1.395	82,862	1.3751	-1.18%
2021-07-23	0	1.700	1.680	1.700	1.700	1.720	40,000	68,440	1.7110	1.395	1.379	1.395	1.395	1.412	48,742	1.4041	-1.73%
2021-07-22	0	1.730	1.700	1.730	1.700	1.730	55,000	94,010	1.7093	1.420	1.395	1.420	1.395	1.420	67,021	1.4027	0.58%
2021-07-21	0	1.720	1.710	1.720	1.710	1.740	39,000	66,970	1.7172	1.412	1.403	1.412	1.403	1.428	47,524	1.4092	0.00%
2021-07-20	0	1.720	1.670	1.720	1.640	1.840	193,000	329,600	1.7078	1.412	1.370	1.412	1.346	1.510	235,181	1.4015	3.61%
2021-07-19	0	1.660	1.660	1.670	1.660	1.670	69,000	114,810	1.6639	1.362	1.362	1.370	1.362	1.370	84,080	1.3655	-0.60%
2021-07-16	0	1.670	1.670	1.710	1.670	1.710	229,000	386,810	1.6891	1.370	1.370	1.403	1.370	1.403	279,049	1.3862	-1.76%
2021-07-15	0	1.700	1.700	1.760	1.700	1.710	155,000	264,010	1.7033	1.395	1.395	1.444	1.395	1.403	188,876	1.3978	-2.86%
2021-07-14	0	1.750	1.740	1.790	1.740	1.780	156,000	272,650	1.7478	1.436	1.428	1.469	1.428	1.461	190,095	1.4343	-2.78%
2021-07-13	0	1.800	1.750	1.800	1.750	1.830	81,000	144,610	1.7853	1.477	1.436	1.477	1.436	1.502	98,703	1.4651	1.12%
2021-07-12	0	1.780	1.760	1.810	1.770	1.810	101,000	180,200	1.7842	1.461	1.444	1.485	1.453	1.485	123,074	1.4642	0.00%
2021-07-09	0	1.780	1.780	1.820	1.780	1.850	615,000	1,117,260	1.8167	1.461	1.461	1.494	1.461	1.518	749,412	1.4908	3.49%
2021-07-08	0	1.720	1.720	1.730	1.680	1.740	262,000	448,980	1.7137	1.412	1.412	1.420	1.379	1.428	319,262	1.4063	1.18%
2021-07-07	0	1.700	1.700	1.730	1.700	1.730	18,000	30,900	1.7167	1.395	1.395	1.420	1.395	1.420	21,934	1.4088	-1.16%
2021-07-06	0	1.720	1.700	1.750	1.700	1.760	240,000	420,000	1.7500	1.412	1.395	1.436	1.395	1.444	292,453	1.4361	-1.15%
2021-07-05	0	1.740	1.710	1.770	1.690	1.760	203,000	347,400	1.7113	1.428	1.403	1.453	1.387	1.444	247,367	1.4044	-1.14%
2021-07-02	0	1.760	1.760	1.800	1.760	1.800	105,000	187,230	1.7831	1.444	1.444	1.477	1.444	1.477	127,948	1.4633	-1.68%
2021-06-30	0	1.790	1.790	1.830	1.770	1.950	479,000	871,260	1.8189	1.469	1.469	1.502	1.453	1.600	583,688	1.4927	0.00%
2021-06-29	0	1.790	1.790	1.810	1.780	1.880	262,000	475,030	1.8131	1.469	1.469	1.485	1.461	1.543	319,262	1.4879	-4.79%
2021-06-28	0	1.880	1.850	1.880	1.850	1.890	154,000	289,120	1.8774	1.543	1.518	1.543	1.518	1.551	187,658	1.5407	-2.59%
2021-06-25	0	1.930	1.900	1.930	1.880	2.030	890,000	1,733,730	1.9480	1.584	1.559	1.584	1.543	1.666	1,084,515	1.5986	-3.50%
2021-06-24	0	2.000	1.990	2.000	1.810	2.020	6,593,000	13,059,660	1.9808	1.641	1.633	1.641	1.485	1.658	8,033,937	1.6256	12.61%
2021-06-23	0	1.850	1.780	1.850	1.750	1.860	698,000	1,266,870	1.8150	1.457	1.402	1.457	1.379	1.465	885,992	1.4299	5.71%
2021-06-22	0	1.750	1.750	1.780	1.570	1.820	898,000	1,576,050	1.7551	1.379	1.379	1.402	1.237	1.434	1,139,857	1.3827	-2.78%
2021-06-21	0	1.800	1.800	1.830	1.780	1.860	271,000	494,600	1.8251	1.418	1.418	1.442	1.402	1.465	343,988	1.4378	1.12%
2021-06-18	0	1.780	1.770	1.780	1.770	1.830	247,000	441,780	1.7886	1.402	1.394	1.402	1.394	1.442	313,524	1.4091	-0.56%
2021-06-17	0	1.790	1.780	1.820	1.770	1.860	398,000	721,420	1.8126	1.410	1.402	1.434	1.394	1.465	505,193	1.4280	-1.65%
2021-06-16	0	1.820	1.800	1.820	1.760	1.880	642,000	1,171,250	1.8244	1.434	1.418	1.434	1.387	1.481	814,909	1.4373	0.00%
2021-06-15	0	1.820	1.790	1.820	1.750	1.900	4,393,000	8,004,840	1.8222	1.434	1.410	1.434	1.379	1.497	5,576,161	1.4355	-1.09%
2021-06-11	0	1.840	1.800	1.840	1.790	1.890	7,366,000	13,465,760	1.8281	1.450	1.418	1.450	1.410	1.489	9,349,876	1.4402	-0.54%
2021-06-10	0	1.850	1.830	1.850	1.820	1.860	463,000	852,680	1.8416	1.457	1.442	1.457	1.434	1.465	587,699	1.4509	1.65%
2021-06-09	0	1.820	1.820	1.850	1.770	1.860	651,000	1,180,740	1.8137	1.434	1.434	1.457	1.394	1.465	826,333	1.4289	1.11%
2021-06-08	0	1.800	1.780	1.800	1.750	1.850	947,000	1,711,580	1.8074	1.418	1.402	1.418	1.379	1.457	1,202,054	1.4239	0.56%
2021-06-07	0	1.790	1.760	1.790	1.530	1.830	3,677,000	6,274,750	1.7065	1.410	1.387	1.410	1.205	1.442	4,667,322	1.3444	-1.65%
2021-06-04	0	1.820	1.760	1.820	1.730	1.820	872,000	1,544,380	1.7711	1.434	1.387	1.434	1.363	1.434	1,106,855	1.3953	2.25%
2021-06-03	0	1.780	1.780	1.800	1.780	1.900	3,537,000	6,367,780	1.8003	1.402	1.402	1.418	1.402	1.497	4,489,616	1.4183	-2.73%
2021-06-02	0	1.830	1.830	1.850	1.830	1.870	214,000	397,600	1.8579	1.442	1.442	1.457	1.442	1.473	271,636	1.4637	-0.54%
2021-06-01	0	1.840	1.830	1.840	1.800	1.850	964,000	1,780,820	1.8473	1.450	1.442	1.450	1.418	1.457	1,223,633	1.4554	1.66%
2021-05-31	0	1.810	1.810	1.830	1.780	1.870	1,057,000	1,922,090	1.8184	1.426	1.426	1.442	1.402	1.473	1,341,681	1.4326	-2.16%
2021-05-28	0	1.850	1.820	1.850	1.830	1.880	532,000	984,640	1.8508	1.457	1.434	1.457	1.442	1.481	675,283	1.4581	-0.54%
2021-05-27	0	1.860	1.840	1.870	1.820	1.860	885,000	1,626,800	1.8382	1.465	1.450	1.473	1.434	1.465	1,123,356	1.4482	0.54%
2021-05-26	0	1.850	1.830	1.850	1.800	1.850	530,000	973,370	1.8365	1.457	1.442	1.457	1.418	1.457	672,744	1.4469	1.09%
2021-05-25	0	1.830	1.800	1.850	1.790	1.860	3,632,000	6,587,330	1.8137	1.442	1.418	1.457	1.410	1.465	4,610,202	1.4289	1.10%
2021-05-24	0	1.810	1.810	1.840	1.800	1.890	3,725,000	6,804,310	1.8267	1.426	1.426	1.450	1.418	1.489	4,728,250	1.4391	-2.69%
2021-05-21	0	1.860	1.870	1.880	1.810	1.950	328,000	618,750	1.8864	1.465	1.473	1.481	1.426	1.536	416,340	1.4862	-4.12%
2021-05-20	0	1.940	1.940	1.970	1.910	1.960	490,000	955,200	1.9494	1.528	1.528	1.552	1.505	1.544	621,971	1.5358	0.00%
2021-05-18	0	1.940	1.940	1.950	1.910	1.960	308,000	598,770	1.9441	1.528	1.528	1.536	1.505	1.544	390,953	1.5316	-0.51%
2021-05-17	0	1.950	1.940	1.950	1.940	1.950	32,000	62,250	1.9453	1.536	1.528	1.536	1.528	1.536	40,619	1.5326	0.52%
2021-05-14	0	1.940	1.940	1.980	1.930	1.990	2,807,000	5,480,540	1.9525	1.528	1.528	1.560	1.520	1.568	3,563,006	1.5382	0.00%
2021-05-13	0	1.940	1.940	1.950	1.920	1.960	542,000	1,050,160	1.9376	1.528	1.528	1.536	1.513	1.544	687,976	1.5264	-1.52%
2021-05-12	0	1.970	1.950	1.980	1.930	2.000	617,000	1,200,000	1.9449	1.552	1.536	1.560	1.520	1.576	783,176	1.5322	1.55%
2021-05-11	0	1.940	1.940	1.980	1.940	2.090	1,958,000	3,880,010	1.9816	1.528	1.528	1.560	1.528	1.647	2,485,346	1.5612	-2.02%
2021-05-10	0	1.980	1.980	2.000	1.980	2.030	550,000	1,099,480	1.9991	1.560	1.560	1.576	1.560	1.599	698,131	1.5749	-1.49%
2021-05-07	0	2.010	1.980	2.020	1.970	2.060	1,364,000	2,732,110	2.0030	1.584	1.560	1.591	1.552	1.623	1,731,364	1.5780	1.52%
2021-05-06	0	1.980	1.980	1.990	1.940	1.990	482,000	948,610	1.9681	1.560	1.560	1.568	1.528	1.568	611,816	1.5505	1.02%
2021-05-05	0	1.960	1.960	1.970	1.960	2.030	495,000	978,080	1.9759	1.544	1.544	1.552	1.544	1.599	628,318	1.5567	-1.01%
2021-05-04	0	1.980	1.970	1.990	1.930	2.000	832,000	1,644,690	1.9768	1.560	1.552	1.568	1.520	1.576	1,056,082	1.5574	2.59%
2021-05-03	0	1.930	1.930	1.940	1.900	2.000	2,430,000	4,683,680	1.9274	1.520	1.520	1.528	1.497	1.576	3,084,469	1.5185	-1.53%
2021-04-30	0	1.960	1.960	1.980	1.910	2.000	2,305,000	4,504,000	1.9540	1.544	1.544	1.560	1.505	1.576	2,925,803	1.5394	0.51%
2021-04-29	0	1.950	1.950	1.960	1.950	2.020	3,043,000	5,991,790	1.9690	1.536	1.536	1.544	1.536	1.591	3,862,568	1.5512	0.00%
2021-04-28	0	1.950	1.950	1.980	1.950	2.040	1,584,000	3,135,300	1.9794	1.536	1.536	1.560	1.536	1.607	2,010,617	1.5594	-1.02%
2021-04-27	0	1.970	1.960	1.970	1.950	2.090	3,062,000	6,115,040	1.9971	1.552	1.544	1.552	1.536	1.647	3,886,685	1.5733	0.00%
2021-04-26	0	1.970	1.960	1.980	1.820	2.050	4,139,000	8,006,580	1.9344	1.552	1.544	1.560	1.434	1.615	5,253,752	1.5240	3.14%
2021-04-23	0	1.910	1.870	1.910	1.860	1.960	693,000	1,315,780	1.8987	1.505	1.473	1.505	1.465	1.544	879,645	1.4958	1.06%
2021-04-22	0	1.890	1.880	1.890	1.870	1.980	412,000	782,050	1.8982	1.489	1.481	1.489	1.473	1.560	522,963	1.4954	-1.56%
2021-04-21	0	1.920	1.910	1.920	1.910	1.990	791,000	1,522,430	1.9247	1.513	1.505	1.513	1.505	1.568	1,004,039	1.5163	-0.52%
2021-04-20	0	1.930	1.930	1.950	1.820	2.200	4,373,000	8,527,760	1.9501	1.520	1.520	1.536	1.434	1.733	5,550,775	1.5363	-0.52%
2021-04-19	0	1.940	1.890	1.940	1.810	1.970	1,006,000	1,877,300	1.8661	1.528	1.489	1.528	1.426	1.552	1,276,945	1.4701	0.00%
2021-04-16	0	1.940	1.890	1.940	1.850	1.960	15,573,000	31,031,920	1.9927	1.528	1.489	1.528	1.457	1.544	19,767,258	1.5699	-1.52%
2021-04-15	0	1.970	1.950	1.970	1.720	1.980	1,613,000	2,989,710	1.8535	1.552	1.536	1.552	1.355	1.560	2,047,427	1.4602	12.57%
2021-04-14	0	1.750	1.720	1.750	1.700	1.820	798,000	1,399,430	1.7537	1.379	1.355	1.379	1.339	1.434	1,012,924	1.3816	-3.31%
2021-04-13	0	1.810	1.780	1.830	1.770	1.850	489,000	880,100	1.7998	1.426	1.402	1.442	1.394	1.457	620,702	1.4179	2.26%
2021-04-12	0	1.770	1.730	1.790	1.720	1.850	1,401,000	2,522,930	1.8008	1.394	1.363	1.410	1.355	1.457	1,778,330	1.4187	-1.12%
2021-04-09	0	1.790	1.730	1.790	1.660	1.870	2,726,000	4,893,750	1.7952	1.410	1.363	1.410	1.308	1.473	3,460,190	1.4143	-0.56%
2021-04-08	0	1.800	1.780	1.800	1.510	1.830	5,950,000	10,345,110	1.7387	1.418	1.402	1.418	1.190	1.442	7,552,506	1.3698	19.21%
2021-04-07	0	1.510	1.500	1.510	1.330	1.550	2,004,000	2,879,480	1.4369	1.190	1.182	1.190	1.048	1.221	2,543,735	1.1320	8.63%
2021-04-01	0	1.390	1.370	1.390	1.370	1.390	218,000	301,910	1.3849	1.095	1.079	1.095	1.079	1.095	276,714	1.0911	0.72%
2021-03-31	0	1.380	1.380	1.390	1.360	1.410	789,000	1,079,740	1.3685	1.087	1.087	1.095	1.071	1.111	1,001,500	1.0781	-2.82%
2021-03-30	0	1.420	1.390	1.420	1.370	1.450	965,000	1,372,720	1.4225	1.119	1.095	1.119	1.079	1.142	1,224,902	1.1207	1.43%
2021-03-29	0	1.400	1.380	1.400	1.380	1.500	687,000	973,240	1.4167	1.103	1.087	1.103	1.087	1.182	872,029	1.1161	0.72%
2021-03-26	0	1.390	1.390	1.420	1.380	1.440	640,000	893,780	1.3965	1.095	1.095	1.119	1.087	1.134	812,370	1.1002	-0.71%
2021-03-25	0	1.400	1.400	1.420	1.400	1.440	499,000	713,050	1.4290	1.103	1.103	1.119	1.103	1.134	633,395	1.1258	-2.78%
2021-03-24	0	1.440	1.440	1.460	1.420	1.460	296,000	428,860	1.4489	1.134	1.134	1.150	1.119	1.150	375,721	1.1414	-1.37%
2021-03-23	0	1.460	1.460	1.490	1.450	1.520	416,000	617,910	1.4854	1.150	1.150	1.174	1.142	1.197	528,041	1.1702	-2.01%
2021-03-22	0	1.490	1.470	1.490	1.420	1.600	900,000	1,358,660	1.5096	1.174	1.158	1.174	1.119	1.261	1,142,396	1.1893	1.36%
2021-03-19	0	1.470	1.460	1.500	1.450	1.500	276,000	406,990	1.4746	1.158	1.150	1.182	1.142	1.182	350,335	1.1617	-2.00%
2021-03-18	0	1.500	1.500	1.530	1.500	1.590	510,000	782,350	1.5340	1.182	1.182	1.205	1.182	1.253	647,358	1.2085	-5.66%
2021-03-17	0	1.590	1.590	1.620	1.550	1.810	1,833,000	3,118,770	1.7015	1.253	1.253	1.276	1.221	1.426	2,326,680	1.3404	2.58%
2021-03-16	0	1.550	1.540	1.550	1.520	1.600	569,000	894,260	1.5716	1.221	1.213	1.221	1.197	1.261	722,248	1.2382	1.97%
2021-03-15	0	1.520	1.520	1.550	1.460	1.620	3,445,000	5,335,540	1.5488	1.197	1.197	1.221	1.150	1.276	4,372,838	1.2202	3.40%
2021-03-12	0	1.470	1.470	1.480	1.460	1.500	155,000	228,130	1.4718	1.158	1.158	1.166	1.150	1.182	196,746	1.1595	-2.00%
2021-03-11	0	1.500	1.480	1.550	1.440	1.550	1,086,000	1,621,470	1.4931	1.182	1.166	1.221	1.134	1.221	1,378,491	1.1763	2.04%
2021-03-10	0	1.470	1.470	1.480	1.460	1.540	218,000	323,960	1.4861	1.158	1.158	1.166	1.150	1.213	276,714	1.1707	0.00%
2021-03-09	0	1.470	1.470	1.500	1.460	1.510	255,000	376,370	1.4760	1.158	1.158	1.182	1.150	1.190	323,679	1.1628	0.00%
2021-03-08	0	1.470	1.470	1.500	1.470	1.590	351,000	533,500	1.5199	1.158	1.158	1.182	1.158	1.253	445,534	1.1974	1.38%
2021-03-05	0	1.450	1.450	1.560	1.370	1.560	790,000	1,176,540	1.4893	1.142	1.142	1.229	1.079	1.229	1,002,770	1.1733	-0.68%
2021-03-04	0	1.460	1.460	1.540	1.450	1.560	786,000	1,183,020	1.5051	1.150	1.150	1.213	1.142	1.229	997,692	1.1858	0.69%
2021-03-03	0	1.450	1.450	1.480	1.400	1.550	606,000	899,760	1.4848	1.142	1.142	1.166	1.103	1.221	769,213	1.1697	2.11%
2021-03-02	0	1.420	1.420	1.490	1.400	1.540	2,740,000	3,974,990	1.4507	1.119	1.119	1.174	1.103	1.213	3,477,961	1.1429	-7.19%
2021-03-01	0	1.530	1.480	1.530	1.300	1.540	1,563,000	2,284,090	1.4613	1.205	1.166	1.205	1.024	1.213	1,983,961	1.1513	2.00%
2021-02-26	0	1.500	1.480	1.500	1.460	1.510	498,000	741,840	1.4896	1.182	1.166	1.182	1.150	1.190	632,126	1.1736	-0.66%
2021-02-25	0	1.510	1.510	1.560	1.280	1.650	3,107,000	4,548,200	1.4639	1.190	1.190	1.229	1.008	1.300	3,943,805	1.1533	11.03%
2021-02-24	0	1.360	1.360	1.400	1.320	1.440	3,455,000	4,796,790	1.3884	1.071	1.071	1.103	1.040	1.134	4,385,531	1.0938	-4.23%
2021-02-23	0	1.420	1.420	1.450	1.400	1.480	1,237,000	1,769,140	1.4302	1.119	1.119	1.142	1.103	1.166	1,570,160	1.1267	-3.40%
2021-02-22	0	1.470	1.470	1.480	1.450	1.560	1,482,000	2,211,100	1.4920	1.158	1.158	1.166	1.142	1.229	1,881,145	1.1754	-8.12%
2021-02-19	0	1.600	1.580	1.600	1.600	1.690	432,000	693,960	1.6064	1.261	1.245	1.261	1.261	1.331	548,350	1.2655	-3.61%
2021-02-18	0	1.660	1.650	1.660	1.640	1.750	760,000	1,278,720	1.6825	1.308	1.300	1.308	1.292	1.379	964,690	1.3255	0.61%
2021-02-17	0	1.650	1.650	1.690	1.640	1.750	1,167,000	1,990,300	1.7055	1.300	1.300	1.331	1.292	1.379	1,481,307	1.3436	-3.51%
2021-02-16	0	1.710	1.670	1.710	1.670	1.890	2,170,000	3,766,050	1.7355	1.347	1.316	1.347	1.316	1.489	2,754,444	1.3673	-7.07%
2021-02-11	0	1.840	1.780	1.840	1.640	2.000	2,599,000	4,728,160	1.8192	1.450	1.402	1.450	1.292	1.576	3,298,986	1.4332	8.88%
2021-02-10	0	1.690	1.680	1.690	1.560	1.750	2,386,000	3,980,720	1.6684	1.331	1.324	1.331	1.229	1.379	3,028,619	1.3144	8.33%
2021-02-09	0	1.560	1.550	1.560	1.450	1.700	1,773,000	2,830,180	1.5963	1.229	1.221	1.229	1.142	1.339	2,250,520	1.2576	7.59%
2021-02-08	0	1.450	1.450	1.490	1.300	1.530	2,571,000	3,673,610	1.4289	1.142	1.142	1.174	1.024	1.205	3,263,444	1.1257	2.11%
2021-02-05	0	1.420	1.420	1.430	1.410	1.500	2,386,000	3,473,230	1.4557	1.119	1.119	1.127	1.111	1.182	3,028,619	1.1468	-5.33%
2021-02-04	0	1.500	1.500	1.510	1.390	1.620	7,546,000	11,158,300	1.4787	1.182	1.182	1.190	1.095	1.276	9,578,355	1.1649	-7.41%
2021-02-03	0	1.620	1.620	1.650	1.450	1.680	5,253,000	8,433,380	1.6054	1.276	1.276	1.300	1.142	1.324	6,667,784	1.2648	8.00%
2021-02-02	0	1.500	1.480	1.500	1.300	1.500	10,961,000	15,462,410	1.4107	1.182	1.166	1.182	1.024	1.182	13,913,113	1.1114	12.78%
2021-02-01	0	1.330	1.320	1.330	1.270	1.500	9,675,000	13,121,480	1.3562	1.048	1.040	1.048	1.001	1.182	12,280,756	1.0685	-15.29%
2021-01-29	0	1.570	1.540	1.570	1.370	1.800	9,301,000	13,976,380	1.5027	1.237	1.213	1.237	1.079	1.418	11,806,027	1.1838	-1.87%
2021-01-28	0	1.600	1.600	1.620	1.000	2.650	29,253,000	52,180,430	1.7838	1.261	1.261	1.276	0.788	2.088	37,131,676	1.4053	-36.76%
2021-01-27	0	2.530	2.520	2.530	2.470	2.560	4,355,000	10,953,130	2.5151	1.993	1.985	1.993	1.946	2.017	5,527,927	1.9814	0.40%
2021-01-26	0	2.520	2.520	2.530	2.470	2.600	6,604,000	16,597,630	2.5133	1.985	1.985	1.993	1.946	2.048	8,382,647	1.9800	-0.79%
2021-01-25	0	2.540	2.510	2.540	2.420	2.570	23,273,000	58,316,430	2.5058	2.001	1.977	2.001	1.907	2.025	29,541,089	1.9741	1.60%
2021-01-22	0	2.500	2.470	2.500	2.430	2.600	16,340,000	40,760,660	2.4945	1.970	1.946	1.970	1.914	2.048	20,740,833	1.9652	0.00%
2021-01-21	0	2.500	2.490	2.500	2.420	2.600	13,455,000	33,650,300	2.5010	1.970	1.962	1.970	1.907	2.048	17,078,819	1.9703	-1.96%
2021-01-20	0	2.550	2.520	2.550	2.350	2.640	5,564,000	13,594,280	2.4433	2.009	1.985	2.009	1.851	2.080	7,062,545	1.9248	2.00%
2021-01-19	0	2.500	2.460	2.500	2.430	2.550	917,000	2,284,630	2.4914	1.970	1.938	1.970	1.914	2.009	1,163,975	1.9628	0.00%
2021-01-18	0	2.500	2.490	2.500	2.450	2.520	1,372,000	3,429,540	2.4997	1.970	1.962	1.970	1.930	1.985	1,741,519	1.9693	-1.96%
2021-01-15	0	2.550	2.540	2.550	2.250	2.550	1,320,000	3,167,780	2.3998	2.009	2.001	2.009	1.773	2.009	1,675,514	1.8906	6.25%
2021-01-14	0	2.400	2.290	2.400	2.300	2.400	1,834,000	4,323,320	2.3573	1.891	1.804	1.891	1.812	1.891	2,327,949	1.8571	2.56%
2021-01-13	0	2.340	2.290	2.340	2.270	2.380	305,000	709,300	2.3256	1.843	1.804	1.843	1.788	1.875	387,145	1.8321	-1.68%
2021-01-12	0	2.380	2.230	2.380	2.100	2.380	2,160,000	4,768,870	2.2078	1.875	1.757	1.875	1.654	1.875	2,741,750	1.7394	5.31%
2021-01-11	0	2.260	2.140	2.260	2.100	2.280	981,000	2,130,660	2.1719	1.780	1.686	1.780	1.654	1.796	1,245,212	1.7111	-0.88%
2021-01-08	0	2.280	2.230	2.280	2.150	2.280	227,000	499,330	2.1997	1.796	1.757	1.796	1.694	1.796	288,138	1.7330	0.00%
2021-01-07	0	2.280	2.180	2.280	2.170	2.300	198,000	435,650	2.2003	1.796	1.717	1.796	1.710	1.812	251,327	1.7334	-0.44%
2021-01-06	0	2.290	2.250	2.270	2.270	2.380	81,000	185,720	2.2928	1.804	1.773	1.788	1.788	1.875	102,816	1.8063	-3.78%
2021-01-05	0	2.380	2.200	2.380	2.180	2.380	397,000	884,840	2.2288	1.875	1.733	1.875	1.717	1.875	503,924	1.7559	4.39%
2021-01-04	0	2.280	2.230	2.280	2.160	2.290	127,000	286,370	2.2549	1.796	1.757	1.796	1.702	1.804	161,205	1.7764	-0.44%
2020-12-31	0	2.290	2.250	2.300	2.170	2.300	236,000	529,570	2.2439	1.804	1.773	1.812	1.710	1.812	299,562	1.7678	1.78%
2020-12-30	0	2.250	2.220	2.250	2.230	2.350	274,000	617,200	2.2526	1.773	1.749	1.773	1.757	1.851	347,796	1.7746	-2.17%
2020-12-29	0	2.300	2.230	2.300	2.230	2.300	3,373,000	7,586,610	2.2492	1.812	1.757	1.812	1.757	1.812	4,281,446	1.7720	0.44%
2020-12-28	0	2.290	2.280	2.290	2.070	2.290	4,772,000	10,425,500	2.1847	1.804	1.796	1.804	1.631	1.804	6,057,237	1.7212	7.51%
2020-12-24	0	2.130	2.100	2.130	2.030	2.140	3,293,000	6,919,370	2.1012	1.678	1.654	1.678	1.599	1.686	4,179,900	1.6554	2.90%
2020-12-23	0	2.070	2.030	2.060	2.000	2.070	1,698,000	3,428,250	2.0190	1.631	1.599	1.623	1.576	1.631	2,155,320	1.5906	2.99%
2020-12-22	0	2.010	2.010	2.030	1.920	2.290	4,576,000	9,497,680	2.0755	1.584	1.584	1.599	1.513	1.804	5,808,449	1.6351	-12.23%
2020-12-21	0	2.290	2.260	2.290	2.120	2.590	7,428,000	17,781,720	2.3939	1.804	1.780	1.804	1.670	2.040	9,428,574	1.8859	-6.91%
2020-12-18	0	2.460	2.390	2.460	2.380	2.500	612,000	1,490,510	2.4355	1.938	1.883	1.938	1.875	1.970	776,829	1.9187	-4.28%
2020-12-17	0	2.570	2.480	2.570	2.480	2.580	556,000	1,394,020	2.5072	2.025	1.954	2.025	1.954	2.033	705,747	1.9752	1.18%
2020-12-16	0	2.540	2.440	2.540	2.420	2.550	1,486,000	3,674,030	2.4724	2.001	1.922	2.001	1.907	2.009	1,886,223	1.9478	1.20%
2020-12-15	0	2.510	2.460	2.510	2.450	2.540	137,000	339,720	2.4797	1.977	1.938	1.977	1.930	2.001	173,898	1.9536	0.80%
2020-12-14	0	2.490	2.490	2.500	2.410	2.600	567,000	1,417,540	2.5001	1.962	1.962	1.970	1.899	2.048	719,709	1.9696	-2.35%
2020-12-11	0	2.550	2.440	2.550	2.400	2.690	1,483,000	3,809,530	2.5688	2.009	1.922	2.009	1.891	2.119	1,882,415	2.0237	0.00%
2020-12-10	0	2.550	2.460	2.550	2.320	2.760	2,977,000	7,499,610	2.5192	2.009	1.938	2.009	1.828	2.174	3,778,792	1.9847	-6.59%
2020-12-09	0	2.730	2.690	2.730	2.670	2.800	7,351,000	19,824,100	2.6968	2.151	2.119	2.151	2.103	2.206	9,330,836	2.1246	-2.50%
2020-12-08	0	2.800	2.710	2.800	2.530	2.800	1,992,000	5,342,230	2.6818	2.206	2.135	2.206	1.993	2.206	2,528,503	2.1128	8.95%
2020-12-07	0	2.570	2.570	2.580	2.540	2.650	398,000	1,036,180	2.6035	2.025	2.025	2.033	2.001	2.088	505,193	2.0511	-3.02%
2020-12-04	0	2.650	2.620	2.650	2.390	2.650	2,641,000	6,855,980	2.5960	2.088	2.064	2.088	1.883	2.088	3,352,297	2.0452	5.16%
2020-12-03	0	2.520	2.520	2.530	2.480	2.640	1,946,000	4,946,020	2.5416	1.985	1.985	1.993	1.954	2.080	2,470,114	2.0023	2.44%
2020-12-02	0	2.460	2.450	2.460	2.400	2.740	1,645,000	4,252,090	2.5849	1.938	1.930	1.938	1.891	2.159	2,088,046	2.0364	-5.02%
2020-12-01	0	2.590	2.580	2.600	2.190	2.650	12,072,000	28,037,220	2.3225	2.040	2.033	2.048	1.725	2.088	15,323,337	1.8297	7.02%
2020-11-30	0	2.420	2.420	2.450	2.360	2.660	9,717,000	24,449,690	2.5162	1.907	1.907	1.930	1.859	2.096	12,334,068	1.9823	3.86%
2020-11-27	0	2.330	2.330	2.350	2.330	2.390	305,000	717,510	2.3525	1.836	1.836	1.851	1.836	1.883	387,145	1.8533	0.00%
2020-11-26	0	2.330	2.300	2.330	2.250	2.390	2,788,000	6,550,170	2.3494	1.836	1.812	1.836	1.773	1.883	3,538,889	1.8509	2.64%
2020-11-25	0	2.270	2.240	2.310	2.190	2.310	802,000	1,826,450	2.2774	1.788	1.765	1.820	1.725	1.820	1,018,002	1.7942	3.65%
2020-11-24	0	2.190	2.190	2.240	2.190	2.370	4,096,000	9,486,690	2.3161	1.725	1.725	1.765	1.725	1.867	5,199,171	1.8247	-4.78%
2020-11-23	0	2.300	2.250	2.300	2.070	2.300	2,535,400	5,681,648	2.2409	1.812	1.773	1.812	1.631	1.812	3,218,256	1.7654	10.05%
2020-11-20	0	2.090	2.090	2.190	1.970	2.200	2,466,000	5,272,960	2.1383	1.647	1.647	1.725	1.552	1.733	3,130,165	1.6846	2.45%
2020-11-19	0	2.040	1.980	2.070	1.870	2.110	1,700,000	3,494,360	2.0555	1.607	1.560	1.631	1.473	1.662	2,157,859	1.6194	7.37%
2020-11-18	0	1.900	1.900	1.990	1.830	2.030	1,505,000	2,944,470	1.9565	1.497	1.497	1.568	1.442	1.599	1,910,340	1.5413	2.70%
2020-11-17	0	1.850	1.850	1.880	1.830	1.900	2,196,000	4,047,030	1.8429	1.457	1.457	1.481	1.442	1.497	2,787,446	1.4519	0.00%
2020-11-16	0	1.850	1.850	1.860	1.850	1.890	539,000	1,007,640	1.8695	1.457	1.457	1.465	1.457	1.489	684,168	1.4728	0.00%
2020-11-13	0	1.850	1.850	1.880	1.840	1.910	805,000	1,500,340	1.8638	1.457	1.457	1.481	1.450	1.505	1,021,810	1.4683	-2.12%
2020-11-12	0	1.890	1.860	1.890	1.840	1.900	5,879,000	10,900,580	1.8542	1.489	1.465	1.489	1.450	1.497	7,462,384	1.4607	1.07%
2020-11-11	0	1.870	1.870	1.880	1.860	1.990	837,000	1,591,970	1.9020	1.473	1.473	1.481	1.465	1.568	1,062,428	1.4984	-1.06%
2020-11-10	0	1.890	1.890	1.900	1.840	2.140	7,550,000	14,545,890	1.9266	1.489	1.489	1.497	1.450	1.686	9,583,433	1.5178	-10.43%
2020-11-09	0	2.110	2.110	2.140	2.080	2.170	18,484,000	39,374,510	2.1302	1.662	1.662	1.686	1.639	1.710	23,462,274	1.6782	-3.21%
2020-11-06	0	2.180	2.170	2.180	2.120	2.190	2,388,000	5,183,010	2.1704	1.717	1.710	1.717	1.670	1.725	3,031,157	1.7099	1.87%
2020-11-05	0	2.140	2.130	2.140	2.110	2.180	1,575,000	3,363,080	2.1353	1.686	1.678	1.686	1.662	1.717	1,999,193	1.6822	0.47%
2020-11-04	0	2.130	2.130	2.140	1.900	2.150	11,774,400	24,435,032	2.0753	1.678	1.678	1.686	1.497	1.694	14,945,585	1.6349	8.67%
2020-11-03	0	1.960	1.910	1.960	1.900	1.990	692,000	1,328,610	1.9200	1.544	1.505	1.544	1.497	1.568	878,376	1.5126	2.08%
2020-11-02	0	1.920	1.920	1.990	1.870	1.960	2,046,000	3,845,040	1.8793	1.513	1.513	1.568	1.473	1.544	2,597,047	1.4805	0.52%
2020-10-30	0	1.910	1.910	1.920	1.910	2.000	366,000	715,390	1.9546	1.505	1.505	1.513	1.505	1.576	464,574	1.5399	-5.45%
2020-10-29	0	2.020	1.960	2.020	1.840	2.140	3,710,000	7,696,990	2.0747	1.591	1.544	1.591	1.450	1.686	4,709,210	1.6345	9.19%
2020-10-28	0	1.850	1.850	1.890	1.810	1.900	721,000	1,343,760	1.8637	1.457	1.457	1.489	1.426	1.497	915,186	1.4683	-2.63%
2020-10-27	0	1.900	1.860	1.920	1.810	1.900	710,000	1,305,040	1.8381	1.497	1.465	1.513	1.426	1.497	901,223	1.4481	2.15%
2020-10-23	0	1.860	1.860	1.870	1.830	1.930	687,000	1,289,340	1.8768	1.465	1.465	1.473	1.442	1.520	872,029	1.4786	-2.11%
2020-10-22	0	1.900	1.900	1.930	1.900	1.970	1,304,000	2,504,900	1.9209	1.497	1.497	1.520	1.497	1.552	1,655,205	1.5133	-1.04%
2020-10-21	0	1.920	1.900	1.950	1.900	1.950	243,000	468,210	1.9268	1.513	1.497	1.536	1.497	1.536	308,447	1.5180	1.05%
2020-10-20	0	1.900	1.900	1.920	1.860	2.000	1,006,000	1,933,050	1.9215	1.497	1.497	1.513	1.465	1.576	1,276,945	1.5138	2.15%
2020-10-19	0	1.860	1.860	1.910	1.840	2.170	7,338,000	15,005,130	2.0449	1.465	1.465	1.505	1.450	1.710	9,314,335	1.6110	-13.49%
2020-10-16	0	2.150	2.140	2.150	2.110	2.200	2,225,000	4,793,470	2.1544	1.694	1.686	1.694	1.662	1.733	2,824,257	1.6973	0.47%
2020-10-15	0	2.140	2.140	2.160	2.020	2.200	4,323,000	9,264,690	2.1431	1.686	1.686	1.702	1.591	1.733	5,487,308	1.6884	4.39%
2020-10-14	0	2.050	2.050	2.090	1.930	2.100	4,659,000	9,383,410	2.0140	1.615	1.615	1.647	1.520	1.654	5,913,803	1.5867	4.06%
2020-10-12	0	1.970	1.970	2.030	1.950	2.080	233,000	464,610	1.9940	1.552	1.552	1.599	1.536	1.639	295,754	1.5709	-1.01%
2020-10-09	0	1.990	1.950	1.990	2.050	2.050	1,000	2,050	2.0500	1.568	1.536	1.568	1.615	1.615	1,269	1.6150	0.00%
2020-10-08	0	1.990	1.990	2.010	1.940	2.010	84,000	167,170	1.9901	1.568	1.568	1.584	1.528	1.584	106,624	1.5679	-0.50%
2020-10-07	0	2.000	1.990	2.040	2.000	2.090	47,000	95,700	2.0362	1.576	1.568	1.607	1.576	1.647	59,658	1.6041	-0.50%
2020-10-06	0	2.010	1.950	2.060	2.010	2.010	9,000	18,120	2.0133	1.584	1.536	1.623	1.584	1.584	11,424	1.5861	0.00%
2020-10-05	0	2.010	1.950	2.100	1.950	2.100	870,000	1,731,790	1.9906	1.584	1.536	1.654	1.536	1.654	1,104,316	1.5682	3.08%
2020-09-30	0	1.950	1.950	1.990	1.950	1.960	26,000	50,820	1.9546	1.536	1.536	1.568	1.536	1.544	33,003	1.5399	0.52%
2020-09-29	0	1.940	1.940	2.010	1.940	2.040	357,000	714,330	2.0009	1.528	1.528	1.584	1.528	1.607	453,150	1.5764	-3.00%
2020-09-28	0	2.000	2.000	2.050	2.000	2.010	44,000	88,210	2.0048	1.576	1.576	1.615	1.576	1.584	55,850	1.5794	0.00%
2020-09-25	0	2.000	2.000	2.010	2.000	2.060	1,187,000	2,407,390	2.0281	1.576	1.576	1.584	1.576	1.623	1,506,693	1.5978	-2.91%
2020-09-24	0	2.060	2.060	2.110	2.060	2.120	48,000	100,480	2.0933	1.623	1.623	1.662	1.623	1.670	60,928	1.6492	-2.83%
2020-09-23	0	2.120	2.120	2.130	2.050	2.120	110,000	230,540	2.0958	1.670	1.670	1.678	1.615	1.670	139,626	1.6511	3.41%
2020-09-22	0	2.050	2.030	2.060	2.020	2.060	110,000	224,930	2.0448	1.615	1.599	1.623	1.591	1.623	139,626	1.6109	-0.49%
2020-09-21	0	2.060	2.050	2.120	2.000	2.180	270,000	560,210	2.0749	1.623	1.615	1.670	1.576	1.717	342,719	1.6346	1.48%
2020-09-18	0	2.030	2.080	2.090	2.010	2.130	844,000	1,745,570	2.0682	1.599	1.639	1.647	1.584	1.678	1,071,314	1.6294	-1.46%
2020-09-17	0	2.060	2.060	2.090	1.900	2.390	15,844,000	36,802,820	2.3228	1.623	1.623	1.647	1.497	1.883	20,111,246	1.8300	4.57%
2020-09-16	0	1.970	1.910	1.980	1.870	1.970	696,000	1,336,220	1.9199	1.552	1.505	1.560	1.473	1.552	883,453	1.5125	3.14%
2020-09-15	0	1.910	1.900	1.910	1.850	2.060	1,181,000	2,279,380	1.9300	1.505	1.497	1.505	1.457	1.623	1,499,077	1.5205	2.69%
2020-09-14	0	1.860	1.860	1.940	1.860	1.960	925,000	1,752,520	1.8946	1.465	1.465	1.528	1.465	1.544	1,174,129	1.4926	-3.12%
2020-09-11	0	1.920	1.910	1.920	1.900	2.140	648,000	1,282,370	1.9790	1.513	1.505	1.513	1.497	1.686	822,525	1.5591	-8.13%
2020-09-10	0	2.090	2.090	2.110	2.090	2.180	176,000	374,360	2.1270	1.647	1.647	1.662	1.647	1.717	223,402	1.6757	-1.42%
2020-09-09	0	2.120	2.100	2.120	2.080	2.180	456,000	977,030	2.1426	1.670	1.654	1.670	1.639	1.717	578,814	1.6880	-2.75%
2020-09-08	0	2.180	2.160	2.180	2.070	2.400	4,940,000	10,896,800	2.2058	1.717	1.702	1.717	1.631	1.891	6,270,484	1.7378	3.81%
2020-09-07	0	2.100	2.070	2.100	2.070	2.190	6,396,000	13,817,980	2.1604	1.654	1.631	1.654	1.631	1.725	8,118,627	1.7020	-1.87%
2020-09-04	0	2.140	2.130	2.140	1.800	2.180	10,591,000	22,413,700	2.1163	1.686	1.678	1.686	1.418	1.717	13,443,461	1.6673	3.38%
2020-09-03	0	2.070	2.060	2.080	1.960	2.070	8,128,000	16,292,860	2.0045	1.631	1.623	1.639	1.544	1.631	10,317,105	1.5792	3.50%
2020-09-02	0	2.000	1.990	2.000	1.820	2.000	12,203,000	23,896,840	1.9583	1.576	1.568	1.576	1.434	1.576	15,489,619	1.5428	6.95%
2020-09-01	0	1.870	1.860	1.870	1.850	1.960	153,000	292,750	1.9134	1.473	1.465	1.473	1.457	1.544	194,207	1.5074	-3.61%
2020-08-31	0	1.940	1.920	1.980	1.920	2.090	1,793,000	3,647,430	2.0343	1.528	1.513	1.560	1.513	1.647	2,275,907	1.6026	-6.73%
2020-08-28	0	2.080	2.000	2.090	2.010	2.080	25,000	51,790	2.0716	1.639	1.576	1.647	1.584	1.639	31,733	1.6320	-0.95%
2020-08-27	0	2.100	2.040	2.100	2.010	2.100	67,000	139,560	2.0830	1.654	1.607	1.654	1.584	1.654	85,045	1.6410	2.94%
2020-08-26	0	2.040	2.040	2.100	2.040	2.120	126,000	260,100	2.0643	1.607	1.607	1.654	1.607	1.670	159,935	1.6263	-0.97%
2020-08-25	0	2.060	2.040	2.060	1.970	2.060	459,000	931,870	2.0302	1.623	1.607	1.623	1.552	1.623	582,622	1.5994	-0.48%
2020-08-24	0	2.070	2.040	2.060	2.000	2.090	13,492,000	27,559,930	2.0427	1.631	1.607	1.623	1.576	1.647	17,125,784	1.6093	1.47%
2020-08-21	0	2.040	2.030	2.080	2.030	2.190	5,702,000	12,366,550	2.1688	1.607	1.599	1.639	1.599	1.725	7,237,713	1.7086	-0.97%
2020-08-20	0	2.060	2.060	2.130	1.990	2.250	3,187,000	7,003,850	2.1976	1.623	1.623	1.678	1.568	1.773	4,045,351	1.7313	1.98%
2020-08-19	0	2.020	2.010	2.020	1.950	2.290	11,095,000	22,000,020	1.9829	1.591	1.584	1.591	1.536	1.804	14,083,203	1.5621	-10.22%
2020-08-18	0	2.250	2.250	2.290	2.000	2.350	17,004,000	35,761,070	2.1031	1.773	1.773	1.804	1.576	1.851	21,583,667	1.6569	5.63%
2020-08-17	0	2.130	2.130	2.140	2.130	2.260	368,000	802,210	2.1799	1.678	1.678	1.686	1.678	1.780	467,113	1.7174	1.43%
2020-08-14	0	2.100	2.050	2.100	2.100	2.300	1,755,000	3,933,980	2.2416	1.654	1.615	1.654	1.654	1.812	2,227,672	1.7660	-5.41%
2020-08-13	0	2.220	2.200	2.250	2.180	2.470	622,000	1,423,000	2.2878	1.749	1.733	1.773	1.717	1.946	789,523	1.8024	-4.31%
2020-08-12	0	2.320	2.270	2.320	2.000	2.390	2,110,000	4,768,500	2.2600	1.828	1.788	1.828	1.576	1.883	2,678,284	1.7804	15.42%
2020-08-11	0	2.010	2.000	2.040	1.960	2.050	279,000	565,130	2.0256	1.584	1.576	1.607	1.544	1.615	354,143	1.5958	-1.95%
2020-08-10	0	2.050	2.040	2.050	1.830	2.060	5,863,000	11,357,940	1.9372	1.615	1.607	1.615	1.442	1.623	7,442,075	1.5262	8.47%
2020-08-07	0	1.890	1.870	1.890	1.840	1.940	20,326,000	39,007,420	1.9191	1.489	1.473	1.489	1.450	1.528	25,800,377	1.5119	-0.53%
2020-08-06	0	1.900	1.890	1.900	1.820	1.900	2,435,000	4,526,620	1.8590	1.497	1.489	1.497	1.434	1.497	3,090,816	1.4645	0.53%
2020-08-05	0	1.890	1.890	1.900	1.810	1.890	6,793,000	12,584,890	1.8526	1.489	1.489	1.497	1.426	1.489	8,622,551	1.4595	2.72%
2020-08-04	0	1.840	1.830	1.840	1.650	1.840	25,089,000	44,088,460	1.7573	1.450	1.442	1.450	1.300	1.450	31,846,190	1.3844	5.75%
2020-08-03	0	1.740	1.730	1.810	1.740	1.780	29,000	51,140	1.7634	1.371	1.363	1.426	1.371	1.402	36,811	1.3893	-2.25%
2020-07-31	0	1.780	1.780	1.790	1.780	1.790	9,000	16,050	1.7833	1.402	1.402	1.410	1.402	1.410	11,424	1.4049	0.56%
2020-07-30	0	1.770	1.730	1.810	1.720	1.830	149,000	266,400	1.7879	1.394	1.363	1.426	1.355	1.442	189,130	1.4086	-7.81%
2020-07-29	0	1.920	1.860	1.920	1.710	1.950	72,000	135,500	1.8819	1.513	1.465	1.513	1.347	1.536	91,392	1.4826	11.63%
2020-07-28	0	1.720	1.720	1.750	1.720	1.790	142,000	246,600	1.7366	1.355	1.355	1.379	1.355	1.410	180,245	1.3681	-7.03%
2020-07-27	0	1.850	1.700	1.850	1.810	1.960	43,000	80,670	1.8760	1.457	1.339	1.457	1.426	1.544	54,581	1.4780	1.09%
2020-07-24	0	1.830	1.730	1.840	1.720	1.870	731,000	1,268,750	1.7356	1.442	1.363	1.450	1.355	1.473	927,879	1.3674	-2.66%
2020-07-23	0	1.880	1.850	1.880	1.810	1.900	479,000	900,670	1.8803	1.481	1.457	1.481	1.426	1.497	608,008	1.4813	-1.05%
2020-07-22	0	1.900	1.860	1.900	1.860	2.000	823,000	1,588,290	1.9299	1.497	1.465	1.497	1.465	1.576	1,044,658	1.5204	2.15%
2020-07-21	0	1.860	1.710	1.860	1.750	1.900	29,000	51,700	1.7828	1.465	1.347	1.465	1.379	1.497	36,811	1.4045	0.00%
2020-07-20	0	1.860	1.840	1.900	1.800	1.920	540,000	1,021,800	1.8922	1.465	1.450	1.497	1.418	1.513	685,438	1.4907	-1.59%
2020-07-17	0	1.890	1.750	1.890	1.690	1.950	347,000	634,440	1.8284	1.489	1.379	1.489	1.331	1.536	440,457	1.4404	6.18%
2020-07-16	0	1.780	1.730	1.780	1.700	1.900	598,000	1,079,910	1.8059	1.402	1.363	1.402	1.339	1.497	759,059	1.4227	-6.81%
2020-07-15	0	1.910	1.910	1.950	1.520	2.000	3,321,000	6,296,180	1.8959	1.505	1.505	1.536	1.197	1.576	4,215,441	1.4936	24.84%
2020-07-14	0	1.530	1.530	1.590	1.500	1.680	1,216,000	1,899,380	1.5620	1.205	1.205	1.253	1.182	1.324	1,543,504	1.2306	-4.38%
2020-07-13	0	1.600	1.580	1.600	1.450	1.600	492,398	745,263	1.5135	1.261	1.245	1.261	1.142	1.261	625,015	1.1924	7.38%
2020-07-10	0	1.490	1.460	1.500	1.380	1.600	1,614,000	2,378,400	1.4736	1.174	1.150	1.182	1.087	1.261	2,048,697	1.1609	9.56%
2020-07-09	0	1.360	1.360	1.370	1.290	1.400	2,002,000	2,722,170	1.3597	1.071	1.071	1.079	1.016	1.103	2,541,196	1.0712	6.25%
2020-07-08	0	1.280	1.260	1.280	1.210	1.290	378,000	476,880	1.2616	1.008	0.993	1.008	0.953	1.016	479,806	0.9939	4.07%
2020-07-07	0	1.230	1.230	1.240	1.220	1.270	827,042	1,021,479	1.2351	0.969	0.969	0.977	0.961	1.001	1,049,788	0.9730	-0.81%
2020-07-06	0	1.240	1.240	1.260	1.240	1.260	332,526	413,866	1.2446	0.977	0.977	0.993	0.977	0.993	422,085	0.9805	-0.80%
2020-07-03	0	1.250	1.250	1.270	1.240	1.260	227,000	283,710	1.2498	0.985	0.985	1.001	0.977	0.993	288,138	0.9846	-0.79%
2020-07-02	0	1.260	1.260	1.280	1.260	1.290	195,000	246,970	1.2665	0.993	0.993	1.008	0.993	1.016	247,519	0.9978	0.00%
2020-06-30	0	1.260	1.260	1.280	1.260	1.300	1,392,000	1,756,150	1.2616	0.993	0.993	1.008	0.993	1.024	1,766,906	0.9939	-3.82%
2020-06-29	0	1.310	1.280	1.310	1.310	1.330	29,000	38,150	1.3155	1.032	1.008	1.032	1.032	1.048	36,811	1.0364	-1.50%
2020-06-26	0	1.330	1.290	1.330	1.320	1.340	341,000	452,120	1.3259	1.048	1.016	1.048	1.040	1.056	432,841	1.0445	0.00%
2020-06-24	0	1.330	1.330	1.340	1.270	1.390	4,165,000	5,566,430	1.3365	1.048	1.048	1.056	1.001	1.095	5,286,754	1.0529	3.91%
2020-06-23	0	1.280	1.260	1.300	1.260	1.300	736,000	949,360	1.2899	1.008	0.993	1.024	0.993	1.024	934,226	1.0162	0.00%
2020-06-22	0	1.280	1.270	1.280	1.250	1.280	322,000	407,560	1.2657	1.008	1.001	1.008	0.985	1.008	408,724	0.9972	1.59%
2020-06-19	0	1.260	1.260	1.280	1.230	1.300	1,605,000	2,006,410	1.2501	0.993	0.993	1.008	0.969	1.024	2,037,273	0.9849	0.00%
2020-06-18	0	1.260	1.260	1.290	1.260	1.300	59,000	75,110	1.2731	0.993	0.993	1.016	0.993	1.024	74,890	1.0029	-3.08%
2020-06-17	0	1.300	1.280	1.310	1.270	1.310	156,000	202,520	1.2982	1.024	1.008	1.032	1.001	1.032	198,015	1.0227	0.00%
2020-06-16	0	1.300	1.280	1.300	1.250	1.300	849,000	1,082,020	1.2745	1.024	1.008	1.024	0.985	1.024	1,077,660	1.0040	4.97%
2020-06-15	0	1.270	1.250	1.260	1.250	1.310	1,422,000	1,805,310	1.2696	0.976	0.960	0.968	0.960	1.006	1,850,894	0.9754	-0.78%
2020-06-12	0	1.280	1.280	1.300	1.260	1.300	215,000	272,570	1.2678	0.983	0.983	0.999	0.968	0.999	279,847	0.9740	0.79%
2020-06-11	0	1.270	1.270	1.280	1.270	1.350	2,126,000	2,738,090	1.2879	0.976	0.976	0.983	0.976	1.037	2,767,229	0.9895	-5.93%
2020-06-10	0	1.350	1.350	1.360	1.340	1.410	653,000	900,040	1.3783	1.037	1.037	1.045	1.029	1.083	849,953	1.0589	-1.46%
2020-06-09	0	1.370	1.350	1.370	1.350	1.430	971,000	1,342,280	1.3824	1.053	1.037	1.053	1.037	1.099	1,263,866	1.0620	-4.86%
2020-06-08	0	1.440	1.390	1.400	1.370	1.450	11,613,000	16,141,220	1.3899	1.106	1.068	1.076	1.053	1.114	15,115,631	1.0678	4.35%
2020-06-05	0	1.380	1.370	1.400	1.310	1.410	22,646,000	31,495,480	1.3908	1.060	1.053	1.076	1.006	1.083	29,476,326	1.0685	0.73%
2020-06-04	0	1.370	1.360	1.370	1.340	1.410	6,562,000	9,145,690	1.3937	1.053	1.045	1.053	1.029	1.083	8,541,184	1.0708	0.74%
2020-06-03	0	1.360	1.350	1.360	1.300	1.360	15,083,000	19,857,490	1.3165	1.045	1.037	1.045	0.999	1.045	19,632,228	1.0115	3.03%
2020-06-02	0	1.320	1.320	1.330	1.260	1.330	16,164,560	20,805,857	1.2871	1.014	1.014	1.022	0.968	1.022	21,040,000	0.9889	3.13%
2020-06-01	0	1.280	1.270	1.290	1.260	1.320	69,000	87,890	1.2738	0.983	0.976	0.991	0.968	1.014	89,811	0.9786	-3.03%
2020-05-29	0	1.320	1.300	1.320	1.250	1.320	1,924,000	2,527,810	1.3138	1.014	0.999	1.014	0.960	1.014	2,504,303	1.0094	4.76%
2020-05-28	0	1.260	1.260	1.290	1.250	1.280	46,000	57,920	1.2591	0.968	0.968	0.991	0.960	0.983	59,874	0.9674	0.00%
2020-05-27	0	1.260	1.260	1.280	1.260	1.290	68,000	87,160	1.2818	0.968	0.968	0.983	0.968	0.991	88,510	0.9848	-3.08%
2020-05-26	0	1.300	1.270	1.300	-	-	0	0	-	0.999	0.976	0.999	-	-	0	-	0.00%
2020-05-25	0	1.300	1.280	1.310	1.250	1.320	221,000	281,310	1.2729	0.999	0.983	1.006	0.960	1.014	287,656	0.9779	1.56%
2020-05-22	0	1.280	1.280	1.310	1.280	1.340	4,115,000	5,316,810	1.2921	0.983	0.983	1.006	0.983	1.029	5,356,137	0.9927	-3.03%
2020-05-21	0	1.320	1.320	1.360	1.320	1.360	515,000	687,610	1.3352	1.014	1.014	1.045	1.014	1.045	670,331	1.0258	-2.22%
2020-05-20	0	1.350	1.350	1.360	1.270	1.390	13,357,000	18,053,600	1.3516	1.037	1.037	1.045	0.976	1.068	17,385,644	1.0384	3.05%
2020-05-19	0	1.310	1.290	1.320	1.260	1.320	397,000	514,050	1.2948	1.006	0.991	1.014	0.968	1.014	516,740	0.9948	0.77%
2020-05-18	0	1.300	1.270	1.300	1.270	1.300	166,000	214,420	1.2917	0.999	0.976	0.999	0.976	0.999	216,068	0.9924	0.78%
2020-05-15	0	1.290	1.290	1.310	1.290	1.370	2,409,000	3,167,860	1.3150	0.991	0.991	1.006	0.991	1.053	3,135,585	1.0103	-3.73%
2020-05-14	0	1.340	1.330	1.340	1.330	1.360	213,000	286,910	1.3470	1.029	1.022	1.029	1.022	1.045	277,244	1.0349	1.52%
2020-05-13	0	1.320	1.320	1.340	1.300	1.350	6,709,000	8,982,830	1.3389	1.014	1.014	1.029	0.999	1.037	8,732,521	1.0287	1.54%
2020-05-12	0	1.300	1.300	1.320	1.270	1.380	12,779,000	17,108,190	1.3388	0.999	0.999	1.014	0.976	1.060	16,633,311	1.0285	3.17%
2020-05-11	0	1.260	1.250	1.280	1.240	1.300	4,922,000	6,297,740	1.2795	0.968	0.960	0.983	0.953	0.999	6,406,539	0.9830	2.44%
2020-05-08	0	1.230	1.230	1.240	1.220	1.260	610,000	753,870	1.2359	0.945	0.945	0.953	0.937	0.968	793,984	0.9495	-0.81%
2020-05-07	0	1.240	1.240	1.260	1.240	1.300	3,136,000	4,001,990	1.2761	0.953	0.953	0.968	0.953	0.999	4,081,858	0.9804	-1.59%
2020-05-06	0	1.260	1.260	1.280	1.260	1.360	4,651,000	6,135,810	1.3192	0.968	0.968	0.983	0.968	1.045	6,053,802	1.0135	-5.97%
2020-05-05	0	1.340	1.340	1.360	1.340	1.480	1,897,000	2,590,140	1.3654	1.029	1.029	1.045	1.029	1.137	2,469,160	1.0490	-3.60%
2020-05-04	0	1.390	1.390	1.410	1.370	1.470	12,016,000	17,096,620	1.4228	1.068	1.068	1.083	1.053	1.129	15,640,181	1.0931	-1.42%
2020-04-29	0	1.410	1.400	1.410	1.310	1.410	3,476,000	4,724,410	1.3592	1.083	1.076	1.083	1.006	1.083	4,524,406	1.0442	4.44%
2020-04-28	0	1.350	1.350	1.360	1.350	1.390	1,975,000	2,704,430	1.3693	1.037	1.037	1.045	1.037	1.068	2,570,685	1.0520	-2.88%
2020-04-27	0	1.390	1.380	1.390	1.340	1.400	9,768,000	13,537,520	1.3859	1.068	1.060	1.068	1.029	1.076	12,714,155	1.0648	2.21%
2020-04-24	0	1.360	1.350	1.360	1.290	1.440	16,855,000	23,144,040	1.3731	1.045	1.037	1.045	0.991	1.106	21,938,686	1.0549	4.62%
2020-04-23	0	1.300	1.290	1.300	1.240	1.320	9,103,000	11,712,970	1.2867	0.999	0.991	0.999	0.953	1.014	11,848,582	0.9886	-1.52%
2020-04-22	0	1.320	1.310	1.320	1.290	1.390	23,325,000	31,797,620	1.3632	1.014	1.006	1.014	0.991	1.068	30,360,121	1.0473	-0.75%
2020-04-21	0	1.330	1.310	1.330	1.280	1.340	3,486,000	4,597,980	1.3190	1.022	1.006	1.022	0.983	1.029	4,537,423	1.0133	-0.75%
2020-04-20	0	1.340	1.330	1.340	1.320	1.350	2,644,000	3,533,660	1.3365	1.029	1.022	1.029	1.014	1.037	3,441,465	1.0268	0.00%
2020-04-17	0	1.340	1.320	1.340	1.300	1.340	4,462,000	5,915,940	1.3258	1.029	1.014	1.029	0.999	1.029	5,807,797	1.0186	2.29%
2020-04-16	0	1.310	1.310	1.320	1.270	1.340	8,800,000	11,570,330	1.3148	1.006	1.006	1.014	0.976	1.029	11,454,194	1.0101	1.55%
2020-04-15	0	1.290	1.290	1.310	1.240	1.340	7,601,000	9,882,560	1.3002	0.991	0.991	1.006	0.953	1.029	9,893,560	0.9989	2.38%
2020-04-14	0	1.260	1.260	1.270	1.220	1.290	32,522,000	40,599,400	1.2484	0.968	0.968	0.976	0.937	0.991	42,331,055	0.9591	-0.79%
2020-04-09	0	1.270	1.260	1.270	1.180	1.280	28,718,000	35,340,890	1.2306	0.976	0.968	0.976	0.907	0.983	37,379,720	0.9455	2.42%
2020-04-08	0	1.240	1.240	1.260	1.200	1.260	3,513,000	4,314,010	1.2280	0.953	0.953	0.968	0.922	0.968	4,572,566	0.9435	2.48%
2020-04-07	0	1.210	1.210	1.230	1.190	1.260	1,867,000	2,260,030	1.2105	0.930	0.930	0.945	0.914	0.968	2,430,111	0.9300	-0.82%
2020-04-06	0	1.220	1.220	1.250	1.220	1.270	785,000	979,190	1.2474	0.937	0.937	0.960	0.937	0.976	1,021,766	0.9583	-2.40%
2020-04-03	0	1.250	1.250	1.260	1.250	1.320	521,000	673,460	1.2926	0.960	0.960	0.968	0.960	1.014	678,140	0.9931	-5.30%
2020-04-02	0	1.320	1.280	1.320	1.290	1.360	1,823,000	2,395,300	1.3139	1.014	0.983	1.014	0.991	1.045	2,372,840	1.0095	-2.22%
2020-04-01	0	1.350	1.300	1.350	1.310	1.350	2,098,000	2,808,610	1.3387	1.037	0.999	1.037	1.006	1.037	2,730,784	1.0285	2.27%
2020-03-31	0	1.320	1.270	1.320	1.270	1.380	1,950,000	2,560,670	1.3132	1.014	0.976	1.014	0.976	1.060	2,538,145	1.0089	-0.75%
2020-03-30	0	1.330	1.320	1.330	1.270	1.360	6,711,000	8,868,200	1.3214	1.022	1.014	1.022	0.976	1.045	8,735,124	1.0152	0.00%
2020-03-27	0	1.330	1.310	1.330	1.260	1.350	5,659,000	7,424,060	1.3119	1.022	1.006	1.022	0.968	1.037	7,365,827	1.0079	3.91%
2020-03-26	0	1.280	1.270	1.280	1.210	1.310	4,768,000	6,092,360	1.2778	0.983	0.976	0.983	0.930	1.006	6,206,090	0.9817	4.07%
2020-03-25	0	1.230	1.230	1.240	1.210	1.320	21,729,000	27,834,840	1.2810	0.945	0.945	0.953	0.930	1.014	28,282,747	0.9842	1.65%
2020-03-24	0	1.210	1.190	1.210	1.160	1.230	2,687,000	3,233,730	1.2035	0.930	0.914	0.930	0.891	0.945	3,497,434	0.9246	2.54%
2020-03-23	0	1.180	1.160	1.180	1.160	1.230	3,500,000	4,172,010	1.1920	0.907	0.891	0.907	0.891	0.945	4,555,645	0.9158	-4.84%
2020-03-20	0	1.240	1.210	1.240	1.190	1.270	5,414,000	6,596,580	1.2184	0.953	0.930	0.953	0.914	0.976	7,046,932	0.9361	4.20%
2020-03-19	0	1.190	1.170	1.180	1.150	1.240	9,369,000	11,414,810	1.2184	0.914	0.899	0.907	0.884	0.953	12,194,811	0.9360	0.00%
2020-03-18	0	1.190	1.180	1.190	1.140	1.240	12,346,000	14,707,590	1.1913	0.914	0.907	0.914	0.876	0.953	16,069,713	0.9152	-4.03%
2020-03-17	0	1.240	1.230	1.240	1.190	1.300	17,036,000	21,708,230	1.2743	0.953	0.945	0.953	0.914	0.999	22,174,278	0.9790	0.00%
2020-03-16	0	1.240	1.220	1.240	1.190	1.270	7,206,000	8,748,970	1.2141	0.953	0.937	0.953	0.914	0.976	9,379,423	0.9328	3.33%
2020-03-13	0	1.200	1.190	1.200	1.100	1.210	17,027,018	19,908,561	1.1692	0.922	0.914	0.922	0.845	0.930	22,162,586	0.8983	2.56%
2020-03-12	0	1.170	1.130	1.170	1.140	1.200	213,000	246,940	1.1593	0.899	0.868	0.899	0.876	0.922	277,244	0.8907	-4.88%
2020-03-11	0	1.230	1.200	1.230	1.210	1.250	43,000	52,980	1.2321	0.945	0.922	0.945	0.930	0.960	55,969	0.9466	-1.60%
2020-03-10	0	1.250	1.220	1.250	1.160	1.250	371,000	447,230	1.2055	0.960	0.937	0.960	0.891	0.960	482,898	0.9261	0.81%
2020-03-09	0	1.240	1.220	1.240	1.220	1.270	737,000	925,170	1.2553	0.953	0.937	0.953	0.937	0.976	959,289	0.9644	-1.59%
2020-03-06	0	1.260	1.230	1.260	1.150	1.260	180,000	220,020	1.2223	0.968	0.945	0.968	0.884	0.968	234,290	0.9391	1.61%
2020-03-05	0	1.240	1.200	1.240	1.200	1.240	97,000	118,900	1.2258	0.953	0.922	0.953	0.922	0.953	126,256	0.9417	1.64%
2020-03-04	0	1.220	1.200	1.220	1.130	1.220	1,778,000	2,085,620	1.1730	0.937	0.922	0.937	0.868	0.937	2,314,268	0.9012	6.09%
2020-03-03	0	1.150	1.150	1.170	1.150	1.300	668,000	806,900	1.2079	0.884	0.884	0.899	0.884	0.999	869,477	0.9280	-6.50%
2020-03-02	0	1.230	1.200	1.230	1.200	1.310	656,000	807,740	1.2313	0.945	0.922	0.945	0.922	1.006	853,858	0.9460	-0.81%
2020-02-28	0	1.240	1.220	1.240	1.200	1.260	5,088,000	6,332,720	1.2446	0.953	0.937	0.953	0.922	0.968	6,622,606	0.9562	-1.59%
2020-02-27	0	1.260	1.240	1.260	1.220	1.400	4,288,000	5,499,580	1.2826	0.968	0.953	0.968	0.937	1.076	5,581,316	0.9854	-5.26%
2020-02-26	0	1.330	1.320	1.330	1.300	1.480	3,327,000	4,460,710	1.3408	1.022	1.014	1.022	0.999	1.137	4,330,466	1.0301	-8.90%
2020-02-25	0	1.460	1.430	1.460	1.410	1.580	8,392,000	12,459,100	1.4846	1.122	1.099	1.122	1.083	1.214	10,923,136	1.1406	0.69%
2020-02-24	0	1.450	1.430	1.480	1.410	1.490	9,487,000	13,949,760	1.4704	1.114	1.099	1.137	1.083	1.145	12,348,402	1.1297	1.40%
2020-02-21	0	1.430	1.410	1.430	1.400	1.480	5,695,000	8,273,540	1.4528	1.099	1.083	1.099	1.076	1.137	7,412,686	1.1161	0.70%
2020-02-20	0	1.420	1.420	1.430	1.400	1.520	12,365,001	18,309,931	1.4808	1.091	1.091	1.099	1.076	1.168	16,094,445	1.1377	-2.07%
2020-02-19	0	1.450	1.430	1.450	1.360	1.450	7,733,000	10,966,950	1.4182	1.114	1.099	1.114	1.045	1.114	10,065,373	1.0896	6.62%
2020-02-18	0	1.360	1.350	1.360	1.290	1.380	3,123,000	4,202,670	1.3457	1.045	1.037	1.045	0.991	1.060	4,064,937	1.0339	4.62%
2020-02-17	0	1.300	1.300	1.310	1.250	1.310	1,806,000	2,318,790	1.2839	0.999	0.999	1.006	0.960	1.006	2,350,713	0.9864	4.00%
2020-02-14	0	1.250	1.250	1.280	1.240	1.290	455,000	573,320	1.2600	0.960	0.960	0.983	0.953	0.991	592,234	0.9681	-2.34%
2020-02-13	0	1.280	1.230	1.280	1.230	1.280	694,000	873,970	1.2593	0.983	0.945	0.983	0.945	0.983	903,319	0.9675	3.23%
2020-02-12	0	1.240	1.240	1.260	1.240	1.310	435,000	555,220	1.2764	0.953	0.953	0.968	0.953	1.006	566,202	0.9806	-5.34%
2020-02-11	0	1.310	1.260	1.310	1.270	1.320	464,000	595,410	1.2832	1.006	0.968	1.006	0.976	1.014	603,948	0.9859	0.77%
2020-02-10	0	1.300	1.280	1.300	1.240	1.300	1,325,000	1,685,260	1.2719	0.999	0.983	0.999	0.953	0.999	1,724,637	0.9772	1.56%
2020-02-07	0	1.280	1.260	1.280	1.240	1.310	2,772,000	3,527,660	1.2726	0.983	0.968	0.983	0.953	1.006	3,608,071	0.9777	-0.78%
2020-02-06	0	1.290	1.280	1.290	1.280	1.330	2,805,000	3,617,950	1.2898	0.991	0.983	0.991	0.983	1.022	3,651,024	0.9909	0.00%
2020-02-05	0	1.290	1.270	1.300	1.210	1.300	3,757,000	4,800,490	1.2777	0.991	0.976	0.999	0.930	0.999	4,890,160	0.9817	1.57%
2020-02-04	0	1.270	1.250	1.270	1.180	1.370	4,724,000	6,001,970	1.2705	0.976	0.960	0.976	0.907	1.053	6,148,819	0.9761	-6.62%
2020-02-03	0	1.360	1.330	1.360	1.310	1.380	5,182,000	6,922,560	1.3359	1.045	1.022	1.045	1.006	1.060	6,744,958	1.0263	0.00%
2020-01-31	0	1.360	1.300	1.360	1.290	1.370	1,110,000	1,469,930	1.3243	1.045	0.999	1.045	0.991	1.053	1,444,790	1.0174	3.03%
2020-01-30	0	1.320	1.320	1.350	1.320	1.390	3,049,000	4,085,980	1.3401	1.014	1.014	1.037	1.014	1.068	3,968,618	1.0296	-4.35%
2020-01-29	0	1.380	1.340	1.380	1.300	1.400	1,672,000	2,269,970	1.3576	1.060	1.029	1.060	0.999	1.076	2,176,297	1.0430	1.47%
2020-01-24	0	1.360	1.320	1.360	1.270	1.370	2,505,000	3,342,520	1.3343	1.045	1.014	1.045	0.976	1.053	3,260,540	1.0251	7.94%
2020-01-23	0	1.260	1.260	1.270	1.250	1.320	2,387,000	3,037,900	1.2727	0.968	0.968	0.976	0.960	1.014	3,106,950	0.9778	-3.08%
2020-01-22	0	1.300	1.290	1.300	1.300	1.320	315,000	411,840	1.3074	0.999	0.991	0.999	0.999	1.014	410,008	1.0045	-1.52%
2020-01-21	0	1.320	1.320	1.330	1.310	1.350	664,000	878,100	1.3224	1.014	1.014	1.022	1.006	1.037	864,271	1.0160	-2.22%
2020-01-20	0	1.350	1.300	1.350	1.310	1.400	1,148,000	1,548,460	1.3488	1.037	0.999	1.037	1.006	1.076	1,494,252	1.0363	0.00%
2020-01-17	0	1.350	1.310	1.350	1.310	1.350	1,861,000	2,482,110	1.3338	1.037	1.006	1.037	1.006	1.037	2,422,302	1.0247	0.75%
2020-01-16	0	1.340	1.320	1.340	1.310	1.350	1,649,000	2,186,130	1.3257	1.029	1.014	1.029	1.006	1.037	2,146,360	1.0185	0.00%
2020-01-15	0	1.340	1.330	1.340	1.310	1.360	2,964,000	3,936,630	1.3281	1.029	1.022	1.029	1.006	1.045	3,857,981	1.0204	-0.74%
2020-01-14	0	1.350	1.340	1.350	1.280	1.350	7,748,000	10,223,660	1.3195	1.037	1.029	1.037	0.983	1.037	10,084,897	1.0138	0.00%
2020-01-13	0	1.350	1.320	1.350	1.310	1.380	5,638,000	7,495,220	1.3294	1.037	1.014	1.037	1.006	1.060	7,338,494	1.0214	0.75%
2020-01-10	0	1.340	1.310	1.340	1.300	1.340	2,035,000	2,682,850	1.3184	1.029	1.006	1.029	0.999	1.029	2,648,782	1.0129	1.52%
2020-01-09	0	1.320	1.300	1.320	1.300	1.390	2,180,000	2,905,780	1.3329	1.014	0.999	1.014	0.999	1.068	2,837,516	1.0241	0.76%
2020-01-08	0	1.310	1.290	1.310	1.250	1.330	2,267,000	2,945,870	1.2995	1.006	0.991	1.006	0.960	1.022	2,950,756	0.9983	-0.76%
2020-01-07	0	1.320	1.310	1.320	1.300	1.360	2,408,000	3,200,200	1.3290	1.014	1.006	1.014	0.999	1.045	3,134,284	1.0210	-1.49%
2020-01-06	0	1.340	1.320	1.330	1.270	1.350	10,940,000	14,425,770	1.3186	1.029	1.014	1.022	0.976	1.037	14,239,645	1.0131	2.29%
2020-01-03	0	1.310	1.270	1.310	1.230	1.310	4,078,000	5,179,980	1.2702	1.006	0.976	1.006	0.945	1.006	5,307,977	0.9759	3.97%
2020-01-02	0	1.260	1.250	1.260	1.230	1.330	6,315,000	8,107,320	1.2838	0.968	0.960	0.968	0.945	1.022	8,219,686	0.9863	-3.08%
2019-12-31	0	1.300	1.280	1.300	1.140	1.330	14,315,001	17,437,281	1.2181	0.999	0.983	0.999	0.876	1.022	18,632,590	0.9358	11.11%
2019-12-30	0	1.170	1.170	1.220	1.150	1.240	681,000	812,460	1.1930	0.899	0.899	0.937	0.884	0.953	886,398	0.9166	-4.88%
2019-12-27	0	1.230	1.230	1.250	1.200	1.340	73,000	90,240	1.2362	0.945	0.945	0.960	0.922	1.029	95,018	0.9497	-0.81%
2019-12-24	0	1.240	1.230	1.250	1.230	1.360	809,000	1,022,830	1.2643	0.953	0.945	0.960	0.945	1.045	1,053,005	0.9713	-9.49%
2019-12-23	0	1.370	1.330	1.370	1.360	1.380	192,000	262,220	1.3657	1.053	1.022	1.053	1.045	1.060	249,910	1.0493	1.48%
2019-12-20	0	1.350	1.340	1.350	1.210	1.370	5,968,000	7,807,480	1.3082	1.037	1.029	1.037	0.930	1.053	7,768,026	1.0051	3.85%
2019-12-19	0	1.300	1.240	1.300	1.300	1.350	1,404,000	1,893,750	1.3488	0.999	0.953	0.999	0.999	1.037	1,827,465	1.0363	0.78%
2019-12-18	0	1.290	1.220	1.290	1.260	1.300	68,000	87,870	1.2922	0.991	0.937	0.991	0.968	0.999	88,510	0.9928	1.57%
2019-12-17	0	1.270	1.240	1.270	1.220	1.280	539,000	679,070	1.2599	0.976	0.953	0.976	0.937	0.983	701,569	0.9679	4.10%
2019-12-16	0	1.220	1.210	1.230	1.200	1.350	516,000	650,340	1.2603	0.937	0.930	0.945	0.922	1.037	671,632	0.9683	2.52%
2019-12-13	0	1.190	1.190	1.220	1.190	1.300	7,040,000	8,590,830	1.2203	0.914	0.914	0.937	0.914	0.999	9,163,355	0.9375	0.00%
2019-12-12	0	1.190	1.170	1.190	1.170	1.200	128,000	150,190	1.1734	0.914	0.899	0.914	0.899	0.922	166,606	0.9015	-0.83%
2019-12-11	0	1.200	1.180	1.200	1.170	1.280	599,000	713,330	1.1909	0.922	0.907	0.922	0.899	0.983	779,666	0.9149	0.00%
2019-12-10	0	1.200	1.170	1.200	1.170	1.200	466,000	551,000	1.1824	0.922	0.899	0.922	0.899	0.922	606,552	0.9084	0.84%
2019-12-09	0	1.190	1.180	1.210	1.160	1.400	2,617,000	3,270,830	1.2498	0.914	0.907	0.930	0.891	1.076	3,406,321	0.9602	0.00%
2019-12-06	0	1.190	1.160	1.190	1.180	1.200	40,000	47,720	1.1930	0.914	0.891	0.914	0.907	0.922	52,065	0.9166	0.00%
2019-12-05	0	1.190	1.170	1.190	1.150	1.190	320,000	369,560	1.1549	0.914	0.899	0.914	0.884	0.914	416,516	0.8873	-0.83%
2019-12-04	0	1.200	1.190	1.200	1.190	1.200	24,000	28,600	1.1917	0.922	0.914	0.922	0.914	0.922	31,239	0.9155	-0.83%
2019-12-03	0	1.210	1.180	1.210	1.170	1.240	5,608,000	6,697,120	1.1942	0.930	0.907	0.930	0.899	0.953	7,299,445	0.9175	-1.63%
2019-12-02	0	1.230	1.170	1.230	1.180	1.240	4,422,000	5,263,620	1.1903	0.945	0.899	0.945	0.907	0.953	5,755,732	0.9145	2.50%
2019-11-29	0	1.200	1.160	1.200	1.170	1.210	1,186,000	1,412,960	1.1914	0.922	0.891	0.922	0.899	0.930	1,543,713	0.9153	-3.23%
2019-11-28	0	1.240	1.200	1.250	1.200	1.250	1,753,000	2,106,160	1.2015	0.953	0.922	0.960	0.922	0.960	2,281,727	0.9231	-0.80%
2019-11-27	0	1.250	1.190	1.260	1.200	1.340	3,091,000	3,950,880	1.2782	0.960	0.914	0.968	0.922	1.029	4,023,286	0.9820	2.46%
2019-11-26	0	1.220	1.200	1.230	1.210	1.240	124,000	150,090	1.2104	0.937	0.922	0.945	0.930	0.953	161,400	0.9299	0.83%
2019-11-25	0	1.210	1.210	1.260	1.150	1.370	4,468,000	5,897,390	1.3199	0.930	0.930	0.968	0.884	1.053	5,815,606	1.0141	-4.72%
2019-11-22	0	1.270	1.170	1.260	1.160	1.280	180,000	222,470	1.2359	0.976	0.899	0.968	0.891	0.983	234,290	0.9495	3.25%
2019-11-21	0	1.230	1.180	1.240	1.170	1.270	625,000	752,150	1.2034	0.945	0.907	0.953	0.899	0.976	813,508	0.9246	5.13%
2019-11-20	0	1.170	1.130	1.170	1.140	1.180	1,035,000	1,184,810	1.1447	0.899	0.868	0.899	0.876	0.907	1,347,169	0.8795	2.63%
2019-11-19	0	1.140	1.110	1.150	1.110	1.170	1,033,000	1,204,310	1.1658	0.876	0.853	0.884	0.853	0.899	1,344,566	0.8957	0.00%
2019-11-18	0	1.140	1.120	1.150	1.040	1.170	537,000	600,760	1.1187	0.876	0.860	0.884	0.799	0.899	698,966	0.8595	8.57%
2019-11-15	0	1.050	1.050	1.070	1.050	1.080	147,000	156,410	1.0640	0.807	0.807	0.822	0.807	0.830	191,337	0.8175	0.00%
2019-11-14	0	1.050	1.050	1.080	1.050	1.090	288,000	304,050	1.0557	0.807	0.807	0.830	0.807	0.837	374,865	0.8111	-4.55%
2019-11-13	0	1.100	1.060	1.100	1.070	1.100	600,000	651,250	1.0854	0.845	0.814	0.845	0.822	0.845	780,968	0.8339	0.00%
2019-11-12	0	1.100	1.090	1.120	1.090	1.120	658,000	727,420	1.1055	0.845	0.837	0.860	0.837	0.860	856,461	0.8493	-8.33%
2019-11-11	0	1.200	1.110	1.200	1.120	1.200	56,000	62,920	1.1236	0.922	0.853	0.922	0.860	0.922	72,890	0.8632	3.45%
2019-11-08	0	1.160	1.150	1.170	1.120	1.160	316,000	359,940	1.1391	0.891	0.884	0.899	0.860	0.891	411,310	0.8751	3.57%
2019-11-07	0	1.120	1.120	1.180	1.120	1.190	396,000	462,050	1.1668	0.860	0.860	0.907	0.860	0.914	515,439	0.8964	-5.88%
2019-11-06	0	1.190	1.160	1.190	1.170	1.190	251,000	294,730	1.1742	0.914	0.891	0.914	0.899	0.914	326,705	0.9021	0.85%
2019-11-05	0	1.180	1.140	1.180	1.140	1.180	94,000	107,880	1.1477	0.907	0.876	0.907	0.876	0.907	122,352	0.8817	0.85%
2019-11-04	0	1.170	1.150	1.170	1.150	1.170	12,000	13,920	1.1600	0.899	0.884	0.899	0.884	0.899	15,619	0.8912	-1.68%
2019-11-01	0	1.190	1.160	1.220	1.160	1.230	77,000	91,330	1.1861	0.914	0.891	0.937	0.891	0.945	100,224	0.9113	0.00%
2019-10-31	0	1.190	1.160	1.240	-	-	0	0	-	0.914	0.891	0.953	-	-	0	-	0.00%
2019-10-30	0	1.190	1.160	1.190	1.110	1.190	15,000	17,080	1.1387	0.914	0.891	0.914	0.853	0.914	19,524	0.8748	0.00%
2019-10-29	0	1.190	1.160	1.190	1.090	1.210	694,000	798,730	1.1509	0.914	0.891	0.914	0.837	0.930	903,319	0.8842	-7.03%
2019-10-28	0	1.280	1.190	1.280	1.200	1.290	612,000	752,250	1.2292	0.983	0.914	0.983	0.922	0.991	796,587	0.9443	-0.78%
2019-10-25	0	1.290	1.260	1.290	1.250	1.290	752,000	949,700	1.2629	0.991	0.968	0.991	0.960	0.991	978,813	0.9703	0.00%
2019-10-24	0	1.290	1.250	1.290	1.250	1.310	83,000	106,130	1.2787	0.991	0.960	0.991	0.960	1.006	108,034	0.9824	-1.53%
2019-10-23	0	1.310	1.250	1.310	1.270	1.320	414,000	537,920	1.2993	1.006	0.960	1.006	0.976	1.014	538,868	0.9982	0.77%
2019-10-22	0	1.300	1.290	1.300	1.240	1.320	1,158,000	1,493,560	1.2898	0.999	0.991	0.999	0.953	1.014	1,507,268	0.9909	4.84%
2019-10-21	0	1.240	1.160	1.240	1.130	1.240	507,000	601,420	1.1862	0.953	0.891	0.953	0.868	0.953	659,918	0.9114	6.90%
2019-10-18	0	1.160	1.120	1.160	1.100	1.180	5,538,000	6,345,430	1.1458	0.891	0.860	0.891	0.845	0.907	7,208,332	0.8803	9.43%
2019-10-17	0	1.060	1.060	1.180	1.060	1.180	913,000	1,024,590	1.1222	0.814	0.814	0.907	0.814	0.907	1,188,373	0.8622	-5.36%
2019-10-16	0	1.120	1.080	1.120	1.060	1.180	2,499,000	2,744,800	1.0984	0.860	0.830	0.860	0.814	0.907	3,252,731	0.8438	0.00%
2019-10-15	0	1.120	1.050	1.120	1.050	1.120	3,516,000	3,884,310	1.1048	0.860	0.807	0.860	0.807	0.860	4,576,471	0.8488	2.75%
2019-10-14	0	1.090	1.050	1.090	1.030	1.120	6,481,000	7,136,970	1.1012	0.837	0.807	0.837	0.791	0.860	8,435,753	0.8460	0.93%
2019-10-11	0	1.080	1.060	1.080	1.060	1.150	759,000	826,500	1.0889	0.830	0.814	0.830	0.814	0.884	987,924	0.8366	-3.57%
2019-10-10	0	1.120	1.100	1.120	1.050	1.120	756,000	824,590	1.0907	0.860	0.845	0.860	0.807	0.860	984,019	0.8380	3.70%
2019-10-09	0	1.080	1.080	1.110	1.010	1.110	911,000	971,510	1.0664	0.830	0.830	0.853	0.776	0.853	1,185,769	0.8193	4.85%
2019-10-08	0	1.030	1.030	1.090	0.960	1.090	1,555,000	1,592,140	1.0239	0.791	0.791	0.837	0.738	0.837	2,024,008	0.7866	4.04%
2019-10-04	0	0.990	0.990	1.010	0.940	1.010	8,118,000	7,797,380	0.9605	0.761	0.761	0.776	0.722	0.776	10,566,494	0.7379	1.02%
2019-10-03	0	0.980	0.970	0.990	0.650	1.040	7,525,744	7,417,874	0.9857	0.753	0.745	0.761	0.499	0.799	9,795,606	0.7573	-5.77%
2019-10-02	0	1.040	1.040	1.070	1.030	1.110	8,526,000	9,332,930	1.0946	0.799	0.799	0.822	0.791	0.853	11,097,552	0.8410	-2.80%
2019-09-30	0	1.070	1.070	1.090	1.070	1.150	14,771,256	16,304,531	1.1038	0.822	0.822	0.837	0.822	0.884	19,226,457	0.8480	-4.46%
2019-09-27	0	1.120	1.100	1.130	1.080	1.130	1,308,000	1,454,060	1.1117	0.860	0.845	0.868	0.830	0.868	1,702,510	0.8541	0.90%
2019-09-26	0	1.110	1.100	1.110	1.090	1.150	4,032,000	4,456,730	1.1053	0.853	0.845	0.853	0.837	0.884	5,248,103	0.8492	0.00%
2019-09-25	0	1.110	1.100	1.110	1.090	1.120	689,000	760,460	1.1037	0.853	0.845	0.853	0.837	0.860	896,811	0.8480	0.91%
2019-09-24	0	1.100	1.090	1.100	1.070	1.110	1,499,000	1,646,280	1.0983	0.845	0.837	0.845	0.822	0.853	1,951,118	0.8438	0.92%
2019-09-23	0	1.090	1.090	1.100	1.070	1.130	2,327,000	2,571,230	1.1050	0.837	0.837	0.845	0.822	0.868	3,028,853	0.8489	-0.91%
2019-09-20	0	1.100	1.090	1.110	1.090	1.130	2,170,000	2,399,810	1.1059	0.845	0.837	0.853	0.837	0.868	2,824,500	0.8496	0.00%
2019-09-19	0	1.100	1.100	1.120	1.080	1.120	3,424,000	3,767,240	1.1002	0.845	0.845	0.860	0.830	0.860	4,456,723	0.8453	-0.90%
2019-09-18	0	1.110	1.110	1.120	1.090	1.130	5,194,000	5,724,260	1.1021	0.853	0.853	0.860	0.837	0.868	6,760,577	0.8467	0.00%
2019-09-17	0	1.110	1.090	1.110	1.090	1.130	2,164,000	2,410,490	1.1139	0.853	0.837	0.853	0.837	0.868	2,816,690	0.8558	-0.89%
2019-09-16	0	1.120	1.100	1.120	1.070	1.120	1,134,000	1,232,820	1.0871	0.860	0.845	0.860	0.822	0.860	1,476,029	0.8352	0.00%
2019-09-13	0	1.120	1.110	1.120	1.080	1.120	2,316,000	2,546,250	1.0994	0.860	0.853	0.860	0.830	0.860	3,014,535	0.8447	-0.88%
2019-09-12	0	1.130	1.100	1.130	1.100	1.170	2,511,000	2,870,390	1.1431	0.868	0.845	0.868	0.845	0.899	3,268,350	0.8782	-3.42%
2019-09-11	0	1.170	1.160	1.170	1.150	1.200	2,300,000	2,694,570	1.1716	0.899	0.891	0.899	0.884	0.922	2,993,710	0.9001	0.00%
2019-09-10	0	1.170	1.160	1.170	1.150	1.170	844,000	982,700	1.1643	0.899	0.891	0.899	0.884	0.899	1,098,561	0.8945	0.00%
2019-09-09	0	1.170	1.150	1.170	1.140	1.210	1,439,000	1,676,600	1.1651	0.899	0.884	0.899	0.876	0.930	1,873,021	0.8951	-2.50%
2019-09-06	0	1.200	1.190	1.200	1.160	1.240	2,358,000	2,810,540	1.1919	0.922	0.914	0.922	0.891	0.953	3,069,203	0.9157	-0.83%
2019-09-05	0	1.210	1.200	1.210	1.170	1.210	1,594,000	1,881,560	1.1804	0.930	0.922	0.930	0.899	0.930	2,074,771	0.9069	0.83%
2019-09-04	0	1.200	1.180	1.200	1.160	1.200	1,464,000	1,732,120	1.1831	0.922	0.907	0.922	0.891	0.922	1,905,561	0.9090	0.00%
2019-09-03	0	1.200	1.190	1.200	1.130	1.210	1,053,000	1,228,000	1.1662	0.922	0.914	0.922	0.868	0.930	1,370,598	0.8960	0.84%
2019-09-02	0	1.190	1.180	1.190	1.130	1.240	752,000	874,710	1.1632	0.914	0.907	0.914	0.868	0.953	978,813	0.8936	-1.65%
2019-08-30	0	1.210	1.170	1.210	1.160	1.210	819,000	969,520	1.1838	0.930	0.899	0.930	0.891	0.930	1,066,021	0.9095	0.83%
2019-08-29	0	1.200	1.160	1.200	1.090	1.200	4,542,000	5,210,150	1.1471	0.922	0.891	0.922	0.837	0.922	5,911,926	0.8813	-1.64%
2019-08-28	0	1.220	1.210	1.220	1.160	1.220	829,000	981,430	1.1839	0.937	0.930	0.937	0.891	0.937	1,079,037	0.9095	1.67%
2019-08-27	0	1.200	1.180	1.200	1.150	1.240	1,068,000	1,269,290	1.1885	0.922	0.907	0.922	0.884	0.953	1,390,123	0.9131	4.35%
2019-08-26	0	1.150	1.180	1.190	1.130	1.220	1,110,000	1,298,180	1.1695	0.884	0.907	0.914	0.868	0.937	1,444,790	0.8985	-7.26%
2019-08-23	0	1.240	1.210	1.240	1.200	1.270	1,159,000	1,423,180	1.2279	0.953	0.930	0.953	0.922	0.976	1,508,569	0.9434	-1.59%
2019-08-22	0	1.260	1.250	1.260	1.200	1.290	1,441,000	1,791,260	1.2431	0.968	0.960	0.968	0.922	0.991	1,875,624	0.9550	4.13%
2019-08-21	0	1.210	1.210	1.230	1.210	1.340	567,000	709,740	1.2517	0.930	0.930	0.945	0.930	1.029	738,015	0.9617	-8.33%
2019-08-20	0	1.320	1.300	1.320	1.240	1.320	796,000	1,026,400	1.2894	1.014	0.999	1.014	0.953	1.014	1,036,084	0.9907	-1.49%
2019-08-19	0	1.340	1.290	1.360	1.250	1.420	669,000	883,420	1.3205	1.029	0.991	1.045	0.960	1.091	870,779	1.0145	-4.29%
2019-08-16	0	1.400	1.360	1.400	1.370	1.460	1,413,000	2,017,450	1.4278	1.076	1.045	1.076	1.053	1.122	1,839,179	1.0969	-4.76%
2019-08-15	0	1.470	1.440	1.470	1.430	1.490	1,704,000	2,488,240	1.4602	1.129	1.106	1.129	1.099	1.145	2,217,948	1.1219	1.38%
2019-08-14	0	1.450	1.430	1.450	1.410	1.500	1,527,000	2,226,580	1.4581	1.114	1.099	1.114	1.083	1.152	1,987,563	1.1203	2.84%
2019-08-13	0	1.410	1.410	1.420	1.400	1.440	975,000	1,387,710	1.4233	1.083	1.083	1.091	1.076	1.106	1,269,073	1.0935	-1.40%
2019-08-12	0	1.430	1.430	1.440	1.380	1.460	1,126,000	1,610,550	1.4303	1.099	1.099	1.106	1.060	1.122	1,465,616	1.0989	0.70%
2019-08-09	0	1.420	1.420	1.430	1.320	1.440	947,000	1,292,900	1.3653	1.091	1.091	1.099	1.014	1.106	1,232,627	1.0489	5.19%
2019-08-08	0	1.350	1.340	1.350	1.310	1.350	1,399,000	1,849,360	1.3219	1.037	1.029	1.037	1.006	1.037	1,820,956	1.0156	2.27%
2019-08-07	0	1.320	1.310	1.320	1.300	1.320	1,023,000	1,342,490	1.3123	1.014	1.006	1.014	0.999	1.014	1,331,550	1.0082	1.54%
2019-08-06	0	1.300	1.300	1.310	1.260	1.320	1,046,000	1,358,980	1.2992	0.999	0.999	1.006	0.968	1.014	1,361,487	0.9982	-1.52%
2019-08-05	0	1.320	1.300	1.320	1.260	1.330	1,318,000	1,716,340	1.3022	1.014	0.999	1.014	0.968	1.022	1,715,526	1.0005	1.54%
2019-08-02	0	1.300	1.290	1.300	1.230	1.300	1,167,000	1,470,290	1.2599	0.999	0.991	0.999	0.945	0.999	1,518,982	0.9679	3.17%
2019-08-01	0	1.260	1.250	1.260	1.230	1.310	1,474,000	1,874,910	1.2720	0.968	0.960	0.968	0.945	1.006	1,918,577	0.9772	-0.79%
2019-07-31	0	1.270	1.230	1.270	1.230	1.270	921,000	1,157,360	1.2566	0.976	0.945	0.976	0.945	0.976	1,198,785	0.9654	1.60%
2019-07-30	0	1.250	1.230	1.260	1.160	1.270	1,642,000	2,013,940	1.2265	0.960	0.945	0.968	0.891	0.976	2,137,248	0.9423	-1.57%
2019-07-29	0	1.270	1.250	1.280	1.240	1.310	1,724,000	2,198,050	1.2750	0.976	0.960	0.983	0.953	1.006	2,243,981	0.9795	-1.55%
2019-07-26	0	1.290	1.280	1.300	1.250	1.330	1,828,000	2,347,280	1.2841	0.991	0.983	0.999	0.960	1.022	2,379,348	0.9865	3.20%
2019-07-25	0	1.250	1.220	1.250	1.210	1.370	2,151,000	2,707,550	1.2587	0.960	0.937	0.960	0.930	1.053	2,799,769	0.9671	4.17%
2019-07-24	0	1.200	1.220	1.230	1.150	1.220	1,488,000	1,752,070	1.1775	0.922	0.937	0.945	0.884	0.937	1,936,800	0.9046	0.84%
2019-07-23	0	1.190	1.190	1.200	1.150	1.210	1,372,000	1,610,680	1.1740	0.914	0.914	0.922	0.884	0.930	1,785,813	0.9019	-0.83%
2019-07-22	0	1.200	1.190	1.210	1.140	1.210	1,519,000	1,770,290	1.1654	0.922	0.914	0.930	0.876	0.930	1,977,150	0.8954	0.00%
2019-07-19	0	1.200	1.200	1.210	1.080	1.200	1,790,000	2,058,600	1.1501	0.922	0.922	0.930	0.830	0.922	2,329,887	0.8836	4.35%
2019-07-18	0	1.150	1.120	1.150	1.140	1.180	64,000	73,490	1.1483	0.884	0.860	0.884	0.876	0.907	83,303	0.8822	0.88%
2019-07-17	0	1.140	1.120	1.180	1.080	1.260	1,025,000	1,186,090	1.1572	0.876	0.860	0.907	0.830	0.968	1,334,153	0.8890	3.64%
2019-07-16	0	1.100	1.090	1.130	1.090	1.280	1,925,000	2,170,450	1.1275	0.845	0.837	0.868	0.837	0.983	2,505,605	0.8662	-5.17%
2019-07-15	0	1.160	1.150	1.200	1.130	1.220	513,000	602,980	1.1754	0.891	0.884	0.922	0.868	0.937	667,727	0.9030	-3.33%
2019-07-12	0	1.200	1.160	1.300	1.020	1.300	2,531,000	2,999,490	1.1851	0.922	0.891	0.999	0.784	0.999	3,294,382	0.9105	-5.51%
2019-07-11	0	1.270	1.240	1.280	1.240	1.290	315,000	395,760	1.2564	0.976	0.953	0.983	0.953	0.991	410,008	0.9652	-2.31%
2019-07-10	0	1.300	1.280	1.330	1.250	1.360	771,000	1,003,320	1.3013	0.999	0.983	1.022	0.960	1.045	1,003,544	0.9998	-1.52%
2019-07-09	0	1.320	1.270	1.320	1.290	1.360	258,000	336,160	1.3029	1.014	0.976	1.014	0.991	1.045	335,816	1.0010	-5.71%
2019-07-08	0	1.400	1.300	1.400	-	-	0	0	-	1.076	0.999	1.076	-	-	0	-	0.00%
2019-07-05	0	1.400	1.390	1.400	1.380	1.430	4,000	5,640	1.4100	1.076	1.068	1.076	1.060	1.099	5,206	1.0833	-1.41%
2019-07-04	0	1.420	1.440	1.450	1.330	1.420	7,000	9,840	1.4057	1.091	1.106	1.114	1.022	1.091	9,111	1.0800	-0.70%
2019-07-03	0	1.430	1.420	1.430	1.410	1.440	61,000	86,580	1.4193	1.099	1.091	1.099	1.083	1.106	79,398	1.0905	0.00%
2019-07-02	0	1.430	1.310	1.430	1.310	1.440	29,000	40,190	1.3859	1.099	1.006	1.099	1.006	1.106	37,747	1.0647	3.62%
2019-06-28	0	1.380	1.310	1.380	1.260	1.390	193,000	260,880	1.3517	1.060	1.006	1.060	0.968	1.068	251,211	1.0385	1.47%
2019-06-27	0	1.360	1.350	1.360	1.210	1.600	732,000	1,007,010	1.3757	1.045	1.037	1.045	0.930	1.229	952,781	1.0569	-13.92%
2019-06-26	0	1.580	1.440	1.580	1.390	1.600	1,877,000	2,725,360	1.4520	1.214	1.106	1.214	1.068	1.229	2,443,127	1.1155	7.48%
2019-06-25	0	1.470	1.420	1.470	-	-	0	0	-	1.129	1.091	1.129	-	-	0	-	0.00%
2019-06-24	0	1.470	1.460	1.500	1.400	1.530	66,000	95,670	1.4495	1.129	1.122	1.152	1.076	1.175	85,906	1.1137	5.00%
2019-06-21	0	1.490	1.460	1.490	1.490	1.490	4,000	5,960	1.4900	1.076	1.054	1.076	1.076	1.076	5,541	1.0756	0.00%
2019-06-20	0	1.490	1.490	1.530	1.450	1.500	26,000	38,910	1.4965	1.076	1.076	1.104	1.047	1.083	36,017	1.0803	-0.67%
2019-06-19	0	1.500	1.460	1.500	1.460	1.500	266,000	395,840	1.4881	1.083	1.054	1.083	1.054	1.083	368,487	1.0742	-1.96%
2019-06-18	0	1.530	1.500	1.530	1.450	1.530	102,000	149,510	1.4658	1.104	1.083	1.104	1.047	1.104	141,299	1.0581	0.00%
2019-06-17	0	1.530	1.490	1.530	1.530	1.560	3,000	4,620	1.5400	1.104	1.076	1.104	1.104	1.126	4,156	1.1117	-4.97%
2019-06-14	0	1.610	1.610	1.630	1.460	1.560	44,000	66,770	1.5175	1.162	1.162	1.177	1.054	1.126	60,953	1.0954	6.62%
2019-06-13	0	1.510	1.510	1.520	1.490	1.540	6,000	9,020	1.5033	1.090	1.090	1.097	1.076	1.112	8,312	1.0852	-0.66%
2019-06-12	0	1.520	1.460	1.520	1.470	1.530	41,000	61,540	1.5010	1.097	1.054	1.097	1.061	1.104	56,797	1.0835	2.01%
2019-06-11	0	1.490	1.460	1.490	1.460	1.510	36,000	53,050	1.4736	1.076	1.054	1.076	1.054	1.090	49,870	1.0638	0.00%
2019-06-10	0	1.490	1.480	1.510	1.480	1.600	313,000	471,110	1.5051	1.076	1.068	1.090	1.068	1.155	433,595	1.0865	-5.70%
2019-06-06	0	1.580	1.590	1.600	1.500	1.590	226,000	342,380	1.5150	1.141	1.148	1.155	1.083	1.148	313,075	1.0936	1.94%
2019-06-05	0	1.550	1.510	1.550	1.510	1.550	135,000	204,650	1.5159	1.119	1.090	1.119	1.090	1.119	187,014	1.0943	-1.90%
2019-06-04	0	1.580	1.560	1.580	1.460	1.590	117,000	184,630	1.5780	1.141	1.126	1.141	1.054	1.148	162,079	1.1391	-2.47%
2019-06-03	0	1.620	1.580	1.620	1.620	1.620	3,000	4,860	1.6200	1.169	1.141	1.169	1.169	1.169	4,156	1.1694	0.00%
2019-05-31	0	1.620	1.620	1.630	1.580	1.620	23,000	36,600	1.5913	1.169	1.169	1.177	1.141	1.169	31,862	1.1487	1.25%
2019-05-30	0	1.600	1.590	1.620	1.590	1.600	8,000	12,740	1.5925	1.155	1.148	1.169	1.148	1.155	11,082	1.1496	0.00%
2019-05-29	0	1.600	1.590	1.600	-	-	0	0	-	1.155	1.148	1.155	-	-	0	-	-1.23%
2019-05-28	0	1.620	1.580	1.620	-	-	0	0	-	1.169	1.141	1.169	-	-	0	-	0.00%
2019-05-27	0	1.620	1.590	1.620	-	-	0	0	-	1.169	1.148	1.169	-	-	0	-	0.00%
2019-05-24	0	1.620	1.580	1.620	-	-	0	0	-	1.169	1.141	1.169	-	-	0	-	0.00%
2019-05-23	0	1.620	1.580	1.620	-	-	0	0	-	1.169	1.141	1.169	-	-	0	-	0.00%
2019-05-22	0	1.620	1.590	1.620	-	-	0	0	-	1.169	1.148	1.169	-	-	0	-	0.00%
2019-05-21	0	1.620	1.580	1.630	1.590	1.630	34,000	55,320	1.6271	1.169	1.141	1.177	1.148	1.177	47,100	1.1745	-0.61%
2019-05-20	0	1.630	1.580	1.630	1.580	1.630	3,000	4,840	1.6133	1.177	1.141	1.177	1.141	1.177	4,156	1.1646	3.16%
2019-05-17	0	1.580	1.580	1.620	1.580	1.620	106,000	169,580	1.5998	1.141	1.141	1.169	1.141	1.169	146,841	1.1549	-1.25%
2019-05-16	0	1.600	1.580	1.600	1.580	1.600	355,000	567,980	1.5999	1.155	1.141	1.155	1.141	1.155	491,777	1.1550	1.27%
2019-05-15	0	1.580	1.580	1.590	1.580	1.620	448,000	715,390	1.5969	1.141	1.141	1.148	1.141	1.169	620,609	1.1527	-1.25%
2019-05-14	0	1.600	1.600	1.610	1.600	1.610	175,000	281,730	1.6099	1.155	1.155	1.162	1.155	1.162	242,425	1.1621	-0.62%
2019-05-10	0	1.610	1.610	1.620	1.610	1.620	63,000	101,450	1.6103	1.162	1.162	1.169	1.162	1.169	87,273	1.1624	0.62%
2019-05-09	0	1.600	1.600	1.610	1.600	1.610	54,000	86,530	1.6024	1.155	1.155	1.162	1.155	1.162	74,806	1.1567	-0.62%
2019-05-08	0	1.610	1.610	1.630	1.610	1.630	42,000	67,680	1.6114	1.162	1.162	1.177	1.162	1.177	58,182	1.1632	-1.83%
2019-05-07	0	1.640	1.630	1.640	1.630	1.640	7,000	11,430	1.6329	1.184	1.177	1.184	1.177	1.184	9,697	1.1787	0.61%
2019-05-06	0	1.630	1.630	1.640	1.610	1.640	116,000	187,920	1.6200	1.177	1.177	1.184	1.162	1.184	160,693	1.1694	-0.61%
2019-05-03	0	1.640	1.620	1.640	-	-	0	0	-	1.184	1.169	1.184	-	-	0	-	0.00%
2019-05-02	0	1.640	1.620	1.650	1.620	1.640	13,000	21,130	1.6254	1.184	1.169	1.191	1.169	1.184	18,009	1.1733	0.00%
2019-04-30	0	1.640	1.620	1.640	1.620	1.650	298,000	490,120	1.6447	1.184	1.169	1.184	1.169	1.191	412,816	1.1873	-1.20%
2019-04-29	0	1.660	1.640	1.660	1.620	1.660	412,000	673,520	1.6348	1.198	1.184	1.198	1.169	1.198	570,739	1.1801	0.00%
2019-04-26	0	1.660	1.630	1.660	1.630	1.670	552,000	915,190	1.6580	1.198	1.177	1.198	1.177	1.206	764,679	1.1968	0.61%
2019-04-25	0	1.650	1.630	1.660	1.630	1.670	715,000	1,185,160	1.6576	1.191	1.177	1.198	1.177	1.206	990,481	1.1966	-0.60%
2019-04-24	0	1.660	1.620	1.670	1.620	1.660	199,000	328,120	1.6488	1.198	1.169	1.206	1.169	1.198	275,672	1.1903	1.84%
2019-04-23	0	1.630	1.600	1.650	1.600	1.680	523,000	839,980	1.6061	1.177	1.155	1.191	1.155	1.213	724,506	1.1594	0.00%
2019-04-18	0	1.630	1.630	1.670	-	-	0	0	-	1.177	1.177	1.206	-	-	0	-	0.00%
2019-04-17	0	1.630	1.620	1.680	1.630	1.680	643,000	1,076,160	1.6737	1.177	1.169	1.213	1.177	1.213	890,740	1.2082	-3.55%
2019-04-16	0	1.690	1.660	1.690	1.680	1.690	526,000	883,690	1.6800	1.220	1.198	1.220	1.213	1.220	728,662	1.2128	0.60%
2019-04-15	0	1.680	1.620	1.690	1.620	1.680	1,003,000	1,684,920	1.6799	1.213	1.169	1.220	1.169	1.213	1,389,444	1.2127	0.00%
2019-04-12	0	1.680	1.680	1.690	1.610	1.680	404,000	666,530	1.6498	1.213	1.213	1.220	1.162	1.213	559,656	1.1910	1.82%
2019-04-11	0	1.650	1.620	1.650	1.610	1.650	14,000	22,940	1.6386	1.191	1.169	1.191	1.162	1.191	19,394	1.1828	0.61%
2019-04-10	0	1.640	1.640	1.650	1.600	1.660	186,000	306,630	1.6485	1.184	1.184	1.191	1.155	1.198	257,664	1.1900	2.50%
2019-04-09	0	1.600	1.600	1.640	1.600	1.650	276,000	441,980	1.6014	1.155	1.155	1.184	1.155	1.191	382,339	1.1560	-2.44%
2019-04-08	0	1.640	1.600	1.640	1.580	1.680	745,000	1,198,340	1.6085	1.184	1.155	1.184	1.141	1.213	1,032,040	1.1611	-1.20%
2019-04-04	0	1.660	1.660	1.690	1.640	1.680	478,000	788,820	1.6503	1.198	1.198	1.220	1.184	1.213	662,168	1.1913	0.00%
2019-04-03	0	1.660	1.630	1.660	1.620	1.660	18,000	29,800	1.6556	1.198	1.177	1.198	1.169	1.198	24,935	1.1951	1.22%
2019-04-02	0	1.640	1.640	1.710	1.620	1.720	199,000	328,150	1.6490	1.184	1.184	1.234	1.169	1.242	275,672	1.1904	0.61%
2019-04-01	0	1.630	1.630	1.680	1.610	1.680	25,000	40,780	1.6312	1.177	1.177	1.213	1.162	1.213	34,632	1.1775	-0.61%
2019-03-29	0	1.640	1.650	1.700	1.620	1.700	28,000	45,600	1.6286	1.184	1.191	1.227	1.169	1.227	38,788	1.1756	0.61%
2019-03-28	0	1.630	1.620	1.710	1.620	1.720	302,000	505,100	1.6725	1.177	1.169	1.234	1.169	1.242	418,357	1.2073	-5.23%
2019-03-27	0	1.720	1.610	1.730	1.580	1.790	443,000	734,430	1.6579	1.242	1.162	1.249	1.141	1.292	613,683	1.1968	2.38%
2019-03-26	0	1.680	1.680	1.690	1.650	1.690	11,000	18,390	1.6718	1.213	1.213	1.220	1.191	1.220	15,238	1.2068	1.82%
2019-03-25	0	1.650	1.620	1.700	1.600	1.700	40,000	65,540	1.6385	1.191	1.169	1.227	1.155	1.227	55,412	1.1828	-0.60%
2019-03-22	0	1.660	1.660	1.670	1.640	1.670	168,000	277,240	1.6502	1.198	1.198	1.206	1.184	1.206	232,728	1.1913	1.22%
2019-03-21	0	1.640	1.640	1.650	1.600	1.650	11,000	17,770	1.6155	1.184	1.184	1.191	1.155	1.191	15,238	1.1662	0.61%
2019-03-20	0	1.630	1.630	1.650	1.620	1.650	251,000	409,500	1.6315	1.177	1.177	1.191	1.169	1.191	347,707	1.1777	0.62%
2019-03-19	0	1.620	1.620	1.640	1.590	1.630	76,000	121,730	1.6017	1.169	1.169	1.184	1.148	1.177	105,282	1.1562	1.89%
2019-03-18	0	1.590	1.590	1.640	1.590	1.650	118,000	190,530	1.6147	1.148	1.148	1.184	1.148	1.191	163,464	1.1656	-3.64%
2019-03-15	0	1.650	1.650	1.660	1.590	1.650	60,000	96,390	1.6065	1.191	1.191	1.198	1.148	1.191	83,117	1.1597	3.12%
2019-03-14	0	1.600	1.560	1.650	1.580	1.680	170,000	272,910	1.6054	1.155	1.126	1.191	1.141	1.213	235,499	1.1589	-4.19%
2019-03-13	0	1.670	1.670	1.680	1.600	1.670	57,000	93,620	1.6425	1.206	1.206	1.213	1.155	1.206	78,961	1.1856	3.73%
2019-03-12	0	1.610	1.610	1.630	1.600	1.640	36,000	58,120	1.6144	1.162	1.162	1.177	1.155	1.184	49,870	1.1654	-0.62%
2019-03-11	0	1.620	1.620	1.650	1.540	1.650	40,000	64,890	1.6223	1.169	1.169	1.191	1.112	1.191	55,412	1.1711	-1.22%
2019-03-08	0	1.640	1.600	1.660	1.640	1.650	14,000	23,090	1.6493	1.184	1.155	1.198	1.184	1.191	19,394	1.1906	-1.20%
2019-03-07	0	1.660	1.630	1.660	1.620	1.690	75,000	122,650	1.6353	1.198	1.177	1.198	1.169	1.220	103,897	1.1805	-0.60%
2019-03-06	0	1.670	1.650	1.680	1.610	1.680	145,000	240,640	1.6596	1.206	1.191	1.213	1.162	1.213	200,867	1.1980	-1.18%
2019-03-05	0	1.690	1.650	1.730	1.650	1.690	85,000	140,830	1.6568	1.220	1.191	1.249	1.191	1.220	117,749	1.1960	2.42%
2019-03-04	0	1.650	1.650	1.700	1.650	1.730	91,000	150,790	1.6570	1.191	1.191	1.227	1.191	1.249	126,061	1.1962	-0.60%
2019-03-01	0	1.660	1.660	1.750	-	-	0	0	-	1.198	1.198	1.263	-	-	0	-	0.00%
2019-02-28	0	1.660	1.660	1.700	1.630	1.720	12,000	20,090	1.6742	1.198	1.198	1.227	1.177	1.242	16,623	1.2085	-2.35%
2019-02-27	0	1.700	1.650	1.700	1.660	1.700	434,000	734,740	1.6929	1.227	1.191	1.227	1.198	1.227	601,215	1.2221	3.66%
2019-02-26	0	1.640	1.640	1.680	1.640	1.710	103,000	171,840	1.6683	1.184	1.184	1.213	1.184	1.234	142,685	1.2043	-2.38%
2019-02-25	0	1.680	1.680	1.690	1.680	1.750	94,000	159,030	1.6918	1.213	1.213	1.220	1.213	1.263	130,217	1.2213	-4.00%
2019-02-22	0	1.750	1.750	1.770	1.690	1.750	192,000	330,640	1.7221	1.263	1.263	1.278	1.220	1.263	265,975	1.2431	1.74%
2019-02-21	0	1.720	1.690	1.720	1.680	1.740	93,000	158,100	1.7000	1.242	1.220	1.242	1.213	1.256	128,832	1.2272	-0.58%
2019-02-20	0	1.730	1.720	1.730	1.670	1.730	99,000	168,250	1.6995	1.249	1.242	1.249	1.206	1.249	137,144	1.2268	2.37%
2019-02-19	0	1.690	1.620	1.690	-	-	0	0	-	1.220	1.169	1.220	-	-	0	-	0.00%
2019-02-18	0	1.690	1.660	1.690	1.660	1.690	65,000	108,940	1.6760	1.220	1.198	1.220	1.198	1.220	90,044	1.2099	3.05%
2019-02-15	0	1.640	1.630	1.650	1.590	1.650	183,000	297,220	1.6242	1.184	1.177	1.191	1.148	1.191	253,508	1.1724	0.61%
2019-02-14	0	1.630	1.610	1.620	1.570	1.680	438,000	701,670	1.6020	1.177	1.162	1.169	1.133	1.213	606,756	1.1564	-4.68%
2019-02-13	0	1.710	1.660	1.710	1.660	1.720	132,000	222,360	1.6845	1.234	1.198	1.234	1.198	1.242	182,858	1.2160	-0.58%
2019-02-12	0	1.720	1.690	1.720	1.700	1.730	40,000	68,360	1.7090	1.242	1.220	1.242	1.227	1.249	55,412	1.2337	-0.58%
2019-02-11	0	1.730	1.690	1.730	1.700	1.730	42,000	72,530	1.7269	1.249	1.220	1.249	1.227	1.249	58,182	1.2466	1.76%
2019-02-08	0	1.700	1.680	1.720	1.700	1.720	85,000	144,540	1.7005	1.227	1.213	1.242	1.227	1.242	117,749	1.2275	-1.16%
2019-02-04	0	1.720	1.680	1.740	1.710	1.720	6,000	10,270	1.7117	1.242	1.213	1.256	1.234	1.242	8,312	1.2356	0.00%
2019-02-01	0	1.720	1.730	1.740	1.700	1.760	125,000	213,700	1.7096	1.242	1.249	1.256	1.227	1.270	173,161	1.2341	-1.15%
2019-01-31	0	1.740	1.700	1.740	1.740	1.750	60,000	104,950	1.7492	1.256	1.227	1.256	1.256	1.263	83,117	1.2627	0.00%
2019-01-30	0	1.740	1.700	1.740	1.720	1.750	22,000	38,270	1.7395	1.256	1.227	1.256	1.242	1.263	30,476	1.2557	-1.14%
2019-01-29	0	1.760	1.750	1.760	1.750	1.760	23,000	40,280	1.7513	1.270	1.263	1.270	1.263	1.270	31,862	1.2642	-0.56%
2019-01-28	0	1.770	1.750	1.770	1.750	1.770	55,000	96,370	1.7522	1.278	1.263	1.278	1.263	1.278	76,191	1.2649	1.14%
2019-01-25	0	1.750	1.750	1.770	1.740	1.790	58,000	102,080	1.7600	1.263	1.263	1.278	1.256	1.292	80,347	1.2705	-2.23%
2019-01-24	0	1.790	1.780	1.790	1.780	1.790	22,000	39,320	1.7873	1.292	1.285	1.292	1.285	1.292	30,476	1.2902	0.00%
2019-01-23	0	1.790	1.780	1.790	1.750	1.790	41,000	72,510	1.7685	1.292	1.285	1.292	1.263	1.292	56,797	1.2767	0.00%
2019-01-22	0	1.790	1.780	1.790	1.780	1.790	47,000	84,090	1.7891	1.292	1.285	1.292	1.285	1.292	65,109	1.2915	0.00%
2019-01-21	0	1.790	1.770	1.790	1.770	1.790	19,000	33,900	1.7842	1.292	1.278	1.292	1.278	1.292	26,320	1.2880	0.00%
2019-01-18	0	1.790	1.750	1.790	1.750	1.790	81,000	142,820	1.7632	1.292	1.263	1.292	1.263	1.292	112,208	1.2728	-0.56%
2019-01-17	0	1.800	1.780	1.800	1.780	1.800	56,000	100,380	1.7925	1.299	1.285	1.299	1.285	1.299	77,576	1.2940	0.00%
2019-01-16	0	1.800	1.790	1.800	1.760	1.800	311,000	555,640	1.7866	1.299	1.292	1.299	1.270	1.299	430,825	1.2897	0.00%
2019-01-15	0	1.800	1.770	1.800	1.750	1.800	309,000	549,100	1.7770	1.299	1.278	1.299	1.263	1.299	428,054	1.2828	0.00%
2019-01-14	0	1.800	1.780	1.800	1.770	1.800	232,000	413,260	1.7813	1.299	1.285	1.299	1.278	1.299	321,387	1.2859	0.00%
2019-01-11	0	1.800	1.770	1.800	1.770	1.800	189,000	337,680	1.7867	1.299	1.278	1.299	1.278	1.299	261,819	1.2897	0.00%
2019-01-10	0	1.800	1.770	1.800	1.770	1.800	279,000	497,650	1.7837	1.299	1.278	1.299	1.278	1.299	386,495	1.2876	0.00%
2019-01-09	0	1.800	1.760	1.800	1.760	1.810	351,000	623,630	1.7767	1.299	1.270	1.299	1.270	1.307	486,236	1.2826	1.69%
2019-01-08	0	1.770	1.760	1.770	1.750	1.770	282,000	495,680	1.7577	1.278	1.270	1.278	1.263	1.278	390,651	1.2689	0.00%
2019-01-07	0	1.770	1.730	1.770	1.740	1.810	252,000	447,450	1.7756	1.278	1.249	1.278	1.256	1.307	349,093	1.2818	-1.67%
2019-01-04	0	1.800	1.790	1.800	1.740	1.820	481,000	859,350	1.7866	1.299	1.292	1.299	1.256	1.314	666,324	1.2897	0.56%
2019-01-03	0	1.790	1.790	1.800	1.780	1.850	394,000	708,910	1.7993	1.292	1.292	1.299	1.285	1.335	545,803	1.2988	1.70%
2019-01-02	0	1.760	1.750	1.780	1.720	1.780	297,000	520,360	1.7521	1.270	1.263	1.285	1.242	1.285	411,431	1.2648	0.57%
2018-12-31	0	1.750	1.750	1.790	1.720	1.780	185,000	321,470	1.7377	1.263	1.263	1.292	1.242	1.285	256,278	1.2544	2.34%
2018-12-28	0	1.710	1.710	1.730	1.650	1.710	605,000	1,018,030	1.6827	1.234	1.234	1.249	1.191	1.234	838,099	1.2147	1.18%
2018-12-27	0	1.690	1.690	1.700	1.600	1.690	583,000	959,470	1.6457	1.220	1.220	1.227	1.155	1.220	807,623	1.1880	1.81%
2018-12-24	0	1.660	1.660	1.670	1.620	1.660	208,000	342,210	1.6452	1.198	1.198	1.206	1.169	1.198	288,140	1.1877	0.61%
2018-12-21	0	1.650	1.650	1.670	1.590	1.650	442,000	720,240	1.6295	1.191	1.191	1.206	1.148	1.191	612,297	1.1763	1.85%
2018-12-20	0	1.620	1.580	1.620	1.560	1.640	498,000	794,620	1.5956	1.169	1.141	1.169	1.126	1.184	689,873	1.1518	3.18%
2018-12-19	0	1.570	1.570	1.640	1.550	1.590	391,000	616,780	1.5774	1.133	1.133	1.184	1.119	1.148	541,648	1.1387	-0.63%
2018-12-18	0	1.580	1.540	1.580	1.530	1.580	459,000	715,830	1.5595	1.141	1.112	1.141	1.104	1.141	635,847	1.1258	3.27%
2018-12-17	0	1.530	1.530	1.570	1.530	1.570	285,000	441,230	1.5482	1.104	1.104	1.133	1.104	1.133	394,807	1.1176	-1.92%
2018-12-14	0	1.560	1.560	1.570	1.530	1.580	251,000	388,710	1.5486	1.126	1.126	1.133	1.104	1.141	347,707	1.1179	0.65%
2018-12-13	0	1.550	1.550	1.590	1.550	1.590	305,000	479,400	1.5718	1.119	1.119	1.148	1.119	1.148	422,513	1.1346	-1.90%
2018-12-12	0	1.580	1.530	1.590	1.500	1.600	642,000	1,005,620	1.5664	1.141	1.104	1.148	1.083	1.155	889,355	1.1307	-2.47%
2018-12-11	0	1.620	1.600	1.620	1.600	1.630	245,000	395,410	1.6139	1.169	1.155	1.169	1.155	1.177	339,396	1.1650	1.25%
2018-12-10	0	1.600	1.600	1.610	1.600	1.650	276,000	444,730	1.6113	1.155	1.155	1.162	1.155	1.191	382,339	1.1632	-1.23%
2018-12-07	0	1.620	1.620	1.650	1.610	1.650	337,000	552,120	1.6383	1.169	1.169	1.191	1.162	1.191	466,842	1.1827	-1.82%
2018-12-06	0	1.650	1.640	1.650	1.610	1.690	565,000	932,080	1.6497	1.191	1.184	1.191	1.162	1.220	782,688	1.1909	3.12%
2018-12-05	0	1.600	1.600	1.650	1.600	1.630	273,000	442,320	1.6202	1.155	1.155	1.191	1.155	1.177	378,184	1.1696	-3.03%
2018-12-04	0	1.650	1.620	1.650	1.620	1.680	233,000	383,110	1.6442	1.191	1.169	1.191	1.169	1.213	322,772	1.1869	1.23%
2018-12-03	0	1.630	1.630	1.640	1.600	1.640	341,000	557,730	1.6356	1.177	1.177	1.184	1.155	1.184	472,383	1.1807	1.24%
2018-11-30	0	1.610	1.610	1.630	1.600	1.640	523,000	853,270	1.6315	1.162	1.162	1.177	1.155	1.184	724,506	1.1777	-0.62%
2018-11-29	0	1.620	1.620	1.630	1.610	1.650	589,000	964,490	1.6375	1.169	1.169	1.177	1.162	1.191	815,935	1.1821	0.62%
2018-11-28	0	1.610	1.600	1.630	1.600	1.640	348,000	563,860	1.6203	1.162	1.155	1.177	1.155	1.184	482,080	1.1696	0.00%
2018-11-27	0	1.610	1.610	1.630	1.610	1.640	340,000	554,300	1.6303	1.162	1.162	1.177	1.162	1.184	470,998	1.1769	0.62%
2018-11-26	0	1.600	1.600	1.620	1.600	1.630	475,000	766,310	1.6133	1.155	1.155	1.169	1.155	1.177	658,012	1.1646	0.63%
2018-11-23	0	1.590	1.600	1.610	1.560	1.620	395,000	629,800	1.5944	1.148	1.155	1.162	1.126	1.169	547,189	1.1510	-2.45%
2018-11-22	0	1.630	1.610	1.650	1.620	1.650	229,000	374,580	1.6357	1.177	1.162	1.191	1.169	1.191	317,231	1.1808	-1.21%
2018-11-21	0	1.650	1.630	1.650	1.590	1.670	345,000	558,980	1.6202	1.191	1.177	1.191	1.148	1.206	477,924	1.1696	4.43%
2018-11-20	0	1.580	1.580	1.660	1.580	1.630	291,000	467,690	1.6072	1.141	1.141	1.198	1.141	1.177	403,119	1.1602	-3.66%
2018-11-19	0	1.640	1.600	1.640	1.540	1.650	445,000	708,220	1.5915	1.184	1.155	1.184	1.112	1.191	616,453	1.1489	7.19%
2018-11-16	0	1.530	1.530	1.550	1.500	1.530	356,000	540,240	1.5175	1.104	1.104	1.119	1.083	1.104	493,163	1.0955	0.66%
2018-11-15	0	1.520	1.500	1.540	1.500	1.550	293,000	443,190	1.5126	1.097	1.083	1.112	1.083	1.119	405,889	1.0919	0.00%
2018-11-14	0	1.520	1.520	1.540	1.490	1.550	348,000	524,840	1.5082	1.097	1.097	1.112	1.076	1.119	482,080	1.0887	1.33%
2018-11-13	0	1.500	1.490	1.500	1.480	1.500	338,000	505,140	1.4945	1.083	1.076	1.083	1.068	1.083	468,227	1.0788	0.67%
2018-11-12	0	1.490	1.470	1.490	1.470	1.500	284,000	423,250	1.4903	1.076	1.061	1.076	1.061	1.083	393,422	1.0758	0.68%
2018-11-09	0	1.480	1.480	1.490	1.480	1.500	273,000	406,370	1.4885	1.068	1.068	1.076	1.068	1.083	378,184	1.0745	-1.33%
2018-11-08	0	1.500	1.490	1.520	1.470	1.510	284,000	427,520	1.5054	1.083	1.076	1.097	1.061	1.090	393,422	1.0867	0.00%
2018-11-07	0	1.500	1.480	1.500	1.460	1.510	275,000	407,150	1.4805	1.083	1.068	1.083	1.054	1.090	380,954	1.0688	2.74%
2018-11-06	0	1.460	1.460	1.480	1.440	1.530	283,000	415,540	1.4683	1.054	1.054	1.068	1.039	1.104	392,037	1.0600	2.10%
2018-11-05	0	1.430	1.430	1.460	1.430	1.460	236,000	342,250	1.4502	1.032	1.032	1.054	1.032	1.054	326,928	1.0469	-3.38%
2018-11-02	0	1.480	1.470	1.490	1.410	1.490	769,000	1,123,130	1.4605	1.068	1.061	1.076	1.018	1.076	1,065,286	1.0543	5.71%
2018-11-01	0	1.400	1.460	1.490	1.370	1.450	1,222,000	1,714,120	1.4027	1.011	1.054	1.076	0.989	1.047	1,692,822	1.0126	1.45%
2018-10-31	0	1.380	1.380	1.390	1.370	1.400	938,000	1,297,710	1.3835	0.996	0.996	1.003	0.989	1.011	1,299,400	0.9987	0.00%
2018-10-30	0	1.380	1.360	1.380	1.370	1.390	663,000	910,710	1.3736	0.996	0.982	0.996	0.989	1.003	918,446	0.9916	-1.43%
2018-10-29	0	1.400	1.390	1.410	1.370	1.430	673,000	934,160	1.3881	1.011	1.003	1.018	0.989	1.032	932,299	1.0020	-2.78%
2018-10-26	0	1.440	1.400	1.440	1.380	1.440	330,000	459,890	1.3936	1.039	1.011	1.039	0.996	1.039	457,145	1.0060	3.60%
2018-10-25	0	1.390	1.390	1.400	1.330	1.400	547,000	755,690	1.3815	1.003	1.003	1.011	0.960	1.011	757,753	0.9973	0.72%
2018-10-24	0	1.380	1.370	1.390	1.320	1.410	550,000	759,770	1.3814	0.996	0.989	1.003	0.953	1.018	761,908	0.9972	-1.43%
2018-10-23	0	1.400	1.390	1.400	1.390	1.400	527,000	735,320	1.3953	1.011	1.003	1.011	1.003	1.011	730,047	1.0072	-0.71%
2018-10-22	0	1.410	1.410	1.450	1.410	1.450	390,000	554,660	1.4222	1.018	1.018	1.047	1.018	1.047	540,262	1.0266	-1.40%
2018-10-19	0	1.430	1.430	1.450	1.380	1.430	869,000	1,214,300	1.3974	1.032	1.032	1.047	0.996	1.032	1,203,815	1.0087	0.70%
2018-10-18	0	1.420	1.400	1.420	1.380	1.420	948,000	1,326,610	1.3994	1.025	1.011	1.025	0.996	1.025	1,313,253	1.0102	0.71%
2018-10-16	0	1.410	1.410	1.420	1.360	1.420	1,144,000	1,596,040	1.3951	1.018	1.018	1.025	0.982	1.025	1,584,769	1.0071	0.71%
2018-10-15	0	1.400	1.360	1.400	1.380	1.430	870,000	1,208,310	1.3889	1.011	0.982	1.011	0.996	1.032	1,205,201	1.0026	0.72%
2018-10-12	0	1.390	1.390	1.470	1.360	1.480	821,000	1,151,960	1.4031	1.003	1.003	1.061	0.982	1.068	1,137,321	1.0129	-2.11%
2018-10-11	0	1.420	1.420	1.450	1.400	1.480	989,000	1,425,040	1.4409	1.025	1.025	1.047	1.011	1.068	1,370,050	1.0401	-4.05%
2018-10-10	0	1.480	1.480	1.490	1.440	1.500	989,000	1,467,650	1.4840	1.068	1.068	1.076	1.039	1.083	1,370,050	1.0712	0.00%
2018-10-09	0	1.480	1.480	1.490	1.460	1.490	342,000	505,070	1.4768	1.068	1.068	1.076	1.054	1.076	473,769	1.0661	0.00%
2018-10-08	0	1.480	1.480	1.490	1.480	1.550	575,000	873,160	1.5185	1.068	1.068	1.076	1.068	1.119	796,541	1.0962	-1.33%
2018-10-05	0	1.500	1.500	1.520	1.490	1.570	562,000	860,100	1.5304	1.083	1.083	1.097	1.076	1.133	778,532	1.1048	-3.85%
2018-10-04	0	1.560	1.560	1.580	1.550	1.580	297,000	466,060	1.5692	1.126	1.126	1.141	1.119	1.141	411,431	1.1328	-1.27%
2018-10-03	0	1.580	1.560	1.590	1.550	1.590	255,000	401,000	1.5725	1.141	1.126	1.148	1.119	1.148	353,248	1.1352	1.28%
2018-10-02	0	1.560	1.560	1.600	1.560	1.590	286,000	450,530	1.5753	1.126	1.126	1.155	1.126	1.148	396,192	1.1371	-1.27%
2018-09-28	0	1.580	1.580	1.600	1.560	1.600	280,000	442,630	1.5808	1.141	1.141	1.155	1.126	1.155	387,881	1.1411	1.28%
2018-09-27	0	1.560	1.560	1.590	1.560	1.600	525,000	828,900	1.5789	1.126	1.126	1.148	1.126	1.155	727,276	1.1397	-1.27%
2018-09-26	0	1.580	1.580	1.600	1.580	1.610	325,000	517,950	1.5937	1.141	1.141	1.155	1.141	1.162	450,219	1.1504	-1.25%
2018-09-24	0	1.600	1.570	1.600	1.580	1.600	242,000	384,140	1.5874	1.155	1.133	1.155	1.141	1.155	335,240	1.1459	2.56%
2018-09-21	0	1.560	1.560	1.600	1.550	1.610	403,000	640,620	1.5896	1.126	1.126	1.155	1.119	1.162	558,271	1.1475	-1.89%
2018-09-20	0	1.590	1.580	1.600	1.560	1.590	182,000	288,640	1.5859	1.148	1.141	1.155	1.126	1.148	252,122	1.1448	1.27%
2018-09-19	0	1.570	1.570	1.600	1.560	1.600	184,000	292,940	1.5921	1.133	1.133	1.155	1.126	1.155	254,893	1.1493	-1.26%
2018-09-18	0	1.590	1.590	1.620	1.580	1.690	460,000	747,160	1.6243	1.148	1.148	1.169	1.141	1.220	637,232	1.1725	1.92%
2018-09-17	0	1.560	1.560	1.600	1.560	1.600	164,000	260,240	1.5868	1.126	1.126	1.155	1.126	1.155	227,187	1.1455	-0.64%
2018-09-14	0	1.570	1.570	1.580	1.560	1.600	240,000	378,700	1.5779	1.133	1.133	1.141	1.126	1.155	332,469	1.1391	0.64%
2018-09-13	0	1.560	1.550	1.600	1.550	1.610	444,000	706,550	1.5913	1.126	1.119	1.155	1.119	1.162	615,068	1.1487	0.00%
2018-09-12	0	1.560	1.560	1.600	1.550	1.600	245,000	386,480	1.5775	1.126	1.126	1.155	1.119	1.155	339,396	1.1387	-1.89%
2018-09-11	0	1.590	1.560	1.600	1.540	1.590	264,000	415,330	1.5732	1.148	1.126	1.155	1.112	1.148	365,716	1.1357	1.92%
2018-09-10	0	1.560	1.550	1.600	1.540	1.580	266,000	415,560	1.5623	1.126	1.119	1.155	1.112	1.141	368,487	1.1277	-2.50%
2018-09-07	0	1.600	1.590	1.630	1.580	1.630	341,000	547,160	1.6046	1.155	1.148	1.177	1.141	1.177	472,383	1.1583	1.27%
2018-09-06	0	1.580	1.580	1.590	1.580	1.630	228,000	363,140	1.5927	1.141	1.141	1.148	1.141	1.177	315,846	1.1497	-1.25%
2018-09-05	0	1.600	1.550	1.600	1.600	1.640	304,000	493,670	1.6239	1.155	1.119	1.155	1.155	1.184	421,128	1.1723	-1.23%
2018-09-04	0	1.620	1.620	1.630	1.600	1.650	363,000	588,490	1.6212	1.169	1.169	1.177	1.155	1.191	502,860	1.1703	-0.61%
2018-09-03	0	1.630	1.600	1.630	1.600	1.690	332,000	543,500	1.6370	1.177	1.155	1.177	1.155	1.220	459,916	1.1817	-0.61%
2018-08-31	0	1.640	1.620	1.700	1.620	1.720	469,000	781,190	1.6657	1.184	1.169	1.227	1.169	1.242	649,700	1.2024	-3.53%
2018-08-30	0	1.700	1.700	1.720	1.680	1.800	522,000	904,970	1.7337	1.227	1.227	1.242	1.213	1.299	723,120	1.2515	1.19%
2018-08-29	0	1.680	1.650	1.680	1.620	1.700	242,000	403,380	1.6669	1.213	1.191	1.213	1.169	1.227	335,240	1.2033	1.20%
2018-08-28	0	1.660	1.660	1.670	1.660	1.730	249,000	421,010	1.6908	1.198	1.198	1.206	1.198	1.249	344,937	1.2205	0.61%
2018-08-27	0	1.650	1.630	1.650	1.620	1.650	270,000	441,300	1.6344	1.191	1.177	1.191	1.169	1.191	374,028	1.1799	3.12%
2018-08-24	0	1.600	1.600	1.620	1.600	1.620	217,000	349,440	1.6103	1.155	1.155	1.169	1.155	1.169	300,608	1.1624	-1.84%
2018-08-23	0	1.630	1.610	1.630	1.600	1.630	251,000	406,400	1.6191	1.177	1.162	1.177	1.155	1.177	347,707	1.1688	0.00%
2018-08-22	0	1.630	1.610	1.640	1.610	1.640	269,000	437,100	1.6249	1.177	1.162	1.184	1.162	1.184	372,642	1.1730	-0.61%
2018-08-21	0	1.640	1.620	1.650	1.620	1.650	214,000	349,720	1.6342	1.184	1.169	1.191	1.169	1.191	296,452	1.1797	1.23%
2018-08-20	0	1.620	1.600	1.650	1.600	1.660	181,000	294,650	1.6279	1.169	1.155	1.191	1.155	1.198	250,737	1.1751	0.62%
2018-08-17	0	1.610	1.610	1.640	1.610	1.680	184,000	305,760	1.6617	1.162	1.162	1.184	1.162	1.213	254,893	1.1996	-2.42%
2018-08-16	0	1.650	1.630	1.660	1.650	1.700	230,000	385,720	1.6770	1.191	1.177	1.198	1.191	1.227	318,616	1.2106	-0.60%
2018-08-15	0	1.660	1.660	1.670	1.650	1.680	278,000	464,030	1.6692	1.198	1.198	1.206	1.191	1.213	385,110	1.2049	-1.78%
2018-08-14	0	1.690	1.680	1.690	1.670	1.730	278,000	477,070	1.7161	1.220	1.213	1.220	1.206	1.249	385,110	1.2388	-1.17%
2018-08-13	0	1.710	1.680	1.710	1.680	1.710	248,000	420,380	1.6951	1.234	1.213	1.234	1.213	1.234	343,551	1.2236	0.59%
2018-08-10	0	1.700	1.700	1.750	1.700	1.740	244,000	418,000	1.7131	1.227	1.227	1.263	1.227	1.256	338,010	1.2366	-2.30%
2018-08-09	0	1.740	1.720	1.750	1.710	1.740	197,000	338,130	1.7164	1.256	1.242	1.263	1.234	1.256	272,902	1.2390	1.16%
2018-08-08	0	1.720	1.710	1.740	1.720	1.750	198,000	344,020	1.7375	1.242	1.234	1.256	1.242	1.263	274,287	1.2542	-1.15%
2018-08-07	0	1.740	1.740	1.820	1.700	1.750	186,000	323,340	1.7384	1.256	1.256	1.314	1.227	1.263	257,664	1.2549	1.75%
2018-08-06	0	1.710	1.710	1.770	1.700	1.770	203,000	352,120	1.7346	1.234	1.234	1.278	1.227	1.278	281,213	1.2521	0.59%
2018-08-03	0	1.700	1.700	1.720	1.700	1.730	2,291,000	3,943,390	1.7213	1.227	1.227	1.242	1.227	1.249	3,173,695	1.2425	-1.16%
2018-08-02	0	1.720	1.710	1.740	1.700	1.760	2,571,000	4,488,480	1.7458	1.242	1.234	1.256	1.227	1.270	3,561,576	1.2603	0.00%
2018-08-01	0	1.720	1.720	1.750	1.700	1.750	2,508,000	4,317,550	1.7215	1.242	1.242	1.263	1.227	1.263	3,474,302	1.2427	-1.71%
2018-07-31	0	1.750	1.740	1.780	1.740	1.820	1,907,000	3,431,000	1.7992	1.263	1.256	1.285	1.256	1.314	2,641,744	1.2988	-0.57%
2018-07-30	0	1.760	1.700	1.760	1.710	1.800	150,000	269,610	1.7974	1.270	1.227	1.270	1.234	1.299	207,793	1.2975	-2.22%
2018-07-27	0	1.800	1.800	1.850	1.590	1.880	880,000	1,502,870	1.7078	1.299	1.299	1.335	1.148	1.357	1,219,053	1.2328	11.11%
2018-07-26	0	1.620	1.620	1.640	1.590	1.650	288,000	471,390	1.6368	1.169	1.169	1.184	1.148	1.191	398,963	1.1815	1.25%
2018-07-25	0	1.600	1.580	1.610	1.580	1.630	426,000	681,360	1.5994	1.155	1.141	1.162	1.141	1.177	590,133	1.1546	-1.23%
2018-07-24	0	1.620	1.610	1.660	1.600	1.680	236,000	391,500	1.6589	1.169	1.162	1.198	1.155	1.213	326,928	1.1975	-2.41%
2018-07-23	0	1.660	1.620	1.650	1.590	1.660	216,000	348,440	1.6131	1.198	1.169	1.191	1.148	1.198	299,222	1.1645	2.47%
2018-07-20	0	1.620	1.610	1.660	1.600	1.680	203,000	335,580	1.6531	1.169	1.162	1.198	1.155	1.213	281,213	1.1933	-4.14%
2018-07-19	0	1.690	1.670	1.710	1.630	1.750	320,000	542,490	1.6953	1.220	1.206	1.234	1.177	1.263	443,292	1.2238	0.00%
2018-07-18	0	1.690	1.690	1.730	1.680	1.750	405,000	693,320	1.7119	1.220	1.220	1.249	1.213	1.263	561,042	1.2358	0.60%
2018-07-17	0	1.680	1.670	1.690	1.610	1.690	342,000	568,670	1.6628	1.213	1.206	1.220	1.162	1.220	473,769	1.2003	-1.75%
2018-07-16	0	1.710	1.700	1.720	1.680	1.710	475,000	808,750	1.7026	1.234	1.227	1.242	1.213	1.234	658,012	1.2291	0.00%
2018-07-13	0	1.710	1.710	1.750	1.710	1.830	268,000	476,010	1.7762	1.234	1.234	1.263	1.234	1.321	371,257	1.2822	-1.16%
2018-07-12	0	1.730	1.730	1.760	1.670	1.800	342,000	595,780	1.7420	1.249	1.249	1.270	1.206	1.299	473,769	1.2575	-2.81%
2018-07-11	0	1.780	1.740	1.780	1.620	1.830	371,000	639,970	1.7250	1.285	1.256	1.285	1.169	1.321	513,942	1.2452	1.71%
2018-07-10	0	1.750	1.750	1.770	1.690	1.860	450,000	798,690	1.7749	1.263	1.263	1.278	1.220	1.343	623,380	1.2812	4.17%
2018-07-09	0	1.680	1.660	1.690	1.640	1.700	326,000	544,720	1.6709	1.213	1.198	1.220	1.184	1.227	451,604	1.2062	3.07%
2018-07-06	0	1.630	1.630	1.660	1.620	1.700	313,000	521,770	1.6670	1.177	1.177	1.198	1.169	1.227	433,595	1.2034	-2.98%
2018-07-05	0	1.680	1.680	1.700	1.610	1.850	359,000	625,350	1.7419	1.213	1.213	1.227	1.162	1.335	497,318	1.2574	-8.70%
2018-07-04	0	1.840	1.820	1.840	1.610	1.840	233,000	394,090	1.6914	1.328	1.314	1.328	1.162	1.328	322,772	1.2210	6.98%
2018-07-03	0	1.720	1.700	1.720	1.490	1.750	187,000	315,480	1.6871	1.242	1.227	1.242	1.076	1.263	259,049	1.2178	-1.71%
2018-06-29	0	1.750	1.730	1.750	1.450	1.780	911,000	1,502,900	1.6497	1.263	1.249	1.263	1.047	1.285	1,261,997	1.1909	4.79%
2018-06-28	0	1.670	1.640	1.670	1.620	1.800	1,569,000	2,732,370	1.7415	1.206	1.184	1.206	1.169	1.299	2,173,517	1.2571	-6.70%
2018-06-27	0	1.790	1.770	1.800	1.760	2.000	1,649,000	3,184,380	1.9311	1.292	1.278	1.299	1.270	1.444	2,284,340	1.3940	-9.14%
2018-06-26	0	1.970	1.940	1.970	1.950	2.080	2,741,000	5,513,000	2.0113	1.422	1.400	1.422	1.408	1.501	3,797,074	1.4519	-5.29%
2018-06-25	0	2.080	2.080	2.100	2.040	2.100	3,924,000	8,202,660	2.0904	1.501	1.501	1.516	1.473	1.516	5,435,870	1.5090	0.00%
2018-06-22	0	2.080	2.070	2.100	2.040	2.120	3,647,000	7,624,110	2.0905	1.501	1.494	1.516	1.473	1.530	5,052,145	1.5091	0.00%
2018-06-21	0	2.080	2.080	2.090	2.050	2.090	3,714,000	7,728,210	2.0808	1.501	1.501	1.509	1.480	1.509	5,144,960	1.5021	-0.48%
2018-06-20	0	2.090	2.080	2.090	2.050	2.130	3,783,000	7,905,580	2.0898	1.509	1.501	1.509	1.480	1.538	5,240,545	1.5085	0.48%
2018-06-19	0	2.080	2.040	2.080	2.010	2.230	5,024,000	10,546,220	2.0992	1.501	1.473	1.501	1.451	1.610	6,959,687	1.5153	1.46%
2018-06-15	0	2.050	2.040	2.060	2.010	2.080	1,583,000	3,234,990	2.0436	1.480	1.473	1.487	1.451	1.501	2,192,911	1.4752	0.00%
2018-06-14	0	2.050	2.020	2.050	2.010	2.060	1,527,000	3,117,370	2.0415	1.480	1.458	1.480	1.451	1.487	2,115,335	1.4737	0.00%
2018-06-13	0	2.050	2.050	2.060	2.040	2.090	1,359,000	2,797,220	2.0583	1.480	1.480	1.487	1.473	1.509	1,882,606	1.4858	-0.49%
2018-06-12	0	2.060	2.060	2.070	2.020	2.080	1,650,000	3,381,450	2.0494	1.487	1.487	1.494	1.458	1.501	2,285,725	1.4794	0.98%
2018-06-11	0	2.040	2.040	2.080	2.010	2.090	1,709,000	3,490,420	2.0424	1.473	1.473	1.501	1.451	1.509	2,367,457	1.4743	0.49%
2018-06-08	0	2.030	2.020	2.040	2.010	2.060	1,618,000	3,291,520	2.0343	1.465	1.458	1.473	1.451	1.487	2,241,396	1.4685	0.00%
2018-06-07	0	2.030	2.030	2.050	2.000	2.050	1,775,000	3,600,920	2.0287	1.465	1.465	1.480	1.444	1.480	2,458,886	1.4645	0.00%
2018-06-06	0	2.030	2.030	2.050	2.010	2.050	1,595,000	3,240,280	2.0315	1.465	1.465	1.480	1.451	1.480	2,209,534	1.4665	1.50%
2018-06-05	0	2.000	2.000	2.020	1.990	2.040	1,564,000	3,136,620	2.0055	1.444	1.444	1.458	1.437	1.473	2,166,590	1.4477	-0.50%
2018-06-04	0	2.010	2.010	2.020	2.000	2.070	1,469,000	2,988,720	2.0345	1.451	1.451	1.458	1.444	1.494	2,034,988	1.4687	0.00%
2018-06-01	0	2.010	2.010	2.040	1.990	2.070	1,564,000	3,197,040	2.0441	1.451	1.451	1.473	1.437	1.494	2,166,590	1.4756	-3.37%
2018-05-31	0	2.080	2.090	2.100	1.950	2.090	1,767,000	3,565,870	2.0180	1.501	1.509	1.516	1.408	1.509	2,447,804	1.4568	4.52%
2018-05-30	0	1.990	1.990	2.000	1.960	2.030	1,850,000	3,660,110	1.9784	1.437	1.437	1.444	1.415	1.465	2,562,783	1.4282	-3.40%
2018-05-29	0	2.060	2.040	2.060	2.030	2.080	1,610,000	3,310,180	2.0560	1.487	1.473	1.487	1.465	1.501	2,230,314	1.4842	-0.48%
2018-05-28	0	2.070	2.050	2.090	2.040	2.110	1,886,000	3,932,060	2.0849	1.494	1.480	1.509	1.473	1.523	2,612,653	1.5050	-0.48%
2018-05-25	0	2.080	2.080	2.110	2.060	2.140	1,392,000	2,944,100	2.1150	1.501	1.501	1.523	1.487	1.545	1,928,321	1.5268	-1.89%
2018-05-24	0	2.120	2.100	2.130	2.050	2.130	1,936,000	4,060,470	2.0974	1.530	1.516	1.538	1.480	1.538	2,681,918	1.5140	0.00%
2018-05-23	0	2.120	2.120	2.130	2.080	2.170	2,313,000	4,945,960	2.1383	1.530	1.530	1.538	1.501	1.566	3,204,171	1.5436	1.92%
2018-05-21	0	2.080	2.080	2.090	2.030	2.190	3,973,000	8,405,290	2.1156	1.501	1.501	1.509	1.465	1.581	5,503,749	1.5272	4.00%
2018-05-18	0	2.000	2.000	2.010	1.850	2.000	4,939,000	9,568,450	1.9373	1.444	1.444	1.451	1.335	1.444	6,841,938	1.3985	6.95%
2018-05-17	0	1.870	1.850	1.870	1.840	1.890	1,567,000	2,925,950	1.8672	1.350	1.335	1.350	1.328	1.364	2,170,746	1.3479	1.08%
2018-05-16	0	1.850	1.850	1.870	1.840	1.890	1,995,000	3,720,400	1.8649	1.335	1.335	1.350	1.328	1.364	2,763,650	1.3462	-1.07%
2018-05-15	0	1.870	1.860	1.870	1.850	1.870	1,638,000	3,042,700	1.8576	1.350	1.343	1.350	1.335	1.350	2,269,102	1.3409	0.00%
2018-05-14	0	1.870	1.860	1.880	1.850	1.890	1,668,000	3,131,400	1.8773	1.350	1.343	1.357	1.335	1.364	2,310,660	1.3552	0.54%
2018-05-11	0	1.860	1.840	1.860	1.830	1.870	1,675,000	3,108,940	1.8561	1.343	1.328	1.343	1.321	1.350	2,320,357	1.3399	0.00%
2018-05-10	0	1.860	1.860	1.870	1.850	1.880	1,891,000	3,526,250	1.8648	1.343	1.343	1.350	1.335	1.357	2,619,580	1.3461	0.00%
2018-05-09	0	1.860	1.850	1.870	1.850	1.900	1,431,000	2,676,790	1.8706	1.343	1.335	1.350	1.335	1.372	1,982,347	1.3503	-2.11%
2018-05-08	0	1.900	1.870	1.900	1.830	1.900	1,748,000	3,247,710	1.8580	1.372	1.350	1.372	1.321	1.372	2,421,483	1.3412	0.00%
2018-05-07	0	1.900	1.870	1.900	1.850	1.920	1,664,000	3,157,400	1.8975	1.372	1.350	1.372	1.335	1.386	2,305,119	1.3697	0.00%
2018-05-04	0	1.900	1.890	1.900	1.860	1.930	1,939,000	3,685,270	1.9006	1.372	1.364	1.372	1.343	1.393	2,686,073	1.3720	-1.04%
2018-05-03	0	1.920	1.910	1.920	1.840	1.930	1,785,000	3,373,330	1.8898	1.386	1.379	1.386	1.328	1.393	2,472,739	1.3642	0.00%
2018-05-02	0	1.920	1.910	1.920	1.880	1.940	2,040,000	3,893,960	1.9088	1.386	1.379	1.386	1.357	1.400	2,825,988	1.3779	0.00%
2018-04-30	0	1.920	1.910	1.920	1.910	1.980	1,671,000	3,241,290	1.9397	1.386	1.379	1.386	1.379	1.429	2,314,816	1.4002	-1.03%
2018-04-27	0	1.940	1.940	1.950	1.940	2.000	1,599,000	3,149,770	1.9698	1.400	1.400	1.408	1.400	1.444	2,215,076	1.4220	-0.51%
2018-04-26	0	1.950	1.950	1.980	1.950	2.020	1,824,000	3,638,120	1.9946	1.408	1.408	1.429	1.408	1.458	2,526,765	1.4398	-2.01%
2018-04-25	0	1.990	1.990	2.000	1.980	2.030	1,440,000	2,892,680	2.0088	1.437	1.437	1.444	1.429	1.465	1,994,815	1.4501	-1.00%
2018-04-24	0	2.010	2.010	2.020	1.980	2.020	1,785,000	3,581,650	2.0065	1.451	1.451	1.458	1.429	1.458	2,472,739	1.4485	0.00%
2018-04-23	0	2.010	2.000	2.010	1.960	2.050	1,670,000	3,358,600	2.0111	1.451	1.444	1.451	1.415	1.480	2,313,431	1.4518	0.00%
2018-04-20	0	2.010	1.990	2.010	1.990	2.040	1,746,000	3,520,100	2.0161	1.451	1.437	1.451	1.437	1.473	2,418,713	1.4554	0.00%
2018-04-19	0	2.010	2.000	2.010	1.990	2.040	1,745,000	3,523,380	2.0191	1.451	1.444	1.451	1.437	1.473	2,417,328	1.4576	0.50%
2018-04-18	0	2.000	2.000	2.020	1.970	2.050	2,673,000	5,351,320	2.0020	1.444	1.444	1.458	1.422	1.480	3,702,875	1.4452	0.50%
2018-04-17	0	1.990	1.990	2.000	1.990	2.070	2,333,000	4,712,100	2.0198	1.437	1.437	1.444	1.437	1.494	3,231,877	1.4580	-1.00%
2018-04-16	0	2.010	2.010	2.030	1.980	2.050	2,370,000	4,792,330	2.0221	1.451	1.451	1.465	1.429	1.480	3,283,133	1.4597	-1.47%
2018-04-13	0	2.040	2.040	2.070	2.040	2.100	2,773,000	5,734,190	2.0679	1.473	1.473	1.494	1.473	1.516	3,841,404	1.4927	-2.86%
2018-04-12	0	2.100	2.060	2.100	2.050	2.110	2,176,000	4,520,640	2.0775	1.516	1.487	1.516	1.480	1.523	3,014,387	1.4997	0.00%
2018-04-11	0	2.100	2.090	2.110	1.990	2.130	3,278,000	6,728,700	2.0527	1.516	1.509	1.523	1.437	1.538	4,540,974	1.4818	0.48%
2018-04-10	0	2.090	2.090	2.100	2.040	2.110	2,469,000	5,123,790	2.0752	1.509	1.509	1.516	1.473	1.523	3,420,276	1.4981	0.97%
2018-04-09	0	2.070	2.070	2.080	2.010	2.090	2,644,000	5,397,360	2.0414	1.494	1.494	1.501	1.451	1.509	3,662,702	1.4736	0.49%
2018-04-06	0	2.060	2.040	2.060	1.980	2.100	3,088,000	6,309,770	2.0433	1.487	1.473	1.487	1.429	1.516	4,277,769	1.4750	1.98%
2018-04-04	0	2.020	2.020	2.040	2.020	2.150	2,755,000	5,764,050	2.0922	1.458	1.458	1.473	1.458	1.552	3,816,469	1.5103	-2.88%
2018-04-03	0	2.080	2.080	2.090	2.060	2.170	2,500,500	5,284,060	2.1132	1.501	1.501	1.509	1.487	1.566	3,463,913	1.5255	-5.45%
2018-03-29	0	2.200	2.190	2.210	2.030	2.200	3,331,000	7,011,740	2.1050	1.588	1.581	1.595	1.465	1.588	4,614,394	1.5195	6.80%
2018-03-28	0	2.060	2.040	2.060	2.030	2.150	2,422,000	5,058,340	2.0885	1.487	1.473	1.487	1.465	1.552	3,355,168	1.5076	-3.29%
2018-03-27	0	2.130	2.160	2.170	2.050	2.200	2,165,000	4,663,720	2.1541	1.538	1.559	1.566	1.480	1.588	2,999,149	1.5550	1.43%
2018-03-26	0	2.100	2.080	2.090	2.090	2.160	1,715,000	3,634,810	2.1194	1.516	1.501	1.509	1.509	1.559	2,375,769	1.5300	-4.11%
2018-03-23	0	2.190	2.160	2.190	2.000	2.190	2,449,000	5,175,760	2.1134	1.581	1.559	1.581	1.444	1.581	3,392,570	1.5256	0.00%
2018-03-22	0	2.190	2.160	2.220	2.110	2.250	2,598,000	5,672,700	2.1835	1.581	1.559	1.603	1.523	1.624	3,598,978	1.5762	1.39%
2018-03-21	0	2.160	2.170	2.180	2.130	2.270	3,843,000	8,386,760	2.1823	1.559	1.566	1.574	1.538	1.639	5,323,662	1.5754	-3.57%
2018-03-20	0	2.240	2.240	2.260	2.230	2.310	3,520,000	8,027,090	2.2804	1.617	1.617	1.631	1.610	1.668	4,876,214	1.6462	-1.32%
2018-03-19	0	2.270	2.270	2.280	2.250	2.410	5,836,000	13,442,630	2.3034	1.639	1.639	1.646	1.624	1.740	8,084,541	1.6628	-4.62%
2018-03-16	0	2.380	2.360	2.370	2.210	2.540	44,400,000	105,670,280	2.3800	1.718	1.704	1.711	1.595	1.834	61,506,788	1.7180