Prices and Webb-site Total Returns

VCREDIT HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02003	2018-06-21			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
2026-02-04	0	2.200	2.160	2.200	2.170	2.250	116,800	256,478	2.1959	2.200	2.160	2.200	2.170	2.250	116,800	2.1959	0.46%
2026-02-03	0	2.190	2.150	2.190	2.130	2.190	63,800	138,130	2.1650	2.190	2.150	2.190	2.130	2.190	63,800	2.1650	-0.45%
2026-02-02	0	2.200	2.170	2.230	2.160	2.230	80,800	176,488	2.1843	2.200	2.170	2.230	2.160	2.230	80,800	2.1843	1.85%
2026-01-30	0	2.160	2.160	2.230	2.160	2.280	61,800	138,130	2.2351	2.160	2.160	2.230	2.160	2.280	61,800	2.2351	-5.68%
2026-01-29	0	2.290	2.270	2.290	2.240	2.300	100,800	228,708	2.2689	2.290	2.270	2.290	2.240	2.300	100,800	2.2689	1.33%
2026-01-28	0	2.260	2.260	2.290	2.240	2.300	294,800	669,976	2.2726	2.260	2.260	2.290	2.240	2.300	294,800	2.2726	-0.88%
2026-01-27	0	2.280	2.240	2.280	2.270	2.320	352,400	810,766	2.3007	2.280	2.240	2.280	2.270	2.320	352,400	2.3007	-0.87%
2026-01-26	0	2.300	2.290	2.330	2.240	2.350	249,600	578,806	2.3189	2.300	2.290	2.330	2.240	2.350	249,600	2.3189	0.00%
2026-01-23	0	2.300	2.280	2.300	2.230	2.300	171,000	387,056	2.2635	2.300	2.280	2.300	2.230	2.300	171,000	2.2635	1.32%
2026-01-22	0	2.270	2.270	2.310	2.270	2.360	239,000	551,824	2.3089	2.270	2.270	2.310	2.270	2.360	239,000	2.3089	-2.99%
2026-01-21	0	2.340	2.340	2.380	2.320	2.400	45,400	106,668	2.3495	2.340	2.340	2.380	2.320	2.400	45,400	2.3495	-2.50%
2026-01-20	0	2.400	2.360	2.440	2.380	2.440	43,600	104,528	2.3974	2.400	2.360	2.440	2.380	2.440	43,600	2.3974	-1.64%
2026-01-19	0	2.440	2.370	2.440	2.330	2.440	150,200	356,300	2.3722	2.440	2.370	2.440	2.330	2.440	150,200	2.3722	1.67%
2026-01-16	0	2.400	2.400	2.450	2.400	2.460	147,400	357,512	2.4255	2.400	2.400	2.450	2.400	2.460	147,400	2.4255	-2.44%
2026-01-15	0	2.460	2.400	2.460	2.400	2.480	62,600	150,812	2.4091	2.460	2.400	2.460	2.400	2.480	62,600	2.4091	1.65%
2026-01-14	0	2.420	2.420	2.450	2.420	2.500	247,000	607,644	2.4601	2.420	2.420	2.450	2.420	2.500	247,000	2.4601	-1.22%
2026-01-13	0	2.450	2.450	2.490	2.450	2.500	53,000	130,438	2.4611	2.450	2.450	2.490	2.450	2.500	53,000	2.4611	-5.41%
2026-01-09	0	2.590	2.560	2.590	2.580	2.600	221,000	571,966	2.5881	2.590	2.560	2.590	2.580	2.600	221,000	2.5881	0.39%
2026-01-08	0	2.580	2.520	2.590	2.550	2.600	176,000	454,938	2.5849	2.580	2.520	2.590	2.550	2.600	176,000	2.5849	2.38%
2026-01-07	0	2.520	2.550	2.580	2.520	2.580	176,800	452,884	2.5616	2.520	2.550	2.580	2.520	2.580	176,800	2.5616	-1.18%
2026-01-06	0	2.550	2.550	2.580	2.520	2.600	166,000	426,404	2.5687	2.550	2.550	2.580	2.520	2.600	166,000	2.5687	-1.92%
2026-01-05	0	2.600	2.560	2.600	2.590	2.610	185,800	483,228	2.6008	2.600	2.560	2.600	2.590	2.610	185,800	2.6008	4.00%
2025-12-31	0	2.500	2.460	2.530	2.470	2.500	12,400	30,754	2.4802	2.500	2.460	2.530	2.470	2.500	12,400	2.4802	-2.72%
2025-12-30	0	2.570	2.480	2.570	2.490	2.600	126,200	316,834	2.5106	2.570	2.480	2.570	2.490	2.600	126,200	2.5106	0.78%
2025-12-29	0	2.550	2.620	2.640	2.530	2.630	98,400	251,078	2.5516	2.550	2.620	2.640	2.530	2.630	98,400	2.5516	0.39%
2025-12-24	0	2.540	2.520	2.540	2.520	2.540	15,000	38,046	2.5364	2.540	2.520	2.540	2.520	2.540	15,000	2.5364	-0.78%
2025-12-23	0	2.560	2.530	2.560	-	-	0	0	-	2.560	2.530	2.560	-	-	0	-	0.00%
2025-12-22	0	2.560	2.530	2.590	2.520	2.560	10,400	26,302	2.5290	2.560	2.530	2.590	2.520	2.560	10,400	2.5290	-2.66%
2025-12-19	0	2.630	2.540	2.630	2.520	2.640	92,200	236,502	2.5651	2.630	2.540	2.630	2.520	2.640	92,200	2.5651	3.95%
2025-12-18	0	2.530	2.510	2.530	-	-	0	0	-	2.530	2.510	2.530	-	-	0	-	0.00%
2025-12-17	0	2.530	2.520	2.530	2.520	2.540	57,000	144,202	2.5299	2.530	2.520	2.530	2.520	2.540	57,000	2.5299	0.00%
2025-12-16	0	2.530	2.510	2.540	2.510	2.540	2,000	5,036	2.5180	2.530	2.510	2.540	2.510	2.540	2,000	2.5180	-1.17%
2025-12-15	0	2.560	2.520	2.560	2.520	2.630	39,000	99,292	2.5459	2.560	2.520	2.560	2.520	2.630	39,000	2.5459	-1.54%
2025-12-12	0	2.600	2.600	2.610	2.590	2.600	100,600	261,548	2.5999	2.600	2.600	2.610	2.590	2.600	100,600	2.5999	0.00%
2025-12-11	0	2.600	2.590	2.640	2.600	2.610	18,600	48,544	2.6099	2.600	2.590	2.640	2.600	2.610	18,600	2.6099	-1.52%
2025-12-10	0	2.640	2.610	2.760	2.590	2.640	36,800	96,420	2.6201	2.640	2.610	2.760	2.590	2.640	36,800	2.6201	0.76%
2025-12-09	0	2.620	2.620	2.640	2.620	2.680	16,600	43,800	2.6386	2.620	2.620	2.640	2.620	2.680	16,600	2.6386	-4.73%
2025-12-08	0	2.750	2.630	2.750	2.600	2.750	96,000	250,694	2.6114	2.750	2.630	2.750	2.600	2.750	96,000	2.6114	4.56%
2025-12-05	0	2.630	2.630	2.650	2.620	2.660	16,600	43,558	2.6240	2.630	2.630	2.650	2.620	2.660	16,600	2.6240	-1.13%
2025-12-04	0	2.660	2.610	2.660	2.620	2.680	95,600	252,108	2.6371	2.660	2.610	2.660	2.620	2.680	95,600	2.6371	-1.12%
2025-12-03	0	2.690	2.610	2.700	2.690	2.690	200	538	2.6900	2.690	2.610	2.700	2.690	2.690	200	2.6900	0.37%
2025-12-02	0	2.680	2.610	2.740	-	-	0	0	-	2.680	2.610	2.740	-	-	0	-	0.00%
2025-12-01	0	2.680	2.640	2.680	2.640	2.680	12,200	32,514	2.6651	2.680	2.640	2.680	2.640	2.680	12,200	2.6651	0.00%
2025-11-28	0	2.680	2.650	2.690	2.650	2.700	31,200	83,410	2.6734	2.680	2.650	2.690	2.650	2.700	31,200	2.6734	0.75%
2025-11-27	0	2.660	2.660	2.690	2.660	2.720	110,800	299,226	2.7006	2.660	2.660	2.690	2.660	2.720	110,800	2.7006	-3.62%
2025-11-26	0	2.760	2.720	2.800	2.700	2.760	81,600	222,560	2.7275	2.760	2.720	2.800	2.700	2.760	81,600	2.7275	0.73%
2025-11-25	0	2.740	2.740	2.790	2.730	2.780	90,600	248,664	2.7446	2.740	2.740	2.790	2.730	2.780	90,600	2.7446	-1.44%
2025-11-24	0	2.780	2.750	2.870	-	-	0	0	-	2.780	2.750	2.870	-	-	0	-	0.00%
2025-11-21	0	2.780	2.780	2.810	2.760	2.800	60,800	169,668	2.7906	2.780	2.780	2.810	2.760	2.800	60,800	2.7906	-1.07%
2025-11-20	0	2.810	2.810	2.830	2.810	2.820	56,000	157,820	2.8182	2.810	2.810	2.830	2.810	2.820	56,000	2.8182	-1.06%
2025-11-19	0	2.840	2.820	2.840	2.820	2.850	40,000	113,158	2.8290	2.840	2.820	2.840	2.820	2.850	40,000	2.8290	-0.35%
2025-11-18	0	2.850	2.850	2.870	2.820	2.880	29,200	83,518	2.8602	2.850	2.850	2.870	2.820	2.880	29,200	2.8602	-1.38%
2025-11-17	0	2.890	2.820	2.890	2.820	2.890	18,800	53,100	2.8245	2.890	2.820	2.890	2.820	2.890	18,800	2.8245	1.76%
2025-11-14	0	2.840	2.820	2.840	2.820	2.840	156,000	440,926	2.8264	2.840	2.820	2.840	2.820	2.840	156,000	2.8264	0.71%
2025-11-13	0	2.820	2.820	2.850	2.820	2.840	143,400	405,064	2.8247	2.820	2.820	2.850	2.820	2.840	143,400	2.8247	-0.70%
2025-11-12	0	2.840	2.840	2.870	2.830	2.870	30,600	87,030	2.8441	2.840	2.840	2.870	2.830	2.870	30,600	2.8441	-1.39%
2025-11-11	0	2.880	2.860	2.880	2.850	2.890	71,600	204,870	2.8613	2.880	2.860	2.880	2.850	2.890	71,600	2.8613	-0.35%
2025-11-10	0	2.890	2.900	2.920	2.860	2.890	20,400	58,804	2.8825	2.890	2.900	2.920	2.860	2.890	20,400	2.8825	0.35%
2025-11-07	0	2.880	2.870	2.940	2.880	2.950	3,200	9,258	2.8931	2.880	2.870	2.940	2.880	2.950	3,200	2.8931	0.00%
2025-11-06	0	2.880	2.880	2.920	2.880	2.890	9,000	25,922	2.8802	2.880	2.880	2.920	2.880	2.890	9,000	2.8802	-0.35%
2025-11-05	0	2.890	2.870	2.950	2.860	2.900	85,600	247,458	2.8909	2.890	2.870	2.950	2.860	2.900	85,600	2.8909	-0.34%
2025-11-04	0	2.900	2.860	2.920	2.900	2.900	21,600	62,640	2.9000	2.900	2.860	2.920	2.900	2.900	21,600	2.9000	-0.68%
2025-11-03	0	2.920	2.880	2.920	2.870	2.930	92,800	268,910	2.8977	2.920	2.880	2.920	2.870	2.930	92,800	2.8977	1.74%
2025-10-31	0	2.870	2.870	2.900	2.850	2.940	170,800	494,294	2.8940	2.870	2.870	2.900	2.850	2.940	170,800	2.8940	-2.05%
2025-10-30	0	2.930	2.900	2.930	2.900	3.090	473,200	1,419,420	2.9996	2.930	2.900	2.930	2.900	3.090	473,200	2.9996	-6.69%
2025-10-28	0	3.140	3.140	3.190	3.140	3.200	12,800	40,852	3.1916	3.140	3.140	3.190	3.140	3.200	12,800	3.1916	-2.48%
2025-10-27	0	3.220	3.170	3.230	3.180	3.240	97,800	314,626	3.2170	3.220	3.170	3.230	3.180	3.240	97,800	3.2170	0.00%
2025-10-24	0	3.220	3.210	3.220	3.150	3.220	38,200	121,116	3.1706	3.220	3.210	3.220	3.150	3.220	38,200	3.1706	0.00%
2025-10-23	0	3.220	3.140	3.220	-	-	0	0	-	3.220	3.140	3.220	-	-	0	-	-0.31%
2025-10-22	0	3.230	3.150	3.250	-	-	0	0	-	3.230	3.150	3.250	-	-	0	-	0.00%
2025-10-21	0	3.230	3.200	3.230	3.170	3.240	166,800	539,066	3.2318	3.230	3.200	3.230	3.170	3.240	166,800	3.2318	0.94%
2025-10-20	0	3.200	3.160	3.200	3.130	3.210	40,400	128,786	3.1878	3.200	3.160	3.200	3.130	3.210	40,400	3.1878	0.95%
2025-10-17	0	3.170	3.160	3.170	3.150	3.210	87,400	277,604	3.1762	3.170	3.160	3.170	3.150	3.210	87,400	3.1762	-1.86%
2025-10-16	0	3.230	3.210	3.230	3.200	3.230	30,200	96,682	3.2014	3.230	3.210	3.230	3.200	3.230	30,200	3.2014	1.25%
2025-10-15	0	3.190	3.190	3.220	3.180	3.220	130,400	418,628	3.2103	3.190	3.190	3.220	3.180	3.220	130,400	3.2103	0.63%
2025-10-14	0	3.220	3.220	3.280	3.210	3.330	95,800	309,428	3.2299	3.170	3.170	3.229	3.160	3.278	97,311	3.1798	0.31%
2025-10-13	0	3.210	3.210	3.230	3.190	3.330	136,400	440,044	3.2261	3.160	3.160	3.180	3.140	3.278	138,551	3.1760	-3.02%
2025-10-10	0	3.310	3.310	3.320	3.310	3.370	68,000	225,616	3.3179	3.259	3.259	3.268	3.259	3.318	69,073	3.2664	-1.78%
2025-10-09	0	3.370	3.350	3.370	3.340	3.390	40,000	134,020	3.3505	3.318	3.298	3.318	3.288	3.337	40,631	3.2985	-0.59%
2025-10-08	0	3.390	3.350	3.390	3.340	3.390	12,600	42,096	3.3410	3.337	3.298	3.337	3.288	3.337	12,799	3.2891	1.50%
2025-10-06	0	3.340	3.340	3.400	3.330	3.390	78,000	262,970	3.3714	3.288	3.288	3.347	3.278	3.337	79,230	3.3191	-1.18%
2025-10-03	0	3.380	3.330	3.380	3.330	3.380	132,400	443,826	3.3522	3.328	3.278	3.328	3.278	3.328	134,488	3.3001	0.30%
2025-10-02	0	3.370	3.350	3.380	3.360	3.400	222,000	751,162	3.3836	3.318	3.298	3.328	3.308	3.347	225,502	3.3311	-0.88%
2025-09-30	0	3.400	3.370	3.400	3.330	3.410	174,400	587,050	3.3661	3.347	3.318	3.347	3.278	3.357	177,151	3.3138	0.29%
2025-09-29	0	3.390	3.380	3.400	3.350	3.420	216,200	733,428	3.3924	3.337	3.328	3.347	3.298	3.367	219,610	3.3397	-0.88%
2025-09-26	0	3.420	3.410	3.430	3.410	3.560	137,000	473,972	3.4596	3.367	3.357	3.377	3.357	3.505	139,161	3.4059	-4.47%
2025-09-25	0	3.580	3.480	3.580	3.460	3.580	327,800	1,151,202	3.5119	3.524	3.426	3.524	3.406	3.524	332,970	3.4574	3.47%
2025-09-24	0	3.460	3.420	3.490	3.420	3.470	10,400	35,700	3.4327	3.406	3.367	3.436	3.367	3.416	10,564	3.3794	1.76%
2025-09-23	0	3.400	3.370	3.400	3.360	3.500	136,400	467,564	3.4279	3.347	3.318	3.347	3.308	3.446	138,551	3.3747	-0.87%
2025-09-22	0	3.430	3.360	3.430	3.300	3.430	221,000	745,748	3.3744	3.377	3.308	3.377	3.249	3.377	224,486	3.3220	3.31%
2025-09-19	0	3.320	3.320	3.360	3.270	3.350	30,400	100,658	3.3111	3.268	3.268	3.308	3.219	3.298	30,879	3.2597	-0.30%
2025-09-18	0	3.330	3.330	3.350	3.260	3.390	158,400	526,288	3.3225	3.278	3.278	3.298	3.209	3.337	160,898	3.2709	0.00%
2025-09-17	0	3.330	3.320	3.330	3.290	3.350	142,400	471,448	3.3107	3.278	3.268	3.278	3.239	3.298	144,646	3.2593	0.91%
2025-09-16	0	3.300	3.300	3.350	3.280	3.390	155,000	510,724	3.2950	3.249	3.249	3.298	3.229	3.337	157,445	3.2438	-2.65%
2025-09-15	0	3.390	3.390	3.400	3.390	3.420	63,200	215,316	3.4069	3.337	3.337	3.347	3.337	3.367	64,197	3.3540	0.89%
2025-09-12	0	3.360	3.360	3.400	3.240	3.380	193,000	642,526	3.3292	3.308	3.308	3.347	3.190	3.328	196,044	3.2775	3.38%
2025-09-11	0	3.250	3.250	3.270	3.230	3.260	66,200	215,358	3.2531	3.200	3.200	3.219	3.180	3.209	67,244	3.2026	1.25%
2025-09-10	0	3.210	3.210	3.220	3.200	3.260	93,000	299,382	3.2192	3.160	3.160	3.170	3.150	3.209	94,467	3.1692	-1.83%
2025-09-09	0	3.270	3.270	3.280	3.260	3.280	87,800	287,384	3.2732	3.219	3.219	3.229	3.209	3.229	89,185	3.2223	-1.51%
2025-09-08	0	3.320	3.270	3.320	3.220	3.340	115,000	380,596	3.3095	3.268	3.219	3.268	3.170	3.288	116,814	3.2581	1.53%
2025-09-05	0	3.270	3.220	3.270	3.210	3.270	82,000	263,994	3.2194	3.219	3.170	3.219	3.160	3.219	83,293	3.1694	2.19%
2025-09-04	0	3.200	3.210	3.250	3.200	3.420	45,800	147,276	3.2156	3.150	3.160	3.200	3.150	3.367	46,522	3.1657	-0.93%
2025-09-03	0	3.230	3.230	3.290	3.210	3.300	51,400	166,526	3.2398	3.180	3.180	3.239	3.160	3.249	52,211	3.1895	-0.92%
2025-09-02	0	3.260	3.260	3.300	3.260	3.370	347,000	1,148,870	3.3109	3.209	3.209	3.249	3.209	3.318	352,473	3.2595	-4.96%
2025-09-01	0	3.430	3.380	3.430	3.340	3.560	458,400	1,572,522	3.4305	3.377	3.328	3.377	3.288	3.505	465,630	3.3772	1.18%
2025-08-29	0	3.390	3.360	3.390	3.310	3.390	121,800	407,670	3.3470	3.337	3.308	3.337	3.259	3.337	123,721	3.2951	1.50%
2025-08-28	0	3.340	3.340	3.390	3.330	3.460	145,000	491,934	3.3926	3.288	3.288	3.337	3.278	3.406	147,287	3.3400	-1.47%
2025-08-27	0	3.390	3.380	3.390	3.370	3.510	498,400	1,709,240	3.4295	3.337	3.328	3.337	3.318	3.455	506,261	3.3762	-1.45%
2025-08-26	0	3.440	3.430	3.440	3.380	3.610	746,000	2,589,248	3.4708	3.387	3.377	3.387	3.328	3.554	757,767	3.4169	2.08%
2025-08-25	0	3.370	3.340	3.370	3.200	3.410	340,200	1,111,356	3.2668	3.318	3.288	3.318	3.150	3.357	345,566	3.2160	5.31%
2025-08-22	0	3.200	3.200	3.300	3.200	3.340	190,000	615,500	3.2395	3.150	3.150	3.249	3.150	3.288	192,997	3.1892	0.63%
2025-08-21	0	3.180	3.150	3.200	3.140	3.180	115,200	364,184	3.1613	3.131	3.101	3.150	3.091	3.131	117,017	3.1122	0.95%
2025-08-20	0	3.150	3.120	3.150	3.100	3.190	325,200	1,021,812	3.1421	3.101	3.072	3.101	3.052	3.140	330,329	3.0933	1.61%
2025-08-19	0	3.100	3.100	3.120	3.050	3.160	227,200	703,132	3.0948	3.052	3.052	3.072	3.003	3.111	230,784	3.0467	-1.90%
2025-08-18	0	3.160	3.140	3.180	3.130	3.260	214,200	677,000	3.1606	3.111	3.091	3.131	3.081	3.209	217,579	3.1115	-0.63%
2025-08-15	0	3.180	3.160	3.180	3.060	3.230	325,600	1,029,730	3.1626	3.131	3.111	3.131	3.012	3.180	330,736	3.1135	1.27%
2025-08-14	0	3.140	3.130	3.150	3.140	3.170	59,200	187,010	3.1590	3.091	3.081	3.101	3.091	3.121	60,134	3.1099	-0.95%
2025-08-13	0	3.170	3.170	3.180	3.120	3.230	627,000	1,994,444	3.1809	3.121	3.121	3.131	3.072	3.180	636,890	3.1315	1.60%
2025-08-12	0	3.120	3.120	3.210	3.110	3.320	467,200	1,491,698	3.1928	3.072	3.072	3.160	3.062	3.268	474,569	3.1433	-6.87%
2025-08-11	0	3.350	3.350	3.390	3.350	3.490	163,000	559,786	3.4343	3.298	3.298	3.337	3.298	3.436	165,571	3.3809	-4.29%
2025-08-08	0	3.500	3.430	3.500	3.420	3.550	124,400	433,938	3.4882	3.446	3.377	3.446	3.367	3.495	126,362	3.4341	-2.78%
2025-08-07	0	3.600	3.580	3.600	3.480	3.790	630,600	2,300,728	3.6485	3.544	3.524	3.544	3.426	3.731	640,546	3.5918	7.14%
2025-08-06	0	3.360	3.290	3.360	3.290	3.450	117,600	390,440	3.3201	3.308	3.239	3.308	3.239	3.396	119,455	3.2685	0.60%
2025-08-05	0	3.340	3.300	3.360	3.290	3.360	52,600	175,766	3.3416	3.288	3.249	3.308	3.239	3.308	53,430	3.2897	-0.60%
2025-08-04	0	3.360	3.360	3.410	-	-	0	0	-	3.308	3.308	3.357	-	-	0	-	0.00%
2025-08-01	0	3.360	3.360	3.410	3.360	3.400	10,000	33,992	3.3992	3.308	3.308	3.357	3.308	3.347	10,158	3.3464	-1.47%
2025-07-31	0	3.410	3.410	3.460	3.410	3.490	19,200	66,116	3.4435	3.357	3.357	3.406	3.357	3.436	19,503	3.3901	-4.21%
2025-07-30	0	3.560	3.510	3.560	3.430	3.580	66,800	233,600	3.4970	3.505	3.455	3.505	3.377	3.524	67,854	3.4427	4.09%
2025-07-29	0	3.420	3.370	3.420	3.300	3.460	20,200	68,508	3.3915	3.367	3.318	3.367	3.249	3.406	20,519	3.3388	1.79%
2025-07-28	0	3.360	3.360	3.460	3.200	3.500	473,800	1,586,758	3.3490	3.308	3.308	3.406	3.150	3.446	481,273	3.2970	-5.62%
2025-07-25	0	3.560	3.540	3.610	3.530	3.600	92,800	329,704	3.5528	3.505	3.485	3.554	3.475	3.544	94,264	3.4977	-2.20%
2025-07-24	0	3.640	3.640	3.660	3.640	3.680	132,400	484,448	3.6590	3.583	3.583	3.603	3.583	3.623	134,488	3.6022	-1.09%
2025-07-23	0	3.680	3.680	3.690	3.670	3.690	38,400	141,232	3.6779	3.623	3.623	3.633	3.613	3.633	39,006	3.6208	-0.81%
2025-07-22	0	3.710	3.710	3.770	3.670	3.670	4,400	16,236	3.6900	3.652	3.652	3.711	3.613	3.613	4,469	3.6327	-1.59%
2025-07-21	0	3.770	3.750	3.770	3.660	3.770	94,200	349,698	3.7123	3.711	3.692	3.711	3.603	3.711	95,686	3.6546	-0.53%
2025-07-18	0	3.790	3.680	3.790	3.790	3.800	12,800	48,540	3.7922	3.731	3.623	3.731	3.731	3.741	13,002	3.7333	-0.26%
2025-07-17	0	3.800	3.790	3.800	3.680	3.800	54,800	206,198	3.7627	3.741	3.731	3.741	3.623	3.741	55,664	3.7043	0.80%
2025-07-16	0	3.770	3.700	3.810	3.770	3.800	40,600	153,888	3.7903	3.711	3.643	3.751	3.711	3.741	41,240	3.7315	1.34%
2025-07-15	0	3.720	3.710	3.790	3.710	3.710	600	2,226	3.7100	3.662	3.652	3.731	3.652	3.652	609	3.6524	-1.06%
2025-07-14	0	3.760	3.750	3.800	3.740	3.780	152,800	574,936	3.7627	3.702	3.692	3.741	3.682	3.721	155,210	3.7042	0.27%
2025-07-11	0	3.750	3.750	3.800	3.700	3.750	66,800	247,236	3.7011	3.692	3.692	3.741	3.643	3.692	67,854	3.6437	0.54%
2025-07-10	0	3.730	3.720	3.800	3.700	3.730	22,400	83,486	3.7271	3.672	3.662	3.741	3.643	3.672	22,753	3.6692	0.81%
2025-07-09	0	3.700	3.700	3.750	3.620	3.720	135,200	499,992	3.6982	3.643	3.643	3.692	3.564	3.662	137,332	3.6407	0.00%
2025-07-08	0	3.700	3.640	3.800	3.610	3.700	282,000	1,026,750	3.6410	3.643	3.583	3.741	3.554	3.643	286,448	3.5844	0.82%
2025-07-07	0	3.670	3.650	3.760	3.600	3.800	92,000	339,366	3.6888	3.613	3.593	3.702	3.544	3.741	93,451	3.6315	-1.61%
2025-07-04	0	3.730	3.700	3.760	3.600	3.730	220,400	801,314	3.6357	3.672	3.643	3.702	3.544	3.672	223,876	3.5793	3.90%
2025-07-03	0	3.590	3.560	3.620	3.560	3.710	112,200	409,862	3.6530	3.534	3.505	3.564	3.505	3.652	113,970	3.5962	-4.77%
2025-07-02	0	3.770	3.720	3.760	3.700	3.800	98,600	370,882	3.7615	3.711	3.662	3.702	3.643	3.741	100,155	3.7031	-1.05%
2025-06-30	0	3.810	3.780	3.810	3.760	3.810	63,400	240,430	3.7923	3.751	3.721	3.751	3.702	3.751	64,400	3.7334	0.79%
2025-06-27	0	3.780	3.780	3.880	3.780	3.880	71,000	270,418	3.8087	3.721	3.721	3.820	3.721	3.820	72,120	3.7496	-1.05%
2025-06-26	0	3.820	3.710	3.830	3.680	3.820	90,800	342,828	3.7756	3.761	3.652	3.771	3.623	3.761	92,232	3.7170	1.87%
2025-06-25	0	3.750	3.620	3.750	3.630	3.790	36,200	135,636	3.7469	3.692	3.564	3.692	3.574	3.731	36,771	3.6887	0.00%
2025-06-24	0	3.750	3.690	3.780	3.680	3.800	67,000	248,238	3.7050	3.692	3.633	3.721	3.623	3.741	68,057	3.6475	0.27%
2025-06-23	0	3.740	3.570	3.630	3.620	3.760	14,600	54,472	3.7310	3.682	3.515	3.574	3.564	3.702	14,830	3.6730	-0.53%
2025-06-20	0	3.760	3.600	3.790	3.570	3.790	18,600	69,826	3.7541	3.702	3.544	3.731	3.515	3.731	18,893	3.6958	2.17%
2025-06-19	0	3.680	3.680	3.750	3.650	3.740	45,600	168,074	3.6858	3.623	3.623	3.692	3.593	3.682	46,319	3.6286	1.94%
2025-06-18	0	3.610	3.600	3.710	3.010	3.700	157,600	575,738	3.6532	3.554	3.544	3.652	2.963	3.643	160,086	3.5964	-3.73%
2025-06-17	0	3.950	3.950	4.030	3.910	4.080	64,200	259,440	4.0411	3.692	3.692	3.767	3.654	3.813	68,691	3.7769	-2.71%
2025-06-16	0	4.060	4.060	4.100	4.060	4.250	10,800	44,726	4.1413	3.795	3.795	3.832	3.795	3.972	11,555	3.8706	-0.25%
2025-06-13	0	4.070	4.040	4.160	4.070	4.160	78,400	325,772	4.1553	3.804	3.776	3.888	3.804	3.888	83,884	3.8836	-3.10%
2025-06-12	0	4.200	4.200	4.300	4.150	4.210	21,800	91,590	4.2014	3.925	3.925	4.019	3.879	3.935	23,325	3.9267	1.45%
2025-06-11	0	4.140	4.140	4.300	4.110	4.200	59,000	246,898	4.1847	3.869	3.869	4.019	3.841	3.925	63,127	3.9111	-1.43%
2025-06-10	0	4.200	4.200	4.260	4.110	4.230	41,000	171,682	4.1874	3.925	3.925	3.982	3.841	3.953	43,868	3.9136	0.96%
2025-06-09	0	4.160	4.150	4.210	4.120	4.210	33,400	138,632	4.1507	3.888	3.879	3.935	3.851	3.935	35,736	3.8793	0.24%
2025-06-06	0	4.150	4.090	4.230	4.010	4.150	21,600	88,732	4.1080	3.879	3.823	3.953	3.748	3.879	23,111	3.8394	0.48%
2025-06-05	0	4.130	4.130	4.230	4.130	4.200	10,400	43,318	4.1652	3.860	3.860	3.953	3.860	3.925	11,127	3.8929	0.24%
2025-06-04	0	4.120	4.120	4.150	4.050	4.220	4,200	17,156	4.0848	3.851	3.851	3.879	3.785	3.944	4,494	3.8177	0.73%
2025-06-03	0	4.090	4.090	4.200	4.070	4.110	29,400	120,662	4.1041	3.823	3.823	3.925	3.804	3.841	31,456	3.8358	-0.49%
2025-06-02	0	4.110	4.100	4.200	4.070	4.160	11,200	45,958	4.1034	3.841	3.832	3.925	3.804	3.888	11,983	3.8351	0.98%
2025-05-30	0	4.070	4.070	4.090	3.980	4.080	40,200	162,256	4.0362	3.804	3.804	3.823	3.720	3.813	43,012	3.7724	-0.25%
2025-05-29	0	4.080	4.030	4.080	3.990	4.090	15,600	63,496	4.0703	3.813	3.767	3.813	3.729	3.823	16,691	3.8042	3.55%
2025-05-28	0	3.940	3.930	4.100	3.930	4.010	55,800	221,544	3.9703	3.682	3.673	3.832	3.673	3.748	59,703	3.7108	-1.25%
2025-05-27	0	3.990	3.980	4.100	3.920	3.990	87,400	346,828	3.9683	3.729	3.720	3.832	3.664	3.729	93,513	3.7089	1.53%
2025-05-26	0	3.930	3.920	3.980	3.930	4.060	60,800	242,094	3.9818	3.673	3.664	3.720	3.673	3.795	65,053	3.7215	-4.15%
2025-05-23	0	4.100	4.100	4.170	3.950	4.260	14,200	59,236	4.1715	3.832	3.832	3.897	3.692	3.982	15,193	3.8988	-5.09%
2025-05-22	0	4.320	4.320	4.360	4.320	4.520	43,600	193,926	4.4478	4.038	4.038	4.075	4.038	4.225	46,650	4.1571	0.00%
2025-05-21	0	4.320	4.280	4.360	4.200	4.370	142,600	612,482	4.2951	4.038	4.000	4.075	3.925	4.084	152,575	4.0143	3.85%
2025-05-20	0	4.160	4.100	4.160	4.020	4.160	30,000	122,526	4.0842	3.888	3.832	3.888	3.757	3.888	32,098	3.8172	2.46%
2025-05-19	0	4.060	4.040	4.140	4.020	4.060	146,800	590,850	4.0249	3.795	3.776	3.869	3.757	3.795	157,068	3.7617	1.00%
2025-05-16	0	4.020	4.000	4.020	3.990	4.030	199,200	801,184	4.0220	3.757	3.739	3.757	3.729	3.767	213,134	3.7591	-0.25%
2025-05-15	0	4.030	3.990	4.030	4.020	4.030	28,800	115,782	4.0202	3.767	3.729	3.767	3.757	3.767	30,814	3.7574	0.00%
2025-05-14	0	4.030	4.020	4.140	4.000	4.050	125,200	502,130	4.0106	3.767	3.757	3.869	3.739	3.785	133,957	3.7484	0.50%
2025-05-13	0	4.010	4.010	4.050	4.000	4.010	18,600	74,440	4.0022	3.748	3.748	3.785	3.739	3.748	19,901	3.7405	-0.25%
2025-05-12	0	4.020	4.000	4.020	4.000	4.020	142,800	573,912	4.0190	3.757	3.739	3.757	3.739	3.757	152,788	3.7563	0.25%
2025-05-09	0	4.010	3.980	4.020	3.980	4.020	60,800	243,514	4.0052	3.748	3.720	3.757	3.720	3.757	65,053	3.7433	-0.25%
2025-05-08	0	4.020	4.010	4.020	3.980	4.030	35,400	142,166	4.0160	3.757	3.748	3.757	3.720	3.767	37,876	3.7534	1.26%
2025-05-07	0	3.970	3.970	4.020	3.960	4.030	165,200	663,374	4.0156	3.710	3.710	3.757	3.701	3.767	176,755	3.7531	0.25%
2025-05-06	0	3.960	3.960	4.020	3.950	4.050	273,600	1,099,250	4.0177	3.701	3.701	3.757	3.692	3.785	292,738	3.7551	-4.35%
2025-05-02	0	4.140	4.010	4.160	4.010	4.140	67,800	279,054	4.1158	3.869	3.748	3.888	3.748	3.869	72,542	3.8468	0.00%
2025-04-30	0	4.140	4.030	4.150	4.020	4.140	393,000	1,583,282	4.0287	3.869	3.767	3.879	3.757	3.869	420,489	3.7653	2.99%
2025-04-29	0	4.020	3.950	4.020	3.940	4.050	410,000	1,649,982	4.0243	3.757	3.692	3.757	3.682	3.785	438,678	3.7613	-1.47%
2025-04-28	0	4.080	4.050	4.090	3.920	4.200	614,000	2,495,558	4.0644	3.813	3.785	3.823	3.664	3.925	656,948	3.7987	1.49%
2025-04-25	0	4.020	4.020	4.060	4.000	4.030	333,600	1,336,028	4.0049	3.757	3.757	3.795	3.739	3.767	356,934	3.7431	0.50%
2025-04-24	0	4.000	4.000	4.020	4.000	4.020	221,200	885,056	4.0012	3.739	3.739	3.757	3.739	3.757	236,672	3.7396	0.00%
2025-04-23	0	4.000	3.960	4.000	3.910	4.010	121,600	484,784	3.9867	3.739	3.701	3.739	3.654	3.748	130,106	3.7261	0.00%
2025-04-22	0	4.000	3.910	4.000	3.900	4.020	146,200	584,038	3.9948	3.739	3.654	3.739	3.645	3.757	156,426	3.7336	0.00%
2025-04-17	0	4.000	3.930	4.050	3.920	4.000	119,800	478,384	3.9932	3.739	3.673	3.785	3.664	3.739	128,180	3.7321	0.50%
2025-04-16	0	3.980	3.950	3.980	3.950	4.000	109,600	436,102	3.9790	3.720	3.692	3.720	3.692	3.739	117,266	3.7189	-0.75%
2025-04-15	0	4.010	3.970	4.180	3.970	4.010	85,400	341,400	3.9977	3.748	3.710	3.907	3.710	3.748	91,374	3.7363	1.26%
2025-04-14	0	3.960	3.950	4.010	3.960	4.170	240,200	974,810	4.0583	3.701	3.692	3.748	3.701	3.897	257,001	3.7930	-1.00%
2025-04-11	0	4.000	3.820	4.000	3.900	4.020	52,200	208,446	3.9932	3.739	3.570	3.739	3.645	3.757	55,851	3.7322	0.00%
2025-04-10	0	4.000	3.900	4.000	3.790	4.000	113,000	444,778	3.9361	3.739	3.645	3.739	3.542	3.739	120,904	3.6788	2.04%
2025-04-09	0	3.920	3.830	3.940	3.780	3.940	126,200	482,030	3.8196	3.664	3.580	3.682	3.533	3.682	135,027	3.5699	-1.01%
2025-04-08	0	3.960	3.960	3.980	3.790	3.960	63,600	248,450	3.9064	3.701	3.701	3.720	3.542	3.701	68,049	3.6511	3.94%
2025-04-07	0	3.810	3.810	3.840	3.670	4.100	336,400	1,278,110	3.7994	3.561	3.561	3.589	3.430	3.832	359,930	3.5510	-12.41%
2025-04-03	0	4.350	4.350	4.360	4.150	4.400	412,000	1,788,232	4.3404	4.066	4.066	4.075	3.879	4.112	440,818	4.0566	-0.91%
2025-04-02	0	4.390	4.390	4.420	4.130	4.420	217,600	938,884	4.3147	4.103	4.103	4.131	3.860	4.131	232,821	4.0327	6.81%
2025-04-01	0	4.110	4.110	4.250	4.020	4.260	280,800	1,171,976	4.1737	3.841	3.841	3.972	3.757	3.982	300,441	3.9008	0.24%
2025-03-31	0	4.100	4.100	4.130	3.780	4.310	440,400	1,758,780	3.9936	3.832	3.832	3.860	3.533	4.028	471,205	3.7325	-6.61%
2025-03-28	0	4.390	4.350	4.390	4.200	4.720	584,800	2,591,860	4.4320	4.103	4.066	4.103	3.925	4.411	625,705	4.1423	4.52%
2025-03-27	0	4.200	4.170	4.200	3.530	4.200	1,001,800	4,060,810	4.0535	3.925	3.897	3.925	3.299	3.925	1,071,873	3.7885	18.64%
2025-03-26	0	3.540	3.530	3.540	3.340	3.550	126,600	436,418	3.4472	3.309	3.299	3.309	3.122	3.318	135,455	3.2219	1.14%
2025-03-25	0	3.500	3.490	3.500	3.350	3.540	99,800	343,814	3.4450	3.271	3.262	3.271	3.131	3.309	106,781	3.2198	0.00%
2025-03-24	0	3.500	3.480	3.570	3.430	3.570	7,800	27,310	3.5013	3.271	3.252	3.337	3.206	3.337	8,346	3.2724	1.16%
2025-03-21	0	3.460	3.460	3.520	3.300	3.870	222,800	796,002	3.5727	3.234	3.234	3.290	3.084	3.617	238,384	3.3392	-5.72%
2025-03-20	0	3.670	3.680	3.740	3.470	3.920	425,200	1,570,148	3.6927	3.430	3.439	3.495	3.243	3.664	454,942	3.4513	6.07%
2025-03-19	0	3.460	3.420	3.490	3.400	3.550	260,200	905,100	3.4785	3.234	3.196	3.262	3.178	3.318	278,400	3.2511	2.98%
2025-03-18	0	3.360	3.360	3.380	3.280	3.550	251,000	855,696	3.4091	3.140	3.140	3.159	3.066	3.318	268,557	3.1863	0.00%
2025-03-17	0	3.360	3.300	3.420	3.200	3.420	100,000	330,554	3.3055	3.140	3.084	3.196	2.991	3.196	106,995	3.0894	6.67%
2025-03-14	0	3.150	3.140	3.300	3.030	3.310	50,600	160,400	3.1700	2.944	2.935	3.084	2.832	3.094	54,139	2.9627	2.27%
2025-03-13	0	3.080	3.080	3.180	3.020	3.150	107,600	331,986	3.0854	2.879	2.879	2.972	2.823	2.944	115,126	2.8837	-3.14%
2025-03-12	0	3.180	3.100	3.180	3.010	3.200	95,800	300,190	3.1335	2.972	2.897	2.972	2.813	2.991	102,501	2.9287	0.00%
2025-03-11	0	3.180	3.180	3.200	3.120	3.250	23,800	75,970	3.1920	2.972	2.972	2.991	2.916	3.038	25,465	2.9833	0.95%
2025-03-10	0	3.150	3.150	3.230	3.100	3.250	160,800	508,224	3.1606	2.944	2.944	3.019	2.897	3.038	172,048	2.9540	-2.17%
2025-03-07	0	3.220	3.180	3.300	3.100	3.430	91,200	295,968	3.2453	3.009	2.972	3.084	2.897	3.206	97,579	3.0331	0.62%
2025-03-06	0	3.200	3.180	3.210	3.010	3.250	218,000	685,672	3.1453	2.991	2.972	3.000	2.813	3.038	233,249	2.9397	3.23%
2025-03-05	0	3.100	3.100	3.120	3.000	3.120	31,200	95,848	3.0721	2.897	2.897	2.916	2.804	2.916	33,382	2.8712	2.99%
2025-03-04	0	3.010	3.000	3.060	2.880	3.060	62,600	186,556	2.9801	2.813	2.804	2.860	2.692	2.860	66,979	2.7853	3.79%
2025-03-03	0	2.900	2.900	2.910	2.850	2.960	69,200	200,572	2.8984	2.710	2.710	2.720	2.664	2.766	74,040	2.7090	-3.33%
2025-02-28	0	3.000	2.920	3.020	2.740	3.060	147,400	433,022	2.9377	2.804	2.729	2.823	2.561	2.860	157,710	2.7457	-1.64%
2025-02-27	0	3.050	3.040	3.050	3.030	3.450	120,400	378,522	3.1439	2.851	2.841	2.851	2.832	3.224	128,822	2.9383	-11.59%
2025-02-26	0	3.450	3.430	3.450	3.360	3.640	409,800	1,438,162	3.5094	3.224	3.206	3.224	3.140	3.402	438,464	3.2800	3.29%
2025-02-25	0	3.340	3.340	3.480	2.950	3.550	308,400	971,280	3.1494	3.122	3.122	3.252	2.757	3.318	329,972	2.9435	15.97%
2025-02-24	0	2.880	2.880	2.950	2.720	2.950	229,800	654,236	2.8470	2.692	2.692	2.757	2.542	2.757	245,874	2.6609	7.87%
2025-02-21	0	2.670	2.670	2.700	2.660	2.780	231,600	625,830	2.7022	2.495	2.495	2.523	2.486	2.598	247,800	2.5255	-1.84%
2025-02-20	0	2.720	2.720	2.780	2.630	2.720	41,200	109,680	2.6621	2.542	2.542	2.598	2.458	2.542	44,082	2.4881	-1.45%
2025-02-19	0	2.760	2.760	2.800	2.620	2.830	226,000	615,180	2.7220	2.580	2.580	2.617	2.449	2.645	241,808	2.5441	5.75%
2025-02-18	0	2.610	2.610	2.680	2.560	2.680	118,800	307,792	2.5908	2.439	2.439	2.505	2.393	2.505	127,110	2.4215	1.56%
2025-02-17	0	2.570	2.570	2.590	2.560	2.570	2,400	6,166	2.5692	2.402	2.402	2.421	2.393	2.402	2,568	2.4012	0.78%
2025-02-14	0	2.550	2.550	2.660	2.550	2.630	59,600	154,502	2.5923	2.383	2.383	2.486	2.383	2.458	63,769	2.4228	1.19%
2025-02-13	0	2.520	2.520	2.700	2.520	2.670	127,200	332,646	2.6151	2.355	2.355	2.523	2.355	2.495	136,097	2.4442	-1.56%
2025-02-12	0	2.560	2.560	2.630	2.510	2.620	11,000	28,004	2.5458	2.393	2.393	2.458	2.346	2.449	11,769	2.3794	-0.39%
2025-02-11	0	2.570	2.550	2.630	2.530	2.620	40,400	104,840	2.5950	2.402	2.383	2.458	2.365	2.449	43,226	2.4254	1.58%
2025-02-10	0	2.530	2.530	2.600	-	-	0	0	-	2.365	2.365	2.430	-	-	0	-	1.61%
2025-02-07	0	2.490	2.490	2.500	2.490	2.510	56,000	139,648	2.4937	2.327	2.327	2.337	2.327	2.346	59,917	2.3307	-2.35%
2025-02-06	0	2.550	2.550	2.590	2.490	2.590	2,200	5,518	2.5082	2.383	2.383	2.421	2.327	2.421	2,354	2.3442	-0.39%
2025-02-05	0	2.560	2.500	2.580	2.500	2.560	100,400	256,084	2.5506	2.393	2.337	2.411	2.337	2.393	107,423	2.3839	2.81%
2025-02-04	0	2.490	2.440	2.520	2.440	2.490	30,800	75,582	2.4540	2.327	2.280	2.355	2.280	2.327	32,954	2.2935	2.05%
2025-02-03	0	2.440	2.440	2.490	2.330	2.450	585,000	1,401,418	2.3956	2.280	2.280	2.327	2.178	2.290	625,919	2.2390	-0.81%
2025-01-28	0	2.460	2.430	2.570	-	-	0	0	-	2.299	2.271	2.402	-	-	0	-	0.00%
2025-01-27	0	2.460	2.470	2.520	2.460	2.520	142,200	354,250	2.4912	2.299	2.309	2.355	2.299	2.355	152,147	2.3283	0.41%
2025-01-24	0	2.450	2.420	2.560	2.400	2.590	315,200	787,396	2.4981	2.290	2.262	2.393	2.243	2.421	337,247	2.3348	-0.41%
2025-01-23	0	2.460	2.460	2.500	2.450	2.570	140,200	349,204	2.4908	2.299	2.299	2.337	2.290	2.402	150,007	2.3279	1.23%
2025-01-22	0	2.430	2.430	2.580	2.430	2.580	392,600	965,730	2.4598	2.271	2.271	2.411	2.271	2.411	420,061	2.2990	-1.22%
2025-01-21	0	2.460	2.460	2.470	2.460	2.600	737,400	1,851,036	2.5102	2.299	2.299	2.309	2.299	2.430	788,979	2.3461	-5.02%
2025-01-20	0	2.590	2.570	2.590	2.490	2.740	491,000	1,245,162	2.5360	2.421	2.402	2.421	2.327	2.561	525,344	2.3702	-2.26%
2025-01-17	0	2.650	2.620	2.690	2.500	2.670	355,200	911,628	2.5665	2.477	2.449	2.514	2.337	2.495	380,045	2.3987	1.92%
2025-01-16	0	2.600	2.580	2.620	2.590	2.700	286,400	764,974	2.6710	2.430	2.411	2.449	2.421	2.523	306,433	2.4964	-0.38%
2025-01-15	0	2.610	2.610	2.680	2.570	2.780	272,800	715,906	2.6243	2.439	2.439	2.505	2.402	2.598	291,882	2.4527	-0.38%
2025-01-14	0	2.620	2.620	2.740	2.570	2.770	156,400	412,820	2.6395	2.449	2.449	2.561	2.402	2.589	167,340	2.4670	1.95%
2025-01-13	0	2.570	2.570	2.650	2.510	2.700	214,400	558,212	2.6036	2.402	2.402	2.477	2.346	2.523	229,397	2.4334	1.98%
2025-01-10	0	2.520	2.520	2.590	2.500	2.690	94,800	246,042	2.5954	2.355	2.355	2.421	2.337	2.514	101,431	2.4257	-3.45%
2025-01-09	0	2.610	2.540	2.650	2.340	2.650	518,600	1,299,384	2.5056	2.439	2.374	2.477	2.187	2.477	554,875	2.3418	2.35%
2025-01-08	0	2.550	2.500	2.620	2.400	2.790	577,600	1,493,604	2.5859	2.383	2.337	2.449	2.243	2.608	618,002	2.4168	-3.77%
2025-01-07	0	2.650	2.650	2.770	2.380	2.920	1,074,400	2,927,178	2.7245	2.477	2.477	2.589	2.224	2.729	1,149,552	2.5464	6.43%
2025-01-06	0	2.490	2.490	2.500	1.990	2.580	560,120	1,297,972	2.3173	2.327	2.327	2.337	1.860	2.411	599,299	2.1658	27.04%
2025-01-03	0	1.960	1.960	1.990	1.950	1.970	210,600	412,596	1.9591	1.832	1.832	1.860	1.823	1.841	225,331	1.8311	0.00%
2025-01-02	0	1.960	1.960	1.990	1.960	1.970	85,600	167,856	1.9609	1.832	1.832	1.860	1.832	1.841	91,587	1.8327	0.00%
2024-12-31	0	1.960	1.960	1.990	-	-	0	0	-	1.832	1.832	1.860	-	-	0	-	0.00%
2024-12-30	0	1.960	1.960	1.980	1.950	1.980	162,200	318,938	1.9663	1.832	1.832	1.851	1.823	1.851	173,545	1.8378	0.51%
2024-12-27	0	1.950	1.950	2.010	1.910	1.990	413,000	806,700	1.9533	1.823	1.823	1.879	1.785	1.860	441,888	1.8256	-0.51%
2024-12-24	0	1.960	1.920	1.960	1.910	1.960	15,200	29,396	1.9339	1.832	1.794	1.832	1.785	1.832	16,263	1.8075	1.55%
2024-12-23	0	1.930	1.930	1.990	1.860	2.160	2,111,400	4,194,318	1.9865	1.804	1.804	1.860	1.738	2.019	2,259,087	1.8566	-2.53%
2024-12-20	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	1.851	-	-	-	-	0	-	0.00%
2024-12-10	0	1.980	1.970	2.020	1.970	2.040	594,800	1,197,802	2.0138	1.851	1.841	1.888	1.841	1.907	636,405	1.8821	-1.49%
2024-12-09	0	2.010	1.980	2.010	1.910	2.010	208,400	411,504	1.9746	1.879	1.851	1.879	1.785	1.879	222,977	1.8455	2.55%
2024-12-06	0	1.960	1.950	1.960	1.860	1.960	149,600	288,842	1.9308	1.832	1.823	1.832	1.738	1.832	160,064	1.8045	2.08%
2024-12-05	0	1.920	1.900	1.920	1.880	1.930	96,600	185,302	1.9182	1.794	1.776	1.794	1.757	1.804	103,357	1.7928	-0.52%
2024-12-04	0	1.930	1.890	1.930	1.860	1.960	146,000	277,802	1.9028	1.804	1.766	1.804	1.738	1.832	156,212	1.7784	-1.53%
2024-12-03	0	1.960	1.910	1.960	1.850	1.970	256,600	487,580	1.9002	1.832	1.785	1.832	1.729	1.841	274,549	1.7759	2.62%
2024-12-02	0	1.910	1.910	1.930	1.910	1.930	13,200	25,412	1.9252	1.785	1.785	1.804	1.785	1.804	14,123	1.7993	1.06%
2024-11-29	0	1.890	1.890	1.900	1.830	1.900	204,200	381,138	1.8665	1.766	1.766	1.776	1.710	1.776	218,483	1.7445	-3.08%
2024-11-28	0	1.950	1.880	1.960	-	-	0	0	-	1.823	1.757	1.832	-	-	0	-	0.00%
2024-11-27	0	1.950	1.930	1.950	1.870	1.960	67,800	131,744	1.9431	1.823	1.804	1.823	1.748	1.832	72,542	1.8161	4.84%
2024-11-26	0	1.860	1.850	1.860	1.860	1.920	34,200	64,842	1.8960	1.738	1.729	1.738	1.738	1.794	36,592	1.7720	-5.10%
2024-11-25	0	1.960	1.920	1.960	1.900	1.990	32,400	62,786	1.9378	1.832	1.794	1.832	1.776	1.860	34,666	1.8112	0.00%
2024-11-22	0	1.960	1.900	1.960	1.900	1.960	56,000	108,570	1.9388	1.832	1.776	1.832	1.776	1.832	59,917	1.8120	1.55%
2024-11-21	0	1.930	1.930	1.970	1.920	1.940	13,800	26,748	1.9383	1.804	1.804	1.841	1.794	1.813	14,765	1.8115	-2.03%
2024-11-20	0	1.970	1.920	1.970	1.920	1.950	12,200	23,498	1.9261	1.841	1.794	1.841	1.794	1.823	13,053	1.8001	0.00%
2024-11-19	0	1.970	1.970	1.980	1.930	1.990	1,600	3,130	1.9563	1.841	1.841	1.851	1.804	1.860	1,712	1.8284	1.55%
2024-11-18	0	1.940	1.940	1.990	1.940	1.940	1,800	3,480	1.9333	1.813	1.813	1.860	1.813	1.813	1,926	1.8069	-2.02%
2024-11-15	0	1.980	1.980	1.990	1.920	1.980	5,400	10,518	1.9478	1.851	1.851	1.860	1.794	1.851	5,778	1.8204	-0.50%
2024-11-14	0	1.990	1.990	2.030	1.940	2.040	13,200	26,278	1.9908	1.860	1.860	1.897	1.813	1.907	14,123	1.8606	0.00%
2024-11-13	0	1.990	1.940	2.020	-	-	0	0	-	1.860	1.813	1.888	-	-	0	-	0.00%
2024-11-12	0	1.990	1.940	1.990	1.910	1.990	38,200	75,480	1.9759	1.860	1.813	1.860	1.785	1.860	40,872	1.8467	-1.49%
2024-11-11	0	2.020	2.000	2.020	2.000	2.020	10,200	20,406	2.0006	1.888	1.869	1.888	1.869	1.888	10,913	1.8698	0.00%
2024-11-08	0	2.020	2.010	2.050	1.960	2.030	29,400	59,640	2.0286	1.888	1.879	1.916	1.832	1.897	31,456	1.8960	-0.49%
2024-11-07	0	2.030	2.020	2.030	1.940	2.040	122,800	241,678	1.9681	1.897	1.888	1.897	1.813	1.907	131,390	1.8394	2.01%
2024-11-06	0	1.990	1.980	1.990	1.980	2.000	28,000	55,764	1.9916	1.860	1.851	1.860	1.851	1.869	29,959	1.8614	-2.45%
2024-11-05	0	2.040	2.000	2.050	1.990	2.070	24,000	48,680	2.0283	1.907	1.869	1.916	1.860	1.935	25,679	1.8957	0.00%
2024-11-04	0	2.040	1.980	2.030	1.980	2.040	9,600	19,170	1.9969	1.907	1.851	1.897	1.851	1.907	10,271	1.8663	-0.49%
2024-11-01	0	2.050	1.980	2.020	-	-	0	0	-	1.916	1.851	1.888	-	-	0	-	0.00%
2024-10-31	0	2.050	2.000	2.050	-	-	0	0	-	1.916	1.869	1.916	-	-	0	-	0.00%
2024-10-30	0	2.050	1.980	2.020	-	-	0	0	-	1.916	1.851	1.888	-	-	0	-	0.00%
2024-10-29	0	2.050	1.980	2.040	1.980	2.050	35,600	71,116	1.9976	1.916	1.851	1.907	1.851	1.916	38,090	1.8670	-0.97%
2024-10-28	0	2.070	2.020	2.070	2.020	2.070	18,000	36,882	2.0490	1.935	1.888	1.935	1.888	1.935	19,259	1.9150	-0.48%
2024-10-25	0	2.080	2.040	2.080	2.000	2.090	405,800	842,468	2.0761	1.944	1.907	1.944	1.869	1.953	434,185	1.9403	0.97%
2024-10-24	0	2.060	2.000	2.050	2.000	2.100	77,800	159,400	2.0488	1.925	1.869	1.916	1.869	1.963	83,242	1.9149	0.49%
2024-10-23	0	2.050	1.980	2.050	1.970	2.050	66,600	133,602	2.0060	1.916	1.851	1.916	1.841	1.916	71,258	1.8749	3.54%
2024-10-22	0	1.980	1.980	2.060	1.960	2.070	254,000	510,412	2.0095	1.851	1.851	1.925	1.832	1.935	271,767	1.8781	0.51%
2024-10-21	0	1.970	1.950	1.970	1.940	2.000	133,400	261,880	1.9631	1.841	1.823	1.841	1.813	1.869	142,731	1.8348	1.55%
2024-10-18	0	1.940	1.940	1.950	1.940	2.130	1,044,200	2,090,876	2.0024	1.813	1.813	1.823	1.813	1.991	1,117,239	1.8715	-8.92%
2024-10-17	0	2.130	2.060	2.130	1.950	2.150	192,400	386,604	2.0094	1.991	1.925	1.991	1.823	2.009	205,858	1.8780	2.40%
2024-10-16	0	2.080	2.010	2.080	2.010	2.160	62,000	127,936	2.0635	1.944	1.879	1.944	1.879	2.019	66,337	1.9286	0.97%
2024-10-15	0	2.060	2.060	2.100	2.060	2.060	1,400	2,884	2.0600	1.925	1.925	1.963	1.925	1.925	1,498	1.9253	-2.37%
2024-10-14	0	2.110	2.040	2.110	2.010	2.160	173,600	358,842	2.0671	1.972	1.907	1.972	1.879	2.019	185,743	1.9319	-3.65%
2024-10-10	0	2.190	2.110	2.190	2.070	2.240	126,600	271,076	2.1412	2.047	1.972	2.047	1.935	2.094	135,455	2.0012	0.92%
2024-10-09	0	2.170	2.110	2.170	1.980	2.400	566,200	1,206,084	2.1301	2.028	1.972	2.028	1.851	2.243	605,804	1.9909	-7.66%
2024-10-08	0	2.350	2.330	2.350	2.310	2.750	480,400	1,194,940	2.4874	2.196	2.178	2.196	2.159	2.570	514,003	2.3248	-14.86%
2024-10-07	0	2.760	2.760	2.770	2.400	2.780	1,727,000	4,547,120	2.6330	2.580	2.580	2.589	2.243	2.598	1,847,799	2.4608	20.00%
2024-10-04	0	2.300	2.300	2.330	2.200	2.370	409,600	931,770	2.2748	2.150	2.150	2.178	2.056	2.215	438,250	2.1261	-1.29%
2024-10-03	0	2.330	2.330	2.350	1.870	2.500	840,200	1,995,946	2.3756	2.178	2.178	2.196	1.748	2.337	898,970	2.2203	-1.69%
2024-10-02	0	2.370	2.370	2.380	2.100	2.380	1,711,000	3,956,710	2.3125	2.215	2.215	2.224	1.963	2.224	1,830,680	2.1613	17.33%
2024-09-30	0	2.020	2.080	2.280	2.020	2.360	214,600	481,976	2.2459	1.888	1.944	2.131	1.888	2.206	229,611	2.0991	-8.18%
2024-09-27	0	2.200	2.050	2.200	1.910	2.240	36,600	76,984	2.1034	2.056	1.916	2.056	1.785	2.094	39,160	1.9659	5.26%
2024-09-26	0	2.090	1.950	2.090	1.920	2.090	800	1,604	2.0050	1.953	1.823	1.953	1.794	1.953	856	1.8739	1.95%
2024-09-25	0	2.050	1.920	2.050	1.930	2.070	1,200	2,368	1.9733	1.916	1.794	1.916	1.804	1.935	1,284	1.8443	0.00%
2024-09-24	0	2.050	2.010	2.050	1.880	2.050	13,400	27,016	2.0161	1.916	1.879	1.916	1.757	1.916	14,337	1.8843	7.89%
2024-09-23	0	1.900	1.900	1.990	1.900	2.000	11,600	22,318	1.9240	1.776	1.776	1.860	1.776	1.869	12,411	1.7982	-5.47%
2024-09-20	0	2.010	1.920	2.010	1.860	2.040	51,000	99,584	1.9526	1.879	1.794	1.879	1.738	1.907	54,567	1.8250	-1.47%
2024-09-19	0	2.040	1.910	2.040	-	-	0	0	-	1.907	1.785	1.907	-	-	0	-	0.00%
2024-09-17	0	2.040	1.900	2.050	1.870	2.040	9,000	18,012	2.0013	1.907	1.776	1.916	1.748	1.907	9,630	1.8705	3.03%
2024-09-16	0	1.980	1.870	1.990	1.870	2.060	72,200	140,562	1.9468	1.851	1.748	1.860	1.748	1.925	77,250	1.8196	-2.94%
2024-09-13	0	2.040	1.950	2.050	-	-	0	0	-	1.907	1.823	1.916	-	-	0	-	0.00%
2024-09-12	0	2.040	1.970	2.050	-	-	0	0	-	1.907	1.841	1.916	-	-	0	-	0.00%
2024-09-11	0	2.040	1.970	2.050	1.970	2.060	1,400	2,812	2.0086	1.907	1.841	1.916	1.841	1.925	1,498	1.8773	0.00%
2024-09-10	0	2.040	1.990	2.050	1.980	2.070	13,200	26,448	2.0036	1.907	1.860	1.916	1.851	1.935	14,123	1.8726	-2.86%
2024-09-09	0	2.100	2.010	2.140	-	-	0	0	-	1.963	1.879	2.000	-	-	0	-	0.00%
2024-09-05	0	2.100	2.050	2.150	2.010	2.100	2,800	5,798	2.0707	1.963	1.916	2.009	1.879	1.963	2,996	1.9353	1.45%
2024-09-04	0	2.070	2.020	2.150	-	-	0	0	-	1.935	1.888	2.009	-	-	0	-	0.00%
2024-09-03	0	2.070	2.000	2.150	-	-	0	0	-	1.935	1.869	2.009	-	-	0	-	0.00%
2024-09-02	0	2.070	2.000	2.150	2.000	2.080	85,600	176,900	2.0666	1.935	1.869	2.009	1.869	1.944	91,587	1.9315	1.47%
2024-08-30	0	2.040	1.970	2.040	2.020	2.130	180,600	367,422	2.0345	1.907	1.841	1.907	1.888	1.991	193,233	1.9015	-1.92%
2024-08-29	0	2.080	1.970	2.080	1.980	2.080	2,800	5,744	2.0514	1.944	1.841	1.944	1.851	1.944	2,996	1.9173	0.00%
2024-08-28	0	2.080	2.000	2.100	1.940	2.150	46,600	96,972	2.0809	1.944	1.869	1.963	1.813	2.009	49,860	1.9449	-2.35%
2024-08-27	0	2.130	2.030	2.300	1.960	2.170	141,400	293,104	2.0729	1.991	1.897	2.150	1.832	2.028	151,291	1.9374	-4.91%
2024-08-26	0	2.240	2.170	2.240	-	-	0	0	-	2.094	2.028	2.094	-	-	0	-	0.00%
2024-08-23	0	2.240	2.170	2.290	-	-	0	0	-	2.094	2.028	2.140	-	-	0	-	0.00%
2024-08-22	0	2.240	2.180	2.290	-	-	0	0	-	2.094	2.037	2.140	-	-	0	-	0.00%
2024-08-21	0	2.240	2.180	2.290	2.170	2.240	1,600	3,546	2.2163	2.094	2.037	2.140	2.028	2.094	1,712	2.0714	-1.75%
2024-08-20	0	2.280	2.170	2.290	-	-	0	0	-	2.131	2.028	2.140	-	-	0	-	-0.44%
2024-08-19	0	2.290	2.180	2.300	2.180	2.300	8,400	18,432	2.1943	2.140	2.037	2.150	2.037	2.150	8,988	2.0508	4.57%
2024-08-16	0	2.190	2.180	2.190	2.190	2.300	800	1,796	2.2450	2.047	2.037	2.047	2.047	2.150	856	2.0982	-0.45%
2024-08-15	0	2.200	2.180	2.300	2.190	2.300	16,000	35,954	2.2471	2.056	2.037	2.150	2.047	2.150	17,119	2.1002	-2.65%
2024-08-14	0	2.260	2.190	2.260	2.210	2.260	2,200	4,962	2.2555	2.112	2.047	2.112	2.066	2.112	2,354	2.1080	-1.31%
2024-08-13	0	2.290	2.210	2.350	-	-	0	0	-	2.140	2.066	2.196	-	-	0	-	0.00%
2024-08-12	0	2.290	2.220	2.340	-	-	0	0	-	2.140	2.075	2.187	-	-	0	-	0.00%
2024-08-09	0	2.290	2.220	2.330	2.200	2.340	1,000	2,274	2.2740	2.140	2.075	2.178	2.056	2.187	1,070	2.1253	0.44%
2024-08-08	0	2.280	2.220	2.340	-	-	0	0	-	2.131	2.075	2.187	-	-	0	-	0.00%
2024-08-07	0	2.280	2.190	2.290	-	-	0	0	-	2.131	2.047	2.140	-	-	0	-	-0.44%
2024-08-06	0	2.290	2.170	2.290	2.170	2.300	28,400	62,828	2.2123	2.140	2.028	2.140	2.028	2.150	30,387	2.0676	1.33%
2024-08-05	0	2.260	2.170	2.260	2.200	2.340	1,200	2,680	2.2333	2.112	2.028	2.112	2.056	2.187	1,284	2.0873	-2.59%
2024-08-02	0	2.320	2.190	2.320	2.180	2.320	1,400	3,108	2.2200	2.168	2.047	2.168	2.037	2.168	1,498	2.0749	0.87%
2024-08-01	0	2.300	2.200	2.360	2.200	2.320	75,400	169,480	2.2477	2.150	2.056	2.206	2.056	2.168	80,674	2.1008	0.00%
2024-07-31	0	2.300	2.230	2.300	2.170	2.310	93,200	206,910	2.2201	2.150	2.084	2.150	2.028	2.159	99,719	2.0749	3.60%
2024-07-30	0	2.220	2.170	2.220	2.170	2.220	6,400	14,156	2.2119	2.075	2.028	2.075	2.028	2.075	6,848	2.0673	0.00%
2024-07-29	0	2.220	2.170	2.220	2.160	2.230	2,600	5,768	2.2185	2.075	2.028	2.075	2.019	2.084	2,782	2.0734	-0.45%
2024-07-26	0	2.230	2.170	2.230	2.110	2.280	32,800	72,610	2.2137	2.084	2.028	2.084	1.972	2.131	35,094	2.0690	-0.45%
2024-07-25	0	2.240	2.220	2.250	2.130	2.270	43,800	95,164	2.1727	2.094	2.075	2.103	1.991	2.122	46,864	2.0307	0.45%
2024-07-24	0	2.230	2.250	2.270	2.150	2.280	173,800	376,926	2.1687	2.084	2.103	2.122	2.009	2.131	185,957	2.0270	1.36%
2024-07-23	0	2.200	2.200	2.280	2.200	2.290	12,800	29,098	2.2733	2.056	2.056	2.131	2.056	2.140	13,695	2.1247	-4.76%
2024-07-22	0	2.310	2.280	2.310	-	-	0	0	-	2.159	2.131	2.159	-	-	0	-	0.00%
2024-07-19	0	2.310	2.220	2.310	2.210	2.340	600	1,374	2.2900	2.159	2.075	2.159	2.066	2.187	642	2.1403	0.43%
2024-07-18	0	2.300	2.220	2.380	2.200	2.300	7,200	16,238	2.2553	2.150	2.075	2.224	2.056	2.150	7,704	2.1078	0.44%
2024-07-17	0	2.290	2.210	2.290	2.200	2.320	1,400	3,186	2.2757	2.140	2.066	2.140	2.056	2.168	1,498	2.1269	-0.87%
2024-07-16	0	2.310	2.230	2.310	2.230	2.350	39,200	88,256	2.2514	2.159	2.084	2.159	2.084	2.196	41,942	2.1042	1.76%
2024-07-15	0	2.270	2.350	2.360	2.250	2.380	54,400	126,418	2.3239	2.122	2.196	2.206	2.103	2.224	58,205	2.1719	-0.44%
2024-07-12	0	2.280	2.260	2.280	2.240	2.280	32,600	73,334	2.2495	2.131	2.112	2.131	2.094	2.131	34,880	2.1024	0.00%
2024-07-11	0	2.280	2.280	2.390	-	-	0	0	-	2.131	2.131	2.234	-	-	0	-	0.00%
2024-07-10	0	2.280	2.250	2.390	-	-	0	0	-	2.131	2.103	2.234	-	-	0	-	0.00%
2024-07-09	0	2.280	2.280	2.380	2.280	2.380	11,400	26,212	2.2993	2.131	2.131	2.224	2.131	2.224	12,197	2.1490	1.79%
2024-07-08	0	2.240	2.240	2.380	2.240	2.240	400	896	2.2400	2.094	2.094	2.224	2.094	2.094	428	2.0936	-0.88%
2024-07-05	0	2.260	2.260	2.390	2.240	2.380	11,400	26,168	2.2954	2.112	2.112	2.234	2.094	2.224	12,197	2.1454	-4.24%
2024-07-04	0	2.360	2.330	2.360	-	-	0	0	-	2.206	2.178	2.206	-	-	0	-	0.00%
2024-07-03	0	2.360	2.360	2.370	2.270	2.360	18,200	42,680	2.3451	2.206	2.206	2.215	2.122	2.206	19,473	2.1917	3.51%
2024-07-02	0	2.280	2.210	2.280	-	-	0	0	-	2.131	2.066	2.131	-	-	0	-	-1.72%
2024-06-28	0	2.320	2.280	2.360	2.270	2.320	18,000	41,620	2.3122	2.168	2.131	2.206	2.122	2.168	19,259	2.1611	1.31%
2024-06-27	0	2.290	2.220	2.320	2.200	2.300	4,600	10,552	2.2939	2.140	2.075	2.168	2.056	2.150	4,922	2.1439	-0.43%
2024-06-26	0	2.300	2.190	2.300	-	-	0	0	-	2.150	2.047	2.150	-	-	0	-	0.00%
2024-06-25	0	2.300	2.150	2.300	2.300	2.320	7,800	18,080	2.3179	2.150	2.009	2.150	2.150	2.168	8,346	2.1664	-0.86%
2024-06-24	0	2.320	2.140	2.320	-	-	0	0	-	2.168	2.000	2.168	-	-	0	-	-0.43%
2024-06-21	0	2.330	2.170	2.330	2.170	2.330	8,400	18,392	2.1895	2.178	2.028	2.178	2.028	2.178	8,988	2.0464	1.75%
2024-06-20	0	2.290	2.200	2.300	-	-	0	0	-	2.140	2.056	2.150	-	-	0	-	0.00%
2024-06-19	0	2.290	2.240	2.290	2.300	2.300	6,400	14,720	2.3000	2.140	2.094	2.140	2.150	2.150	6,848	2.1496	2.69%
2024-06-18	0	2.330	2.260	2.390	-	-	0	0	-	2.084	2.022	2.138	-	-	0	-	0.00%
2024-06-17	0	2.330	2.260	2.400	-	-	0	0	-	2.084	2.022	2.147	-	-	0	-	0.00%
2024-06-14	0	2.330	2.260	2.400	-	-	0	0	-	2.084	2.022	2.147	-	-	0	-	0.00%
2024-06-13	0	2.330	2.260	2.400	-	-	0	0	-	2.084	2.022	2.147	-	-	0	-	0.00%
2024-06-12	0	2.330	2.240	2.370	-	-	0	0	-	2.084	2.004	2.120	-	-	0	-	0.00%
2024-06-11	0	2.330	2.260	2.330	2.260	2.330	2,400	5,466	2.2775	2.084	2.022	2.084	2.022	2.084	2,683	2.0373	0.00%
2024-06-07	0	2.330	2.300	2.400	2.280	2.330	13,400	31,168	2.3260	2.084	2.057	2.147	2.039	2.084	14,980	2.0806	0.00%
2024-06-06	0	2.330	2.330	2.400	-	-	0	0	-	2.084	2.084	2.147	-	-	0	-	0.00%
2024-06-05	0	2.330	2.330	2.400	-	-	0	0	-	2.084	2.084	2.147	-	-	0	-	0.00%
2024-06-04	0	2.330	2.330	2.400	2.330	2.340	3,200	7,484	2.3388	2.084	2.084	2.147	2.084	2.093	3,577	2.0920	0.00%
2024-06-03	0	2.330	2.340	2.360	2.330	2.340	2,200	5,146	2.3391	2.084	2.093	2.111	2.084	2.093	2,459	2.0923	-1.27%
2024-05-31	0	2.360	2.340	2.400	2.360	2.360	200	472	2.3600	2.111	2.093	2.147	2.111	2.111	224	2.1110	0.00%
2024-05-30	0	2.360	2.330	2.360	-	-	0	0	-	2.111	2.084	2.111	-	-	0	-	0.00%
2024-05-29	0	2.360	2.330	2.390	2.360	2.400	45,600	108,984	2.3900	2.111	2.084	2.138	2.111	2.147	50,977	2.1379	2.16%
2024-05-28	0	2.310	2.310	2.400	2.310	2.390	2,400	5,704	2.3767	2.066	2.066	2.147	2.066	2.138	2,683	2.1260	-1.28%
2024-05-27	0	2.340	2.340	2.400	2.330	2.400	3,400	8,136	2.3929	2.093	2.093	2.147	2.084	2.147	3,801	2.1405	-2.50%
2024-05-24	0	2.400	2.270	2.400	-	-	0	0	-	2.147	2.031	2.147	-	-	0	-	-3.23%
2024-05-23	0	2.480	2.320	2.480	2.300	2.490	10,600	24,618	2.3225	2.218	2.075	2.218	2.057	2.227	11,850	2.0775	6.44%
2024-05-22	0	2.330	2.300	2.400	-	-	0	0	-	2.084	2.057	2.147	-	-	0	-	0.00%
2024-05-21	0	2.330	2.330	2.500	-	-	0	0	-	2.084	2.084	2.236	-	-	0	-	0.43%
2024-05-20	0	2.320	2.320	2.500	-	-	0	0	-	2.075	2.075	2.236	-	-	0	-	0.43%
2024-05-17	0	2.310	2.310	2.500	-	-	0	0	-	2.066	2.066	2.236	-	-	0	-	0.00%
2024-05-16	0	2.310	2.310	2.500	-	-	0	0	-	2.066	2.066	2.236	-	-	0	-	0.43%
2024-05-14	0	2.300	2.300	2.500	2.300	2.310	8,400	19,394	2.3088	2.057	2.057	2.236	2.057	2.066	9,391	2.0653	-0.43%
2024-05-13	0	2.310	2.310	2.500	2.290	2.320	8,400	19,324	2.3005	2.066	2.066	2.236	2.048	2.075	9,391	2.0578	1.32%
2024-05-10	0	2.280	2.280	2.500	2.280	2.340	800	1,836	2.2950	2.039	2.039	2.236	2.039	2.093	894	2.0529	-2.56%
2024-05-09	0	2.340	2.300	2.500	-	-	0	0	-	2.093	2.057	2.236	-	-	0	-	0.00%
2024-05-08	0	2.340	2.300	2.400	-	-	0	0	-	2.093	2.057	2.147	-	-	0	-	0.00%
2024-05-07	0	2.340	2.300	2.500	-	-	0	0	-	2.093	2.057	2.236	-	-	0	-	0.00%
2024-05-06	0	2.340	2.340	2.420	2.280	2.420	3,800	9,136	2.4042	2.093	2.093	2.165	2.039	2.165	4,248	2.1506	-3.31%
2024-05-03	0	2.420	2.400	2.420	2.350	2.460	146,200	347,196	2.3748	2.165	2.147	2.165	2.102	2.201	163,441	2.1243	8.04%
2024-05-02	0	2.240	2.240	2.320	2.230	2.350	10,400	24,324	2.3388	2.004	2.004	2.075	1.995	2.102	11,626	2.0921	-2.61%
2024-04-30	0	2.300	2.240	2.300	2.240	2.310	20,600	47,218	2.2921	2.057	2.004	2.057	2.004	2.066	23,029	2.0503	0.88%
2024-04-29	0	2.280	2.230	2.280	2.280	2.280	400	912	2.2800	2.039	1.995	2.039	2.039	2.039	447	2.0395	4.11%
2024-04-26	0	2.190	2.190	2.280	2.190	2.280	1,200	2,718	2.2650	1.959	1.959	2.039	1.959	2.039	1,342	2.0261	-3.10%
2024-04-25	0	2.260	2.210	2.300	-	-	0	0	-	2.022	1.977	2.057	-	-	0	-	0.00%
2024-04-24	0	2.260	2.190	2.310	-	-	0	0	-	2.022	1.959	2.066	-	-	0	-	0.00%
2024-04-23	0	2.260	2.200	2.300	-	-	0	0	-	2.022	1.968	2.057	-	-	0	-	0.00%
2024-04-22	0	2.260	2.190	2.270	-	-	0	0	-	2.022	1.959	2.031	-	-	0	-	-1.31%
2024-04-19	0	2.290	2.200	2.300	-	-	0	0	-	2.048	1.968	2.057	-	-	0	-	-0.43%
2024-04-18	0	2.300	2.190	2.310	2.190	2.310	18,800	42,554	2.2635	2.057	1.959	2.066	1.959	2.066	21,017	2.0247	5.02%
2024-04-17	0	2.190	2.190	2.300	2.190	2.220	2,400	5,284	2.2017	1.959	1.959	2.057	1.959	1.986	2,683	1.9694	-0.90%
2024-04-16	0	2.210	2.180	2.230	2.210	2.230	800	1,776	2.2200	1.977	1.950	1.995	1.977	1.995	894	1.9858	-0.90%
2024-04-15	0	2.230	2.230	2.320	-	-	0	0	-	1.995	1.995	2.075	-	-	0	-	1.83%
2024-04-12	0	2.190	2.180	2.360	2.190	2.210	2,200	4,858	2.2082	1.959	1.950	2.111	1.959	1.977	2,459	1.9752	0.46%
2024-04-11	0	2.180	2.180	2.320	2.170	2.320	8,000	18,114	2.2643	1.950	1.950	2.075	1.941	2.075	8,943	2.0254	-6.03%
2024-04-10	0	2.320	2.260	2.320	2.240	2.320	9,600	21,724	2.2629	2.075	2.022	2.075	2.004	2.075	10,732	2.0242	5.45%
2024-04-09	0	2.200	2.200	2.240	2.200	2.200	4,600	10,120	2.2000	1.968	1.968	2.004	1.968	1.968	5,142	1.9679	2.80%
2024-04-08	0	2.140	2.140	2.240	-	-	0	0	-	1.914	1.914	2.004	-	-	0	-	0.00%
2024-04-05	0	2.140	2.200	2.240	-	-	0	0	-	1.914	1.968	2.004	-	-	0	-	0.00%
2024-04-03	0	2.140	2.140	2.200	2.140	2.200	2,600	5,588	2.1492	1.914	1.914	1.968	1.914	1.968	2,907	1.9225	-1.83%
2024-04-02	0	2.180	2.180	2.240	2.150	2.170	800	1,732	2.1650	1.950	1.950	2.004	1.923	1.941	894	1.9366	-1.36%
2024-03-28	0	2.210	2.170	2.230	2.210	2.240	16,000	35,514	2.2196	1.977	1.941	1.995	1.977	2.004	17,887	1.9855	2.31%
2024-03-27	0	2.160	2.160	2.210	2.110	2.250	6,800	14,602	2.1474	1.932	1.932	1.977	1.887	2.013	7,602	1.9208	-1.82%
2024-03-26	0	2.200	2.070	2.250	-	-	0	0	-	1.968	1.852	2.013	-	-	0	-	0.00%
2024-03-25	0	2.200	2.070	2.250	-	-	0	0	-	1.968	1.852	2.013	-	-	0	-	0.00%
2024-03-22	0	2.200	2.070	2.240	-	-	0	0	-	1.968	1.852	2.004	-	-	0	-	0.00%
2024-03-21	0	2.200	2.070	2.250	-	-	0	0	-	1.968	1.852	2.013	-	-	0	-	0.00%
2024-03-20	0	2.200	2.070	2.250	-	-	0	0	-	1.968	1.852	2.013	-	-	0	-	0.00%
2024-03-19	0	2.200	2.070	2.260	-	-	0	0	-	1.968	1.852	2.022	-	-	0	-	0.00%
2024-03-18	0	2.200	2.120	2.280	2.110	2.200	17,200	36,794	2.1392	1.968	1.896	2.039	1.887	1.968	19,228	1.9135	0.46%
2024-03-15	0	2.190	2.160	2.200	2.160	2.260	18,200	40,470	2.2236	1.959	1.932	1.968	1.932	2.022	20,346	1.9891	-3.10%
2024-03-14	0	2.260	2.260	2.390	2.260	2.390	2,000	4,550	2.2750	2.022	2.022	2.138	2.022	2.138	2,236	2.0350	-5.04%
2024-03-13	0	2.380	2.240	2.380	-	-	0	0	-	2.129	2.004	2.129	-	-	0	-	0.00%
2024-03-12	0	2.380	2.250	2.380	2.380	2.380	148,800	354,144	2.3800	2.129	2.013	2.129	2.129	2.129	166,348	2.1289	0.00%
2024-03-11	0	2.380	2.380	2.430	2.380	2.390	57,000	135,664	2.3801	2.129	2.129	2.174	2.129	2.138	63,722	2.1290	0.00%
2024-03-08	0	2.380	2.380	2.400	-	-	0	0	-	2.129	2.129	2.147	-	-	0	-	0.00%
2024-03-07	0	2.380	2.380	2.400	2.380	2.410	60,600	144,708	2.3879	2.129	2.129	2.147	2.129	2.156	67,746	2.1360	3.03%
2024-03-06	0	2.310	2.230	2.430	-	-	0	0	-	2.066	1.995	2.174	-	-	0	-	0.00%
2024-03-05	0	2.310	2.240	2.310	-	-	0	0	-	2.066	2.004	2.066	-	-	0	-	-2.53%
2024-03-04	0	2.370	2.300	2.370	-	-	0	0	-	2.120	2.057	2.120	-	-	0	-	-0.42%
2024-03-01	0	2.380	2.280	2.400	-	-	0	0	-	2.129	2.039	2.147	-	-	0	-	0.00%
2024-02-29	0	2.380	2.280	2.390	-	-	0	0	-	2.129	2.039	2.138	-	-	0	-	0.00%
2024-02-28	0	2.380	2.300	2.400	-	-	0	0	-	2.129	2.057	2.147	-	-	0	-	0.00%
2024-02-27	0	2.380	2.230	2.390	2.240	2.410	29,400	70,128	2.3853	2.129	1.995	2.138	2.004	2.156	32,867	2.1337	7.21%
2024-02-26	0	2.220	2.220	2.400	-	-	0	0	-	1.986	1.986	2.147	-	-	0	-	0.45%
2024-02-23	0	2.210	2.210	2.390	2.210	2.220	15,400	34,174	2.2191	1.977	1.977	2.138	1.977	1.986	17,216	1.9850	0.00%
2024-02-22	0	2.210	2.210	2.330	2.170	2.330	22,200	51,374	2.3141	1.977	1.977	2.084	1.941	2.084	24,818	2.0700	-5.15%
2024-02-21	0	2.330	2.290	2.340	2.150	2.330	7,600	16,900	2.2237	2.084	2.048	2.093	1.923	2.084	8,496	1.9891	9.91%
2024-02-20	0	2.120	2.120	2.340	-	-	0	0	-	1.896	1.896	2.093	-	-	0	-	0.00%
2024-02-19	0	2.120	2.110	2.330	2.120	2.120	200	424	2.1200	1.896	1.887	2.084	1.896	1.896	224	1.8964	0.47%
2024-02-16	0	2.110	2.110	2.300	-	-	0	0	-	1.887	1.887	2.057	-	-	0	-	0.00%
2024-02-15	0	2.110	2.100	2.300	2.110	2.270	4,600	10,410	2.2630	1.887	1.878	2.057	1.887	2.031	5,142	2.0243	-5.38%
2024-02-14	0	2.230	2.100	2.230	-	-	0	0	-	1.995	1.878	1.995	-	-	0	-	0.00%
2024-02-09	0	2.230	2.100	2.260	-	-	0	0	-	1.995	1.878	2.022	-	-	0	-	0.00%
2024-02-08	0	2.230	2.100	2.230	2.220	2.240	7,600	16,968	2.2326	1.995	1.878	1.995	1.986	2.004	8,496	1.9971	2.76%
2024-02-07	0	2.170	2.080	2.230	-	-	0	0	-	1.941	1.861	1.995	-	-	0	-	0.00%
2024-02-06	0	2.170	2.170	2.180	2.040	2.190	27,000	58,788	2.1773	1.941	1.941	1.950	1.825	1.959	30,184	1.9477	7.43%
2024-02-05	0	2.020	2.020	2.200	2.020	2.200	21,800	47,564	2.1818	1.807	1.807	1.968	1.807	1.968	24,371	1.9517	-8.18%
2024-02-02	0	2.200	2.200	2.230	2.040	2.240	22,800	49,714	2.1804	1.968	1.968	1.995	1.825	2.004	25,489	1.9504	4.76%
2024-02-01	0	2.100	2.000	2.130	2.010	2.100	34,600	72,562	2.0972	1.878	1.789	1.905	1.798	1.878	38,680	1.8759	4.48%
2024-01-31	0	2.010	2.000	2.050	-	-	0	0	-	1.798	1.789	1.834	-	-	0	-	0.00%
2024-01-30	0	2.010	2.010	2.100	2.010	2.040	400	810	2.0250	1.798	1.798	1.878	1.798	1.825	447	1.8114	-1.95%
2024-01-29	0	2.050	2.050	2.100	-	-	0	0	-	1.834	1.834	1.878	-	-	0	-	0.49%
2024-01-26	0	2.040	2.040	2.100	2.040	2.090	4,600	9,594	2.0857	1.825	1.825	1.878	1.825	1.870	5,142	1.8656	0.00%
2024-01-25	0	2.040	2.040	2.100	-	-	0	0	-	1.825	1.825	1.878	-	-	0	-	0.00%
2024-01-24	0	2.040	2.000	2.040	2.000	2.100	7,000	14,362	2.0517	1.825	1.789	1.825	1.789	1.878	7,825	1.8353	2.00%
2024-01-23	0	2.000	2.000	2.090	2.000	2.040	2,400	4,826	2.0108	1.789	1.789	1.870	1.789	1.825	2,683	1.7987	1.52%
2024-01-22	0	1.970	1.940	1.970	1.970	2.040	27,600	54,558	1.9767	1.762	1.735	1.762	1.762	1.825	30,855	1.7682	0.00%
2024-01-19	0	1.970	1.970	2.140	1.970	2.130	6,600	13,226	2.0039	1.762	1.762	1.914	1.762	1.905	7,378	1.7925	-7.08%
2024-01-18	0	2.120	1.990	2.140	1.970	2.120	114,000	230,772	2.0243	1.896	1.780	1.914	1.762	1.896	127,444	1.8108	-1.40%
2024-01-17	0	2.150	2.120	2.150	-	-	0	0	-	1.923	1.896	1.923	-	-	0	-	-0.92%
2024-01-16	0	2.170	2.170	2.240	2.140	2.230	40,600	88,638	2.1832	1.941	1.941	2.004	1.914	1.995	45,388	1.9529	-2.25%
2024-01-15	0	2.220	2.220	2.270	2.130	2.220	19,400	42,158	2.1731	1.986	1.986	2.031	1.905	1.986	21,688	1.9439	0.00%
2024-01-12	0	2.220	2.220	2.300	2.170	2.200	69,000	150,356	2.1791	1.986	1.986	2.057	1.941	1.968	77,137	1.9492	1.83%
2024-01-11	0	2.180	2.180	2.240	2.160	2.240	14,800	32,992	2.2292	1.950	1.950	2.004	1.932	2.004	16,545	1.9940	-2.68%
2024-01-10	0	2.240	2.160	2.240	-	-	0	0	-	2.004	1.932	2.004	-	-	0	-	0.00%
2024-01-09	0	2.240	2.240	2.250	2.240	2.240	9,600	21,504	2.2400	2.004	2.004	2.013	2.004	2.004	10,732	2.0037	-0.44%
2024-01-08	0	2.250	2.230	2.300	2.240	2.270	29,800	67,026	2.2492	2.013	1.995	2.057	2.004	2.031	33,314	2.0119	2.27%
2024-01-05	0	2.200	2.200	2.240	2.140	2.220	11,600	25,654	2.2116	1.968	1.968	2.004	1.914	1.986	12,968	1.9783	0.46%
2024-01-04	0	2.190	2.160	2.190	-	-	0	0	-	1.959	1.932	1.959	-	-	0	-	0.00%
2024-01-03	0	2.190	2.120	2.240	-	-	0	0	-	1.959	1.896	2.004	-	-	0	-	0.00%
2024-01-02	0	2.190	2.140	2.240	2.120	2.240	52,000	112,178	2.1573	1.959	1.914	2.004	1.896	2.004	58,132	1.9297	-3.95%
2023-12-29	0	2.280	2.230	2.290	2.230	2.290	41,800	95,668	2.2887	2.039	1.995	2.048	1.995	2.048	46,729	2.0473	-0.44%
2023-12-28	0	2.290	2.280	2.290	-	-	0	0	-	2.048	2.039	2.048	-	-	0	-	0.00%
2023-12-27	0	2.290	2.200	2.300	2.290	2.290	800	1,832	2.2900	2.048	1.968	2.057	2.048	2.048	894	2.0484	0.00%
2023-12-22	0	2.290	2.280	2.370	2.210	2.340	14,800	34,444	2.3273	2.048	2.039	2.120	1.977	2.093	16,545	2.0818	-0.43%
2023-12-21	0	2.300	2.200	2.300	-	-	0	0	-	2.057	1.968	2.057	-	-	0	-	0.00%
2023-12-20	0	2.300	2.300	2.340	-	-	0	0	-	2.057	2.057	2.093	-	-	0	-	0.00%
2023-12-19	0	2.300	2.200	2.400	-	-	0	0	-	2.057	1.968	2.147	-	-	0	-	0.00%
2023-12-18	0	2.300	2.300	2.330	2.200	2.300	7,800	17,900	2.2949	2.057	2.057	2.084	1.968	2.057	8,720	2.0528	4.55%
2023-12-15	0	2.200	2.200	2.300	-	-	0	0	-	1.968	1.968	2.057	-	-	0	-	3.29%
2023-12-14	0	2.130	2.130	2.300	2.130	2.290	5,000	11,418	2.2836	1.905	1.905	2.057	1.905	2.048	5,590	2.0427	-6.58%
2023-12-13	0	2.280	2.110	2.300	2.280	2.280	7,800	17,752	2.2759	2.039	1.887	2.057	2.039	2.039	8,720	2.0358	0.00%
2023-12-12	0	2.280	2.100	2.280	-	-	0	0	-	2.039	1.878	2.039	-	-	0	-	0.00%
2023-12-11	0	2.280	2.140	2.280	2.140	2.280	600	1,312	2.1867	2.039	1.914	2.039	1.914	2.039	671	1.9560	3.64%
2023-12-08	0	2.200	2.140	2.280	-	-	0	0	-	1.968	1.914	2.039	-	-	0	-	0.00%
2023-12-07	0	2.200	2.140	2.280	-	-	0	0	-	1.968	1.914	2.039	-	-	0	-	1.38%
2023-12-06	0	2.170	2.140	2.290	-	-	0	0	-	1.941	1.914	2.048	-	-	0	-	0.00%
2023-12-05	0	2.170	2.140	2.290	-	-	0	0	-	1.941	1.914	2.048	-	-	0	-	0.00%
2023-12-04	0	2.170	2.140	2.290	-	-	0	0	-	1.941	1.914	2.048	-	-	0	-	0.00%
2023-12-01	0	2.170	2.160	2.330	2.160	2.250	33,400	74,540	2.2317	1.941	1.932	2.084	1.932	2.013	37,339	1.9963	-3.56%
2023-11-30	0	2.250	2.250	2.350	-	-	0	0	-	2.013	2.013	2.102	-	-	0	-	0.00%
2023-11-29	0	2.250	2.250	2.350	-	-	0	0	-	2.013	2.013	2.102	-	-	0	-	0.00%
2023-11-28	0	2.250	2.250	2.350	-	-	0	0	-	2.013	2.013	2.102	-	-	0	-	0.00%
2023-11-27	0	2.250	2.250	2.350	2.250	2.370	2,400	5,664	2.3600	2.013	2.013	2.102	2.013	2.120	2,683	2.1110	-4.26%
2023-11-24	0	2.350	2.250	2.380	-	-	0	0	-	2.102	2.013	2.129	-	-	0	-	0.00%
2023-11-23	0	2.350	2.250	2.380	-	-	0	0	-	2.102	2.013	2.129	-	-	0	-	0.00%
2023-11-22	0	2.350	2.250	2.400	2.250	2.350	1,800	4,190	2.3278	2.102	2.013	2.147	2.013	2.102	2,012	2.0822	3.07%
2023-11-21	0	2.280	2.280	2.350	2.280	2.300	5,800	13,332	2.2986	2.039	2.039	2.102	2.039	2.057	6,484	2.0561	0.00%
2023-11-20	0	2.280	2.260	2.350	-	-	0	0	-	2.039	2.022	2.102	-	-	0	-	0.00%
2023-11-17	0	2.280	2.240	2.350	-	-	0	0	-	2.039	2.004	2.102	-	-	0	-	0.00%
2023-11-16	0	2.280	2.240	2.360	2.250	2.310	25,000	57,420	2.2968	2.039	2.004	2.111	2.013	2.066	27,948	2.0545	-3.80%
2023-11-15	0	2.370	2.330	2.380	2.300	2.380	7,800	18,528	2.3754	2.120	2.084	2.129	2.057	2.129	8,720	2.1248	0.42%
2023-11-14	0	2.360	2.240	-	-	-	0	0	-	2.111	2.004	-	-	-	0	-	0.00%
2023-11-13	0	2.360	2.240	2.360	-	-	0	0	-	2.111	2.004	2.111	-	-	0	-	0.00%
2023-11-10	0	2.360	2.240	-	-	-	0	0	-	2.111	2.004	-	-	-	0	-	0.00%
2023-11-09	0	2.360	2.280	-	2.280	2.390	6,000	13,762	2.2937	2.111	2.039	-	2.039	2.138	6,708	2.0517	-1.26%
2023-11-08	0	2.390	2.300	2.390	-	-	0	0	-	2.138	2.057	2.138	-	-	0	-	-0.42%
2023-11-07	0	2.400	2.300	2.400	2.300	2.400	26,200	61,500	2.3473	2.147	2.057	2.147	2.057	2.147	29,290	2.0997	-0.83%
2023-11-06	0	2.420	2.300	2.500	-	-	0	0	-	2.165	2.057	2.236	-	-	0	-	0.00%
2023-11-03	0	2.420	2.300	2.500	-	-	0	0	-	2.165	2.057	2.236	-	-	0	-	0.00%
2023-11-02	0	2.420	2.300	2.500	2.420	2.500	800	1,976	2.4700	2.165	2.057	2.236	2.165	2.236	894	2.2094	-1.63%
2023-11-01	0	2.460	2.280	2.460	2.260	2.460	35,400	83,852	2.3687	2.201	2.039	2.201	2.022	2.201	39,575	2.1188	8.37%
2023-10-31	0	2.270	2.240	2.270	2.240	2.280	4,400	9,990	2.2705	2.031	2.004	2.031	2.004	2.039	4,919	2.0310	-0.87%
2023-10-30	0	2.290	2.280	2.420	2.280	2.290	400	914	2.2850	2.048	2.039	2.165	2.039	2.048	447	2.0440	0.88%
2023-10-27	0	2.270	2.270	2.420	-	-	0	0	-	2.031	2.031	2.165	-	-	0	-	0.00%
2023-10-26	0	2.270	2.270	2.420	-	-	0	0	-	2.031	2.031	2.165	-	-	0	-	0.00%
2023-10-25	0	2.270	2.270	2.360	2.270	2.430	6,000	14,498	2.4163	2.031	2.031	2.111	2.031	2.174	6,708	2.1614	-6.58%
2023-10-24	0	2.430	2.330	2.460	2.270	2.430	29,200	67,666	2.3173	2.174	2.084	2.201	2.031	2.174	32,643	2.0729	0.00%
2023-10-20	0	2.430	2.320	2.500	-	-	0	0	-	2.174	2.075	2.236	-	-	0	-	0.00%
2023-10-19	0	2.430	2.320	2.430	2.360	2.430	12,000	28,806	2.4005	2.174	2.075	2.174	2.111	2.174	13,415	2.1473	0.00%
2023-10-18	0	2.430	2.400	2.540	-	-	0	0	-	2.174	2.147	2.272	-	-	0	-	0.00%
2023-10-17	0	2.430	2.430	2.470	2.400	2.540	21,400	52,410	2.4491	2.174	2.174	2.209	2.147	2.272	23,924	2.1907	-0.41%
2023-10-16	0	2.590	2.560	2.680	2.590	2.680	4,200	11,150	2.6548	2.183	2.157	2.258	2.183	2.258	4,984	2.2372	-0.38%
2023-10-13	0	2.600	2.600	2.700	2.580	2.700	400	1,056	2.6400	2.191	2.191	2.275	2.174	2.275	475	2.2247	-3.70%
2023-10-12	0	2.700	2.610	2.700	-	-	0	0	-	2.275	2.199	2.275	-	-	0	-	0.00%
2023-10-11	0	2.700	2.570	2.700	-	-	0	0	-	2.275	2.166	2.275	-	-	0	-	0.00%
2023-10-10	0	2.700	2.700	2.790	2.570	2.600	30,400	79,034	2.5998	2.275	2.275	2.351	2.166	2.191	36,074	2.1909	1.89%
2023-10-09	0	2.650	2.640	2.750	-	-	0	0	-	2.233	2.225	2.317	-	-	0	-	0.00%
2023-10-06	0	2.650	2.620	2.750	-	-	0	0	-	2.233	2.208	2.317	-	-	0	-	0.00%
2023-10-05	0	2.650	2.630	2.750	-	-	0	0	-	2.233	2.216	2.317	-	-	0	-	0.00%
2023-10-04	0	2.650	2.610	2.750	-	-	0	0	-	2.233	2.199	2.317	-	-	0	-	0.00%
2023-10-03	0	2.650	2.600	2.790	-	-	0	0	-	2.233	2.191	2.351	-	-	0	-	0.00%
2023-09-29	0	2.650	2.600	2.760	-	-	0	0	-	2.233	2.191	2.326	-	-	0	-	0.00%
2023-09-28	0	2.650	2.650	2.760	2.600	2.750	8,400	22,690	2.7012	2.233	2.233	2.326	2.191	2.317	9,968	2.2763	-1.12%
2023-09-27	0	2.680	2.650	2.760	-	-	0	0	-	2.258	2.233	2.326	-	-	0	-	0.00%
2023-09-26	0	2.680	2.650	2.760	-	-	0	0	-	2.258	2.233	2.326	-	-	0	-	0.00%
2023-09-25	0	2.680	2.650	2.740	-	-	0	0	-	2.258	2.233	2.309	-	-	0	-	0.00%
2023-09-22	0	2.680	2.650	2.740	-	-	0	0	-	2.258	2.233	2.309	-	-	0	-	0.00%
2023-09-21	0	2.680	2.650	2.690	-	-	0	0	-	2.258	2.233	2.267	-	-	0	-	0.00%
2023-09-20	0	2.680	2.650	2.700	2.680	2.680	5,000	13,400	2.6800	2.258	2.233	2.275	2.258	2.258	5,933	2.2585	0.00%
2023-09-19	0	2.680	2.680	2.760	-	-	0	0	-	2.258	2.258	2.326	-	-	0	-	0.00%
2023-09-18	0	2.680	2.680	2.760	-	-	0	0	-	2.258	2.258	2.326	-	-	0	-	0.00%
2023-09-15	0	2.680	2.680	2.760	2.680	2.690	25,600	68,710	2.6840	2.258	2.258	2.326	2.258	2.267	30,378	2.2618	0.00%
2023-09-14	0	2.680	2.680	2.760	-	-	0	0	-	2.258	2.258	2.326	-	-	0	-	0.00%
2023-09-13	0	2.680	2.680	2.760	-	-	0	0	-	2.258	2.258	2.326	-	-	0	-	0.00%
2023-09-12	0	2.680	2.610	2.760	-	-	0	0	-	2.258	2.199	2.326	-	-	0	-	0.00%
2023-09-11	0	2.680	2.600	2.760	-	-	0	0	-	2.258	2.191	2.326	-	-	0	-	0.00%
2023-09-07	0	2.680	2.600	2.760	-	-	0	0	-	2.258	2.191	2.326	-	-	0	-	0.00%
2023-09-06	0	2.680	2.660	2.760	2.680	2.760	800	2,180	2.7250	2.258	2.242	2.326	2.258	2.326	949	2.2964	-1.47%
2023-09-05	0	2.720	2.720	2.760	-	-	0	0	-	2.292	2.292	2.326	-	-	0	-	0.74%
2023-09-04	0	2.700	2.700	2.760	-	-	0	0	-	2.275	2.275	2.326	-	-	0	-	0.75%
2023-08-31	0	2.680	2.680	2.760	2.680	2.680	400	1,072	2.6800	2.258	2.258	2.326	2.258	2.258	475	2.2585	-2.19%
2023-08-30	0	2.740	2.740	2.760	-	-	0	0	-	2.309	2.309	2.326	-	-	0	-	0.00%
2023-08-29	0	2.740	2.740	2.750	2.630	2.760	6,400	17,594	2.7491	2.309	2.309	2.317	2.216	2.326	7,595	2.3167	1.48%
2023-08-28	0	2.700	2.700	2.740	2.680	2.680	12,200	32,696	2.6800	2.275	2.275	2.309	2.258	2.258	14,477	2.2585	0.75%
2023-08-25	0	2.680	2.600	2.680	2.600	2.680	4,600	12,270	2.6674	2.258	2.191	2.258	2.191	2.258	5,459	2.2478	0.00%
2023-08-24	0	2.680	2.600	2.680	-	-	0	0	-	2.258	2.191	2.258	-	-	0	-	0.00%
2023-08-23	0	2.680	2.600	2.680	-	-	0	0	-	2.258	2.191	2.258	-	-	0	-	0.00%
2023-08-22	0	2.680	2.600	2.680	2.700	2.700	1,000	2,682	2.6820	2.258	2.191	2.258	2.275	2.275	1,187	2.2601	-2.55%
2023-08-21	0	2.750	2.700	2.790	-	-	0	0	-	2.317	2.275	2.351	-	-	0	-	0.00%
2023-08-18	0	2.750	2.750	2.790	2.630	2.660	10,400	27,658	2.6594	2.317	2.317	2.351	2.216	2.242	12,341	2.2411	1.10%
2023-08-17	0	2.720	2.670	2.790	-	-	0	0	-	2.292	2.250	2.351	-	-	0	-	0.00%
2023-08-16	0	2.720	2.660	2.760	2.720	2.720	2,800	7,616	2.7200	2.292	2.242	2.326	2.292	2.292	3,323	2.2922	-0.37%
2023-08-15	0	2.730	2.730	2.760	2.730	2.730	3,200	8,736	2.7300	2.301	2.301	2.326	2.301	2.301	3,797	2.3006	0.37%
2023-08-14	0	2.720	2.720	2.760	2.720	2.720	400	1,088	2.7200	2.292	2.292	2.326	2.292	2.292	475	2.2922	0.00%
2023-08-11	0	2.720	2.720	2.820	-	-	0	0	-	2.292	2.292	2.376	-	-	0	-	0.74%
2023-08-10	0	2.700	2.700	2.820	-	-	0	0	-	2.275	2.275	2.376	-	-	0	-	0.00%
2023-08-09	0	2.700	2.700	2.820	2.700	2.700	400	1,080	2.7000	2.275	2.275	2.376	2.275	2.275	475	2.2753	0.00%
2023-08-08	0	2.700	2.690	2.820	-	-	0	0	-	2.275	2.267	2.376	-	-	0	-	0.00%
2023-08-07	0	2.700	2.700	2.810	2.690	2.800	7,400	20,110	2.7176	2.275	2.275	2.368	2.267	2.360	8,781	2.2901	-4.93%
2023-08-04	0	2.840	2.750	2.840	-	-	0	0	-	2.393	2.317	2.393	-	-	0	-	0.00%
2023-08-03	0	2.840	2.780	2.840	2.780	2.840	2,200	6,162	2.8009	2.393	2.343	2.393	2.343	2.393	2,611	2.3603	-1.39%
2023-08-02	0	2.880	2.780	2.880	-	-	0	0	-	2.427	2.343	2.427	-	-	0	-	0.00%
2023-08-01	0	2.880	2.780	2.880	-	-	0	0	-	2.427	2.343	2.427	-	-	0	-	0.00%
2023-07-31	0	2.880	2.780	2.900	-	-	0	0	-	2.427	2.343	2.444	-	-	0	-	0.00%
2023-07-28	0	2.880	2.780	2.900	2.780	2.880	5,800	16,360	2.8207	2.427	2.343	2.444	2.343	2.427	6,883	2.3770	1.77%
2023-07-27	0	2.830	2.830	2.990	2.810	2.930	1,000	2,838	2.8380	2.385	2.385	2.520	2.368	2.469	1,187	2.3916	-2.41%
2023-07-26	0	2.900	2.810	2.900	-	-	0	0	-	2.444	2.368	2.444	-	-	0	-	-1.69%
2023-07-25	0	2.950	2.810	3.000	-	-	0	0	-	2.486	2.368	2.528	-	-	0	-	0.00%
2023-07-24	0	2.950	2.810	3.000	-	-	0	0	-	2.486	2.368	2.528	-	-	0	-	0.00%
2023-07-21	0	2.950	2.950	3.000	2.950	2.950	800	2,360	2.9500	2.486	2.486	2.528	2.486	2.486	949	2.4860	0.00%
2023-07-20	0	2.950	2.950	3.000	2.900	2.950	32,600	96,160	2.9497	2.486	2.486	2.528	2.444	2.486	38,685	2.4857	0.00%
2023-07-19	0	2.950	2.950	3.000	2.900	2.950	600	1,760	2.9333	2.486	2.486	2.528	2.444	2.486	712	2.4719	0.00%
2023-07-18	0	2.950	2.880	2.960	-	-	0	0	-	2.486	2.427	2.494	-	-	0	-	0.00%
2023-07-14	0	2.950	2.950	3.000	2.950	2.950	3,400	10,030	2.9500	2.486	2.486	2.528	2.486	2.486	4,035	2.4860	2.43%
2023-07-13	0	2.880	2.880	3.000	-	-	0	0	-	2.427	2.427	2.528	-	-	0	-	0.00%
2023-07-12	0	2.880	2.850	3.000	2.850	2.880	20,400	58,740	2.8794	2.427	2.402	2.528	2.402	2.427	24,208	2.4265	1.05%
2023-07-11	0	2.850	2.850	2.900	2.850	2.850	8,400	23,940	2.8500	2.402	2.402	2.444	2.402	2.402	9,968	2.4017	0.00%
2023-07-10	0	2.850	2.850	2.990	-	-	0	0	-	2.402	2.402	2.520	-	-	0	-	0.00%
2023-07-07	0	2.850	2.850	2.990	-	-	0	0	-	2.402	2.402	2.520	-	-	0	-	0.00%
2023-07-06	0	2.850	2.850	2.990	-	-	0	0	-	2.402	2.402	2.520	-	-	0	-	0.00%
2023-07-05	0	2.850	2.850	2.990	2.850	2.860	600	1,712	2.8533	2.402	2.402	2.520	2.402	2.410	712	2.4045	-0.35%
2023-07-04	0	2.860	2.850	2.990	2.810	2.930	9,200	26,026	2.8289	2.410	2.402	2.520	2.368	2.469	10,917	2.3839	-3.05%
2023-07-03	0	2.950	2.850	3.000	2.810	2.950	15,800	46,554	2.9465	2.486	2.402	2.528	2.368	2.486	18,749	2.4830	0.00%
2023-06-30	0	2.950	2.800	2.990	2.800	2.950	50,200	148,060	2.9494	2.486	2.360	2.520	2.360	2.486	59,570	2.4855	-0.67%
2023-06-29	0	2.970	2.850	2.990	-	-	0	0	-	2.503	2.402	2.520	-	-	0	-	0.00%
2023-06-28	0	2.970	2.800	2.970	2.800	2.970	1,200	3,394	2.8283	2.503	2.360	2.503	2.360	2.503	1,424	2.3835	2.41%
2023-06-27	0	2.900	2.800	2.970	-	-	0	0	-	2.444	2.360	2.503	-	-	0	-	0.00%
2023-06-26	0	2.900	2.750	2.970	-	-	0	0	-	2.444	2.317	2.503	-	-	0	-	0.00%
2023-06-23	0	2.900	2.850	2.970	-	-	0	0	-	2.444	2.402	2.503	-	-	0	-	0.00%
2023-06-21	0	2.900	2.780	2.900	2.780	2.940	6,000	17,520	2.9200	2.444	2.343	2.444	2.343	2.478	7,120	2.4607	7.01%
2023-06-20	0	2.810	2.810	3.000	2.800	2.850	3,400	9,560	2.8118	2.284	2.284	2.438	2.276	2.316	4,183	2.2852	-1.40%
2023-06-19	0	2.850	2.850	2.980	2.850	2.950	2,600	7,650	2.9423	2.316	2.316	2.422	2.316	2.398	3,199	2.3913	-3.39%
2023-06-16	0	2.950	2.740	2.950	-	-	0	0	-	2.398	2.227	2.398	-	-	0	-	0.00%
2023-06-15	0	2.950	2.740	2.990	2.740	2.950	46,400	128,088	2.7605	2.398	2.227	2.430	2.227	2.398	57,092	2.2435	1.37%
2023-06-14	0	2.910	2.910	3.000	2.910	2.910	800	2,328	2.9100	2.365	2.365	2.438	2.365	2.365	984	2.3650	0.00%
2023-06-13	0	2.910	2.910	3.000	2.910	2.910	200	582	2.9100	2.365	2.365	2.438	2.365	2.365	246	2.3650	0.00%
2023-06-12	0	2.910	2.910	2.950	2.910	2.910	800	2,328	2.9100	2.365	2.365	2.398	2.365	2.365	984	2.3650	-1.36%
2023-06-09	0	2.950	2.950	2.960	2.950	2.960	800	2,362	2.9525	2.398	2.398	2.406	2.398	2.406	984	2.3995	0.00%
2023-06-08	0	2.950	2.950	3.000	2.950	2.950	400	1,180	2.9500	2.398	2.398	2.438	2.398	2.398	492	2.3975	0.00%
2023-06-07	0	2.950	2.950	3.000	2.950	2.950	800	2,360	2.9500	2.398	2.398	2.438	2.398	2.398	984	2.3975	0.00%
2023-06-06	0	2.950	2.950	3.020	2.950	2.950	2,200	6,490	2.9500	2.398	2.398	2.454	2.398	2.398	2,707	2.3975	0.00%
2023-06-05	0	2.950	2.950	3.010	2.950	2.950	9,600	28,320	2.9500	2.398	2.398	2.446	2.398	2.398	11,812	2.3975	-1.67%
2023-06-02	0	3.000	2.950	3.020	-	-	0	0	-	2.438	2.398	2.454	-	-	0	-	0.00%
2023-06-01	0	3.000	2.950	3.000	2.900	3.000	3,400	9,890	2.9088	2.438	2.398	2.438	2.357	2.438	4,183	2.3641	0.00%
2023-05-31	0	3.000	3.000	3.080	3.000	3.000	5,000	15,000	3.0000	2.438	2.438	2.503	2.438	2.438	6,152	2.4382	0.00%
2023-05-30	0	3.000	3.000	3.100	3.000	3.190	3,600	10,838	3.0106	2.438	2.438	2.519	2.438	2.593	4,430	2.4467	3.45%
2023-05-29	0	2.900	2.900	3.180	2.900	3.190	400	1,218	3.0450	2.357	2.357	2.584	2.357	2.593	492	2.4747	0.35%
2023-05-25	0	2.890	2.860	3.200	-	-	0	0	-	2.349	2.324	2.601	-	-	0	-	0.00%
2023-05-24	0	2.890	2.880	3.030	2.870	3.130	600	1,778	2.9633	2.349	2.341	2.463	2.332	2.544	738	2.4084	-6.47%
2023-05-23	0	3.090	2.860	3.090	2.860	3.090	3,000	8,968	2.9893	2.511	2.324	2.511	2.324	2.511	3,691	2.4295	3.00%
2023-05-22	0	3.000	2.860	3.090	-	-	0	0	-	2.438	2.324	2.511	-	-	0	-	0.00%
2023-05-19	0	3.000	2.860	3.000	3.000	3.000	11,000	33,000	3.0000	2.438	2.324	2.438	2.438	2.438	13,535	2.4382	0.00%
2023-05-18	0	3.000	3.000	3.090	3.000	3.010	4,400	13,204	3.0009	2.438	2.438	2.511	2.438	2.446	5,414	2.4389	0.00%
2023-05-17	0	3.000	3.000	3.010	3.000	3.000	26,400	79,200	3.0000	2.438	2.438	2.446	2.438	2.438	32,484	2.4382	2.74%
2023-05-16	0	2.920	2.920	2.960	2.920	2.920	2,600	7,592	2.9200	2.373	2.373	2.406	2.373	2.373	3,199	2.3731	2.10%
2023-05-15	0	2.860	2.790	2.890	2.790	2.860	3,000	8,484	2.8280	2.324	2.267	2.349	2.267	2.324	3,691	2.2984	2.51%
2023-05-12	0	2.790	2.790	2.860	2.680	2.800	30,800	85,894	2.7888	2.267	2.267	2.324	2.178	2.276	37,898	2.2665	4.10%
2023-05-11	0	2.680	2.680	2.800	2.680	2.800	29,600	81,986	2.7698	2.178	2.178	2.276	2.178	2.276	36,421	2.2511	1.13%
2023-05-10	0	2.650	2.650	2.800	-	-	0	0	-	2.154	2.154	2.276	-	-	0	-	0.38%
2023-05-09	0	2.640	2.630	2.800	2.630	2.640	2,400	6,326	2.6358	2.146	2.137	2.276	2.137	2.146	2,953	2.1422	-4.69%
2023-05-08	0	2.770	2.660	2.800	-	-	0	0	-	2.251	2.162	2.276	-	-	0	-	0.00%
2023-05-05	0	2.770	2.660	2.780	2.620	2.780	36,800	101,886	2.7686	2.251	2.162	2.259	2.129	2.259	45,280	2.2501	-0.36%
2023-05-04	0	2.780	2.620	2.780	2.560	2.780	127,400	351,560	2.7595	2.259	2.129	2.259	2.081	2.259	156,758	2.2427	1.09%
2023-05-03	0	2.750	2.740	2.750	2.540	2.750	34,000	92,758	2.7282	2.235	2.227	2.235	2.064	2.235	41,835	2.2172	3.77%
2023-05-02	0	2.650	2.510	2.650	-	-	0	0	-	2.154	2.040	2.154	-	-	0	-	0.00%
2023-04-28	0	2.650	2.460	2.660	2.460	2.670	9,000	23,716	2.6351	2.154	1.999	2.162	1.999	2.170	11,074	2.1416	9.05%
2023-04-27	0	2.430	2.410	2.640	-	-	0	0	-	1.975	1.959	2.146	-	-	0	-	0.00%
2023-04-26	0	2.430	2.430	2.640	-	-	0	0	-	1.975	1.975	2.146	-	-	0	-	0.83%
2023-04-25	0	2.410	2.410	2.600	2.400	2.410	600	1,442	2.4033	1.959	1.959	2.113	1.951	1.959	738	1.9532	-7.66%
2023-04-24	0	2.610	2.400	2.620	-	-	0	0	-	2.121	1.951	2.129	-	-	0	-	0.00%
2023-04-21	0	2.610	2.540	2.610	-	-	0	0	-	2.121	2.064	2.121	-	-	0	-	0.00%
2023-04-20	0	2.610	2.400	2.610	-	-	0	0	-	2.121	1.951	2.121	-	-	0	-	-0.76%
2023-04-19	0	2.630	2.410	2.640	-	-	0	0	-	2.137	1.959	2.146	-	-	0	-	-1.13%
2023-04-18	0	2.660	2.450	2.670	2.400	2.670	14,600	36,768	2.5184	2.162	1.991	2.170	1.951	2.170	17,964	2.0467	3.91%
2023-04-17	0	2.560	2.520	2.750	-	-	0	0	-	2.081	2.048	2.235	-	-	0	-	0.00%
2023-04-14	0	2.560	2.500	2.750	-	-	0	0	-	2.081	2.032	2.235	-	-	0	-	0.00%
2023-04-13	0	2.560	2.500	2.750	-	-	0	0	-	2.081	2.032	2.235	-	-	0	-	0.00%
2023-04-12	0	2.560	2.500	2.760	-	-	0	0	-	2.081	2.032	2.243	-	-	0	-	0.00%
2023-04-11	0	2.560	2.540	2.750	2.560	2.600	3,400	8,724	2.5659	2.081	2.064	2.235	2.081	2.113	4,183	2.0853	-1.54%
2023-04-06	0	2.600	2.600	2.800	-	-	0	0	-	2.113	2.113	2.276	-	-	0	-	0.00%
2023-04-04	0	2.600	2.600	2.730	2.600	2.600	1,400	3,640	2.6000	2.113	2.113	2.219	2.113	2.113	1,723	2.1131	-1.52%
2023-04-03	0	2.640	2.600	2.640	2.650	2.650	12,800	33,920	2.6500	2.146	2.113	2.146	2.154	2.154	15,750	2.1537	-0.75%
2023-03-31	0	2.660	2.660	2.780	2.660	2.670	3,000	8,008	2.6693	2.162	2.162	2.259	2.162	2.170	3,691	2.1694	-0.37%
2023-03-30	0	2.670	2.660	2.690	2.660	2.800	9,200	25,288	2.7487	2.170	2.162	2.186	2.162	2.276	11,320	2.2339	-0.37%
2023-03-29	0	2.680	2.660	2.800	-	-	0	0	-	2.178	2.162	2.276	-	-	0	-	0.00%
2023-03-28	0	2.680	2.660	2.680	-	-	0	0	-	2.178	2.162	2.178	-	-	0	-	0.00%
2023-03-27	0	2.680	2.680	2.690	2.600	2.680	47,400	123,602	2.6076	2.178	2.178	2.186	2.113	2.178	58,323	2.1193	5.51%
2023-03-24	0	2.540	2.440	2.550	2.490	2.540	37,800	94,792	2.5077	2.064	1.983	2.072	2.024	2.064	46,511	2.0381	0.00%
2023-03-23	0	2.540	2.500	2.790	-	-	0	0	-	2.064	2.032	2.267	-	-	0	-	0.00%
2023-03-22	0	2.540	2.480	2.790	-	-	0	0	-	2.064	2.016	2.267	-	-	0	-	0.00%
2023-03-21	0	2.540	2.500	2.790	-	-	0	0	-	2.064	2.032	2.267	-	-	0	-	0.00%
2023-03-20	0	2.540	2.540	2.790	2.520	2.560	1,200	3,052	2.5433	2.064	2.064	2.267	2.048	2.081	1,477	2.0670	-0.78%
2023-03-17	0	2.560	2.620	2.650	2.560	2.650	21,600	56,596	2.6202	2.081	2.129	2.154	2.081	2.154	26,578	2.1295	-2.29%
2023-03-16	0	2.620	2.560	2.620	-	-	0	0	-	2.129	2.081	2.129	-	-	0	-	0.00%
2023-03-15	0	2.620	2.600	2.620	2.600	2.620	10,200	26,712	2.6188	2.129	2.113	2.129	2.113	2.129	12,550	2.1284	-2.24%
2023-03-14	0	2.680	2.600	2.680	2.610	2.690	2,200	5,862	2.6645	2.178	2.113	2.178	2.121	2.186	2,707	2.1655	-0.37%
2023-03-13	0	2.690	2.690	2.700	2.690	2.690	4,600	12,374	2.6900	2.186	2.186	2.194	2.186	2.186	5,660	2.1862	-0.37%
2023-03-10	0	2.700	2.700	2.830	2.700	2.700	43,200	116,640	2.7000	2.194	2.194	2.300	2.194	2.194	53,155	2.1943	0.00%
2023-03-09	0	2.700	2.700	2.800	-	-	0	0	-	2.194	2.194	2.276	-	-	0	-	0.00%
2023-03-08	0	2.700	2.620	2.840	-	-	0	0	-	2.194	2.129	2.308	-	-	0	-	0.00%
2023-03-07	0	2.700	2.700	2.830	2.650	2.700	7,000	18,888	2.6983	2.194	2.194	2.300	2.154	2.194	8,613	2.1929	1.89%
2023-03-06	0	2.650	2.600	2.700	-	-	0	0	-	2.154	2.113	2.194	-	-	0	-	0.00%
2023-03-03	0	2.650	2.650	2.830	2.650	2.810	24,000	66,980	2.7908	2.154	2.154	2.300	2.154	2.284	29,531	2.2682	-6.36%
2023-03-02	0	2.830	2.680	2.860	-	-	0	0	-	2.300	2.178	2.324	-	-	0	-	0.00%
2023-03-01	0	2.830	2.680	2.860	-	-	0	0	-	2.300	2.178	2.324	-	-	0	-	0.00%
2023-02-28	0	2.830	2.640	2.840	2.590	2.830	9,000	24,072	2.6747	2.300	2.146	2.308	2.105	2.300	11,074	2.1737	-0.70%
2023-02-27	0	2.850	2.850	2.890	2.850	2.850	1,800	5,130	2.8500	2.316	2.316	2.349	2.316	2.316	2,215	2.3162	-1.38%
2023-02-24	0	2.890	2.870	2.890	-	-	0	0	-	2.349	2.332	2.349	-	-	0	-	0.00%
2023-02-23	0	2.890	2.860	2.890	-	-	0	0	-	2.349	2.324	2.349	-	-	0	-	0.00%
2023-02-22	0	2.890	2.860	3.000	-	-	0	0	-	2.349	2.324	2.438	-	-	0	-	0.00%
2023-02-21	0	2.890	2.890	2.960	2.880	2.890	9,800	28,244	2.8820	2.349	2.349	2.406	2.341	2.349	12,058	2.3423	0.00%
2023-02-20	0	2.890	2.890	2.900	2.890	2.900	24,000	69,592	2.8997	2.349	2.349	2.357	2.349	2.357	29,531	2.3566	-1.70%
2023-02-17	0	2.940	2.940	3.140	-	-	0	0	-	2.389	2.389	2.552	-	-	0	-	0.00%
2023-02-16	0	2.940	2.870	2.950	-	-	0	0	-	2.389	2.332	2.398	-	-	0	-	-0.34%
2023-02-15	0	2.950	2.950	3.060	2.950	2.950	16,400	48,380	2.9500	2.398	2.398	2.487	2.398	2.398	20,179	2.3975	-1.67%
2023-02-14	0	3.000	2.870	3.140	-	-	0	0	-	2.438	2.332	2.552	-	-	0	-	0.00%
2023-02-13	0	3.000	2.900	3.010	-	-	0	0	-	2.438	2.357	2.446	-	-	0	-	-0.33%
2023-02-10	0	3.010	2.880	3.140	-	-	0	0	-	2.446	2.341	2.552	-	-	0	-	0.00%
2023-02-09	0	3.010	3.010	3.120	2.940	3.150	40,800	122,988	3.0144	2.446	2.446	2.536	2.389	2.560	50,202	2.4499	-4.44%
2023-02-08	0	3.150	3.040	3.240	-	-	0	0	-	2.560	2.471	2.633	-	-	0	-	0.00%
2023-02-07	0	3.150	3.040	3.150	3.150	3.180	23,400	73,808	3.1542	2.560	2.471	2.560	2.560	2.584	28,792	2.5635	0.00%
2023-02-06	0	3.150	3.040	3.150	3.150	3.150	10,400	32,716	3.1458	2.560	2.471	2.560	2.560	2.560	12,797	2.5566	0.00%
2023-02-03	0	3.150	3.040	3.180	-	-	0	0	-	2.560	2.471	2.584	-	-	0	-	0.00%
2023-02-02	0	3.150	3.150	3.170	3.100	3.150	131,600	412,154	3.1319	2.560	2.560	2.576	2.519	2.560	161,926	2.5453	1.61%
2023-02-01	0	3.100	3.050	3.100	3.100	3.100	13,800	42,780	3.1000	2.519	2.479	2.519	2.519	2.519	16,980	2.5194	0.00%
2023-01-31	0	3.100	3.050	3.100	-	-	0	0	-	2.519	2.479	2.519	-	-	0	-	0.00%
2023-01-30	0	3.100	3.070	3.120	3.060	3.110	40,600	125,754	3.0974	2.519	2.495	2.536	2.487	2.528	49,956	2.5173	1.64%
2023-01-27	0	3.050	3.050	3.100	2.850	3.100	43,600	134,520	3.0853	2.479	2.479	2.519	2.316	2.519	53,647	2.5075	8.54%
2023-01-26	0	2.810	2.810	2.990	2.810	2.990	4,200	12,522	2.9814	2.284	2.284	2.430	2.284	2.430	5,168	2.4231	-3.10%
2023-01-20	0	2.900	2.790	2.980	2.850	2.900	2,200	6,310	2.8682	2.357	2.267	2.422	2.316	2.357	2,707	2.3310	1.75%
2023-01-19	0	2.850	2.790	3.000	-	-	0	0	-	2.316	2.267	2.438	-	-	0	-	0.00%
2023-01-18	0	2.850	2.850	3.000	2.850	2.850	400	1,140	2.8500	2.316	2.316	2.438	2.316	2.316	492	2.3162	1.79%
2023-01-17	0	2.800	2.800	3.070	2.790	2.900	5,200	14,714	2.8296	2.276	2.276	2.495	2.267	2.357	6,398	2.2997	-6.04%
2023-01-16	0	2.980	2.980	3.000	2.830	2.980	6,400	18,450	2.8828	2.422	2.422	2.438	2.300	2.422	7,875	2.3429	-0.67%
2023-01-13	0	3.000	3.000	3.100	3.000	3.000	2,600	7,800	3.0000	2.438	2.438	2.519	2.438	2.438	3,199	2.4382	0.00%
2023-01-12	0	3.000	2.870	3.080	2.870	3.000	1,200	3,574	2.9783	2.438	2.332	2.503	2.332	2.438	1,477	2.4205	3.09%
2023-01-11	0	2.910	2.880	3.100	2.910	2.910	20,000	58,200	2.9100	2.365	2.341	2.519	2.365	2.365	24,609	2.3650	-1.69%
2023-01-10	0	2.960	2.960	3.050	2.960	2.960	1,400	4,144	2.9600	2.406	2.406	2.479	2.406	2.406	1,723	2.4056	2.78%
2023-01-09	0	2.880	2.870	3.080	2.870	3.000	3,400	10,150	2.9853	2.341	2.332	2.503	2.332	2.438	4,183	2.4262	-5.26%
2023-01-06	0	3.040	3.040	3.090	2.880	3.100	74,800	224,904	3.0067	2.471	2.471	2.511	2.341	2.519	92,037	2.4436	11.76%
2023-01-05	0	2.720	2.720	2.940	2.720	2.850	7,800	22,186	2.8444	2.211	2.211	2.389	2.211	2.316	9,597	2.3117	0.00%
2023-01-04	0	2.720	2.720	2.920	2.720	2.720	600	1,632	2.7200	2.211	2.211	2.373	2.211	2.211	738	2.2106	0.37%
2023-01-03	0	2.710	2.700	2.920	2.690	2.710	1,400	3,778	2.6986	2.202	2.194	2.373	2.186	2.202	1,723	2.1932	-7.19%
2022-12-30	0	2.920	2.680	2.940	2.920	2.920	1,000	2,920	2.9200	2.373	2.178	2.389	2.373	2.373	1,230	2.3731	4.29%
2022-12-29	0	2.800	2.680	2.920	-	-	0	0	-	2.276	2.178	2.373	-	-	0	-	0.00%
2022-12-28	0	2.800	2.680	2.920	-	-	0	0	-	2.276	2.178	2.373	-	-	0	-	0.00%
2022-12-23	0	2.800	2.800	2.930	2.800	2.810	400	1,122	2.8050	2.276	2.276	2.381	2.276	2.284	492	2.2797	-0.36%
2022-12-22	0	2.810	2.810	2.920	2.810	2.810	2,000	5,616	2.8080	2.284	2.284	2.373	2.284	2.284	2,461	2.2821	0.00%
2022-12-21	0	2.810	2.810	2.880	2.800	2.920	2,800	7,984	2.8514	2.284	2.284	2.341	2.276	2.373	3,445	2.3174	-2.09%
2022-12-20	0	2.870	2.800	2.870	2.800	2.900	3,000	8,452	2.8173	2.332	2.276	2.332	2.276	2.357	3,691	2.2897	2.50%
2022-12-19	0	2.800	2.800	2.870	2.800	2.870	1,200	3,374	2.8117	2.276	2.276	2.332	2.276	2.332	1,477	2.2851	0.00%
2022-12-16	0	2.800	2.780	2.830	2.750	2.800	3,600	10,000	2.7778	2.276	2.259	2.300	2.235	2.276	4,430	2.2575	1.82%
2022-12-15	0	2.750	2.630	2.750	-	-	0	0	-	2.235	2.137	2.235	-	-	0	-	0.00%
2022-12-14	0	2.750	2.630	2.750	2.740	2.750	4,200	11,532	2.7457	2.235	2.137	2.235	2.227	2.235	5,168	2.2315	4.96%
2022-12-13	0	2.620	2.620	2.750	2.620	2.650	15,400	40,442	2.6261	2.129	2.129	2.235	2.129	2.154	18,949	2.1343	0.00%
2022-12-12	0	2.620	2.620	2.630	2.570	2.620	2,000	5,190	2.5950	2.129	2.129	2.137	2.089	2.129	2,461	2.1090	-1.13%
2022-12-09	0	2.650	2.650	2.730	2.560	2.670	114,200	270,984	2.3729	2.154	2.154	2.219	2.081	2.170	140,516	1.9285	-0.75%
2022-12-08	0	2.670	2.560	2.670	2.560	2.670	2,600	6,786	2.6100	2.170	2.081	2.170	2.081	2.170	3,199	2.1212	-1.48%
2022-12-07	0	2.710	2.610	2.770	-	-	0	0	-	2.202	2.121	2.251	-	-	0	-	0.00%
2022-12-06	0	2.710	2.680	2.710	2.710	2.710	200	542	2.7100	2.202	2.178	2.202	2.202	2.202	246	2.2025	0.37%
2022-12-05	0	2.700	2.610	2.760	-	-	0	0	-	2.194	2.121	2.243	-	-	0	-	0.00%
2022-12-02	0	2.700	2.700	2.760	2.650	2.650	200	530	2.6500	2.194	2.194	2.243	2.154	2.154	246	2.1537	1.12%
2022-12-01	0	2.670	2.670	2.760	2.650	2.670	68,000	180,626	2.6563	2.170	2.170	2.243	2.154	2.170	83,670	2.1588	2.30%
2022-11-30	0	2.610	2.600	2.770	-	-	0	0	-	2.121	2.113	2.251	-	-	0	-	0.00%
2022-11-29	0	2.610	2.610	2.770	-	-	0	0	-	2.121	2.121	2.251	-	-	0	-	0.38%
2022-11-28	0	2.600	2.590	2.770	2.590	2.620	9,400	24,592	2.6162	2.113	2.105	2.251	2.105	2.129	11,566	2.1262	0.00%
2022-11-25	0	2.600	2.590	2.800	2.580	2.810	16,400	44,518	2.7145	2.113	2.105	2.276	2.097	2.284	20,179	2.2061	-8.13%
2022-11-24	0	2.830	2.810	2.950	-	-	0	0	-	2.300	2.284	2.398	-	-	0	-	-3.74%
2022-11-23	0	2.940	2.810	2.940	-	-	0	0	-	2.389	2.284	2.389	-	-	0	-	0.00%
2022-11-22	0	2.940	2.800	2.960	-	-	0	0	-	2.389	2.276	2.406	-	-	0	-	0.00%
2022-11-21	0	2.940	2.800	2.940	2.800	2.950	34,600	101,716	2.9398	2.389	2.276	2.389	2.276	2.398	42,573	2.3892	0.00%
2022-11-18	0	2.940	2.820	2.940	-	-	0	0	-	2.389	2.292	2.389	-	-	0	-	-0.34%
2022-11-17	0	2.950	2.850	3.000	2.820	2.950	12,000	34,466	2.8722	2.398	2.316	2.438	2.292	2.398	14,765	2.3343	0.00%
2022-11-16	0	2.950	2.820	2.960	2.830	2.950	214,000	607,300	2.8379	2.398	2.292	2.406	2.300	2.398	263,314	2.3064	4.24%
2022-11-15	0	2.830	2.820	2.960	2.800	2.800	30,200	84,560	2.8000	2.300	2.292	2.406	2.276	2.276	37,159	2.2756	0.35%
2022-11-14	0	2.820	2.780	2.970	-	-	200	560	2.8000	2.292	2.259	2.414	-	-	246	2.2756	1.44%
2022-11-11	0	2.780	2.750	2.900	2.760	2.900	8,400	24,056	2.8638	2.259	2.235	2.357	2.243	2.357	10,336	2.3275	-0.36%
2022-11-10	0	2.790	2.790	2.870	-	-	0	0	-	2.267	2.267	2.332	-	-	0	-	0.00%
2022-11-09	0	2.790	2.700	2.870	-	-	0	0	-	2.267	2.194	2.332	-	-	0	-	0.00%
2022-11-08	0	2.790	2.660	2.870	-	-	0	0	-	2.267	2.162	2.332	-	-	0	-	0.00%
2022-11-07	0	2.790	2.780	2.790	-	-	0	0	-	2.267	2.259	2.267	-	-	0	-	-0.36%
2022-11-04	0	2.800	2.600	2.790	2.670	2.840	24,600	68,874	2.7998	2.276	2.113	2.267	2.170	2.308	30,269	2.2754	4.87%
2022-11-03	0	2.670	2.670	2.840	2.630	2.630	200	526	2.6300	2.170	2.170	2.308	2.137	2.137	246	2.1374	0.75%
2022-11-02	0	2.650	2.640	2.840	-	-	0	0	-	2.154	2.146	2.308	-	-	0	-	0.00%
2022-11-01	0	2.650	2.600	2.720	2.600	2.650	6,200	16,384	2.6426	2.154	2.113	2.211	2.113	2.154	7,629	2.1477	0.76%
2022-10-31	0	2.630	2.610	2.650	2.620	2.630	400	1,050	2.6250	2.137	2.121	2.154	2.129	2.137	492	2.1334	-0.75%
2022-10-28	0	2.650	2.640	2.880	2.650	2.700	3,800	10,170	2.6763	2.154	2.146	2.341	2.154	2.194	4,676	2.1751	-0.75%
2022-10-27	0	2.670	2.660	2.880	2.640	2.880	7,400	20,616	2.7859	2.170	2.162	2.341	2.146	2.341	9,105	2.2642	-7.29%
2022-10-26	0	2.880	2.640	2.890	2.640	2.880	10,600	29,584	2.7909	2.341	2.146	2.349	2.146	2.341	13,043	2.2682	7.46%
2022-10-25	0	2.680	2.680	2.800	2.680	2.730	3,200	8,616	2.6925	2.178	2.178	2.276	2.178	2.219	3,937	2.1882	-4.29%
2022-10-24	0	2.800	2.680	2.940	2.680	2.880	37,800	105,870	2.8008	2.276	2.178	2.389	2.178	2.341	46,511	2.2763	-4.11%
2022-10-21	0	2.920	2.880	2.910	2.880	2.930	5,000	14,500	2.9000	2.373	2.341	2.365	2.341	2.381	6,152	2.3569	0.69%
2022-10-20	0	2.900	2.880	3.050	2.900	2.910	1,600	4,654	2.9088	2.357	2.341	2.479	2.357	2.365	1,969	2.3640	-0.34%
2022-10-19	0	2.910	2.910	3.040	2.880	3.100	44,400	133,334	3.0030	2.365	2.365	2.471	2.341	2.519	54,632	2.4406	-4.59%
2022-10-18	0	3.050	2.900	3.050	2.900	3.050	12,600	36,718	2.9141	2.479	2.357	2.479	2.357	2.479	15,504	2.3684	2.69%
2022-10-17	0	2.970	2.970	3.050	2.900	2.970	6,800	20,014	2.9432	2.414	2.414	2.479	2.357	2.414	8,367	2.3920	0.00%
2022-10-14	0	3.070	3.000	3.070	3.070	3.170	67,200	209,496	3.1175	2.414	2.359	2.414	2.414	2.492	85,470	2.4511	-0.97%
2022-10-13	0	3.100	3.020	3.080	3.020	3.180	94,600	298,274	3.1530	2.437	2.374	2.422	2.374	2.500	120,319	2.4790	-4.62%
2022-10-12	0	3.250	3.160	3.270	3.160	3.250	1,020,600	3,247,412	3.1819	2.555	2.485	2.571	2.485	2.555	1,298,070	2.5017	2.20%
2022-10-11	0	3.180	3.150	3.250	3.180	3.250	15,600	50,250	3.2212	2.500	2.477	2.555	2.500	2.555	19,841	2.5326	-2.15%
2022-10-10	0	3.250	3.220	3.250	3.220	3.250	1,200	3,870	3.2250	2.555	2.532	2.555	2.532	2.555	1,526	2.5356	0.31%
2022-10-07	0	3.240	3.180	3.250	3.180	3.340	55,400	181,730	3.2803	2.547	2.500	2.555	2.500	2.626	70,462	2.5791	0.00%
2022-10-06	0	3.240	3.180	3.200	3.200	3.250	74,400	240,878	3.2376	2.547	2.500	2.516	2.516	2.555	94,627	2.5456	-0.31%
2022-10-05	0	3.250	3.200	3.250	3.220	3.330	78,600	257,740	3.2791	2.555	2.516	2.555	2.532	2.618	99,969	2.5782	0.00%
2022-10-03	0	3.250	3.200	3.240	3.200	3.260	68,000	219,508	3.2281	2.555	2.516	2.547	2.516	2.563	86,487	2.5380	-0.91%
2022-09-30	0	3.280	3.220	3.280	3.240	3.330	74,200	243,804	3.2858	2.579	2.532	2.579	2.547	2.618	94,373	2.5834	-1.50%
2022-09-29	0	3.330	3.250	3.330	3.250	3.330	87,800	289,506	3.2973	2.618	2.555	2.618	2.555	2.618	111,670	2.5925	0.30%
2022-09-28	0	3.320	3.250	3.310	3.250	3.340	82,600	271,974	3.2927	2.610	2.555	2.602	2.555	2.626	105,056	2.5888	-1.78%
2022-09-27	0	3.380	3.200	3.370	3.220	3.390	100,000	329,452	3.2945	2.658	2.516	2.650	2.532	2.665	127,187	2.5903	0.90%
2022-09-26	0	3.350	3.120	3.380	3.170	3.350	62,876	203,587	3.2379	2.634	2.453	2.658	2.492	2.634	79,970	2.5458	4.69%
2022-09-23	0	3.200	3.180	3.200	3.180	3.260	78,400	251,976	3.2140	2.516	2.500	2.516	2.500	2.563	99,715	2.5270	0.00%
2022-09-22	0	3.200	3.120	3.200	3.130	3.300	1,373,200	4,396,590	3.2017	2.516	2.453	2.516	2.461	2.595	1,746,531	2.5173	-2.14%
2022-09-21	0	3.270	3.210	3.240	3.200	3.270	37,400	119,966	3.2076	2.571	2.524	2.547	2.516	2.571	47,568	2.5220	2.19%
2022-09-20	0	3.200	3.180	3.200	3.180	3.320	104,200	336,046	3.2250	2.516	2.500	2.516	2.500	2.610	132,529	2.5356	0.95%
2022-09-19	0	3.170	3.170	3.300	3.170	3.410	87,000	284,678	3.2722	2.492	2.492	2.595	2.492	2.681	110,653	2.5727	-8.12%
2022-09-16	0	3.450	3.290	3.340	3.260	3.450	82,000	274,838	3.3517	2.713	2.587	2.626	2.563	2.713	104,293	2.6352	0.00%
2022-09-15	0	3.450	3.310	3.420	3.240	3.550	141,200	475,478	3.3674	2.713	2.602	2.689	2.547	2.791	179,588	2.6476	-0.86%
2022-09-14	0	3.480	3.350	3.520	3.200	3.480	51,600	170,216	3.2988	2.736	2.634	2.768	2.516	2.736	65,628	2.5936	1.16%
2022-09-13	0	3.440	3.200	3.480	3.200	3.440	36,000	116,564	3.2379	2.705	2.516	2.736	2.516	2.705	45,787	2.5458	1.18%
2022-09-09	0	3.400	3.200	3.440	3.400	3.400	1,000	3,400	3.4000	2.673	2.516	2.705	2.673	2.673	1,272	2.6732	0.59%
2022-09-08	0	3.380	3.180	3.380	3.200	3.380	54,200	175,450	3.2371	2.658	2.500	2.658	2.516	2.658	68,935	2.5451	0.90%
2022-09-07	0	3.350	3.200	3.350	3.200	3.350	49,200	158,478	3.2211	2.634	2.516	2.634	2.516	2.634	62,576	2.5326	4.69%
2022-09-06	0	3.200	3.120	3.400	-	-	0	0	-	2.516	2.453	2.673	-	-	0	-	0.00%
2022-09-05	0	3.200	3.120	3.400	-	-	0	0	-	2.516	2.453	2.673	-	-	0	-	0.00%
2022-09-02	0	3.200	3.120	3.200	-	-	0	0	-	2.516	2.453	2.516	-	-	0	-	0.00%
2022-09-01	0	3.200	3.120	3.320	-	-	0	0	-	2.516	2.453	2.610	-	-	0	-	0.00%
2022-08-31	0	3.200	3.160	3.240	3.200	3.210	8,000	25,606	3.2008	2.516	2.485	2.547	2.516	2.524	10,175	2.5166	-1.23%
2022-08-30	0	3.240	3.240	3.500	3.240	3.250	11,600	37,634	3.2443	2.547	2.547	2.752	2.547	2.555	14,754	2.5508	0.00%
2022-08-29	0	3.240	3.240	3.620	3.210	3.600	25,200	86,374	3.4275	2.547	2.547	2.846	2.524	2.830	32,051	2.6949	-4.14%
2022-08-26	0	3.380	3.300	3.380	3.180	3.380	8,600	28,046	3.2612	2.658	2.595	2.658	2.500	2.658	10,938	2.5641	9.03%
2022-08-25	0	3.100	3.100	3.140	2.880	3.100	1,164,800	3,459,404	2.9700	2.437	2.437	2.469	2.264	2.437	1,481,473	2.3351	0.00%
2022-08-24	0	3.100	3.010	3.200	-	-	0	0	-	2.437	2.367	2.516	-	-	0	-	0.00%
2022-08-23	0	3.100	3.010	3.100	-	-	0	0	-	2.437	2.367	2.437	-	-	0	-	0.00%
2022-08-22	0	3.100	3.010	3.100	-	-	0	0	-	2.437	2.367	2.437	-	-	0	-	-2.52%
2022-08-19	0	3.180	3.010	3.200	-	-	0	0	-	2.500	2.367	2.516	-	-	0	-	0.00%
2022-08-18	0	3.180	3.010	3.200	-	-	0	0	-	2.500	2.367	2.516	-	-	0	-	0.00%
2022-08-17	0	3.180	3.010	3.180	-	-	0	0	-	2.500	2.367	2.500	-	-	0	-	0.00%
2022-08-16	0	3.180	3.010	3.180	-	-	0	0	-	2.500	2.367	2.500	-	-	0	-	-0.31%
2022-08-15	0	3.190	3.010	3.200	-	-	0	0	-	2.508	2.367	2.516	-	-	0	-	0.00%
2022-08-12	0	3.190	3.010	3.200	-	-	0	0	-	2.508	2.367	2.516	-	-	0	-	0.00%
2022-08-11	0	3.190	3.010	3.190	-	-	0	0	-	2.508	2.367	2.508	-	-	0	-	0.00%
2022-08-10	0	3.190	3.010	3.200	-	-	0	0	-	2.508	2.367	2.516	-	-	0	-	0.00%
2022-08-09	0	3.190	3.030	3.200	-	-	0	0	-	2.508	2.382	2.516	-	-	0	-	0.00%
2022-08-08	0	3.190	3.030	3.190	-	-	0	0	-	2.508	2.382	2.508	-	-	0	-	0.00%
2022-08-05	0	3.190	3.030	3.190	3.000	3.190	4,000	12,174	3.0435	2.508	2.382	2.508	2.359	2.508	5,087	2.3929	-3.33%
2022-08-04	0	3.300	3.050	3.300	-	-	0	0	-	2.595	2.398	2.595	-	-	0	-	0.00%
2022-08-03	0	3.300	3.050	3.300	-	-	0	0	-	2.595	2.398	2.595	-	-	0	-	0.00%
2022-08-02	0	3.300	3.050	3.400	3.040	3.300	5,400	16,656	3.0844	2.595	2.398	2.673	2.390	2.595	6,868	2.4251	6.45%
2022-08-01	0	3.100	3.090	3.400	-	-	0	0	-	2.437	2.429	2.673	-	-	0	-	0.00%
2022-07-29	0	3.100	3.090	3.420	-	-	0	0	-	2.437	2.429	2.689	-	-	0	-	0.00%
2022-07-28	0	3.100	3.090	3.420	-	-	0	0	-	2.437	2.429	2.689	-	-	0	-	0.00%
2022-07-27	0	3.100	3.090	3.400	-	-	0	0	-	2.437	2.429	2.673	-	-	0	-	0.00%
2022-07-26	0	3.100	3.100	3.200	3.100	3.100	1,200	3,720	3.1000	2.437	2.437	2.516	2.437	2.437	1,526	2.4374	-5.78%
2022-07-25	0	3.290	3.090	3.400	-	-	0	0	-	2.587	2.429	2.673	-	-	0	-	0.00%
2022-07-22	0	3.290	3.080	3.420	3.290	3.290	1,000	3,290	3.2900	2.587	2.422	2.689	2.587	2.587	1,272	2.5867	-0.60%
2022-07-21	0	3.310	3.100	3.340	-	-	0	0	-	2.602	2.437	2.626	-	-	0	-	0.00%
2022-07-20	0	3.310	3.080	3.420	-	-	0	0	-	2.602	2.422	2.689	-	-	0	-	0.00%
2022-07-19	0	3.310	3.080	3.400	-	-	0	0	-	2.602	2.422	2.673	-	-	0	-	0.00%
2022-07-18	0	3.310	3.090	3.310	-	-	0	0	-	2.602	2.429	2.602	-	-	0	-	0.00%
2022-07-15	0	3.310	3.090	3.310	-	-	0	0	-	2.602	2.429	2.602	-	-	0	-	-1.78%
2022-07-14	0	3.370	3.080	3.370	3.390	3.390	200	678	3.3900	2.650	2.422	2.650	2.665	2.665	254	2.6654	5.64%
2022-07-13	0	3.190	3.120	3.400	3.190	3.190	200	638	3.1900	2.508	2.453	2.673	2.508	2.508	254	2.5081	0.00%
2022-07-12	0	3.190	3.160	3.200	3.200	3.200	3,800	12,160	3.2000	2.508	2.485	2.516	2.516	2.516	4,833	2.5160	-8.07%
2022-07-11	0	3.470	3.200	3.470	-	-	0	0	-	2.728	2.516	2.728	-	-	0	-	-0.57%
2022-07-08	0	3.490	3.200	3.490	-	-	0	0	-	2.744	2.516	2.744	-	-	0	-	0.00%
2022-07-07	0	3.490	3.200	3.500	-	-	0	0	-	2.744	2.516	2.752	-	-	0	-	0.00%
2022-07-06	0	3.490	3.200	3.500	-	-	0	0	-	2.744	2.516	2.752	-	-	0	-	0.00%
2022-07-05	0	3.490	3.200	3.490	-	-	0	0	-	2.744	2.516	2.744	-	-	0	-	0.00%
2022-07-04	0	3.490	3.200	3.500	3.490	3.490	200	698	3.4900	2.744	2.516	2.752	2.744	2.744	254	2.7440	-0.29%
2022-06-30	0	3.500	3.200	3.500	3.210	3.500	400	1,342	3.3550	2.752	2.516	2.752	2.524	2.752	509	2.6379	2.94%
2022-06-29	0	3.400	3.200	3.400	-	-	0	0	-	2.673	2.516	2.673	-	-	0	-	0.00%
2022-06-28	0	3.400	3.080	3.440	3.360	3.400	6,400	21,696	3.3900	2.673	2.422	2.705	2.642	2.673	8,140	2.6654	4.29%
2022-06-27	0	3.260	3.260	3.300	3.240	3.260	3,400	11,064	3.2541	2.563	2.563	2.595	2.547	2.563	4,324	2.5585	2.52%
2022-06-24	0	3.180	3.000	3.240	-	-	0	0	-	2.500	2.359	2.547	-	-	0	-	0.00%
2022-06-23	0	3.180	3.180	3.220	3.180	3.180	1,600	5,088	3.1800	2.500	2.500	2.532	2.500	2.500	2,035	2.5003	2.58%
2022-06-22	0	3.100	3.020	3.180	-	-	0	0	-	2.437	2.374	2.500	-	-	0	-	0.00%
2022-06-21	0	3.100	3.100	3.140	3.090	3.100	9,200	28,466	3.0941	2.437	2.437	2.469	2.429	2.437	11,701	2.4327	4.73%
2022-06-20	0	3.110	3.110	3.240	-	-	0	0	-	2.327	2.327	2.425	-	-	0	-	2.64%
2022-06-17	0	3.030	3.020	3.030	3.030	3.030	4,000	12,120	3.0300	2.267	2.260	2.267	2.267	2.267	5,345	2.2674	-2.26%
2022-06-16	0	3.100	3.030	3.240	-	-	0	0	-	2.320	2.267	2.425	-	-	0	-	0.00%
2022-06-15	0	3.100	3.100	3.280	3.030	3.250	15,400	49,890	3.2396	2.320	2.320	2.454	2.267	2.432	20,579	2.4243	-2.52%
2022-06-14	0	3.180	3.180	3.220	3.030	3.250	15,000	47,752	3.1835	2.380	2.380	2.410	2.267	2.432	20,045	2.3823	-2.15%
2022-06-13	0	3.250	3.020	3.250	-	-	0	0	-	2.432	2.260	2.432	-	-	0	-	0.00%
2022-06-10	0	3.250	3.040	3.250	3.150	3.250	9,600	30,656	3.1933	2.432	2.275	2.432	2.357	2.432	12,829	2.3896	8.33%
2022-06-09	0	3.000	3.000	3.160	2.900	3.150	14,600	43,490	2.9788	2.245	2.245	2.365	2.170	2.357	19,510	2.2291	-7.69%
2022-06-08	0	3.250	3.040	3.250	-	-	0	0	-	2.432	2.275	2.432	-	-	0	-	0.00%
2022-06-07	0	3.250	3.040	3.250	-	-	0	0	-	2.432	2.275	2.432	-	-	0	-	0.00%
2022-06-06	0	3.250	3.160	3.250	3.130	3.250	13,400	42,642	3.1822	2.432	2.365	2.432	2.342	2.432	17,907	2.3813	6.91%
2022-06-02	0	3.040	3.000	3.160	-	-	0	0	-	2.275	2.245	2.365	-	-	0	-	0.00%
2022-06-01	0	3.040	2.980	3.160	-	-	0	0	-	2.275	2.230	2.365	-	-	0	-	0.00%
2022-05-31	0	3.040	2.980	3.160	-	-	0	0	-	2.275	2.230	2.365	-	-	0	-	0.00%
2022-05-30	0	3.040	2.980	3.160	-	-	0	0	-	2.275	2.230	2.365	-	-	0	-	0.00%
2022-05-27	0	3.040	3.000	3.160	2.990	3.050	34,000	102,516	3.0152	2.275	2.245	2.365	2.237	2.282	45,435	2.2563	1.33%
2022-05-26	0	3.000	2.970	3.000	3.000	3.000	2,200	6,600	3.0000	2.245	2.223	2.245	2.245	2.245	2,940	2.2450	-2.28%
2022-05-25	0	3.070	3.000	3.200	-	-	0	0	-	2.297	2.245	2.395	-	-	0	-	0.00%
2022-05-24	0	3.070	3.070	3.200	3.000	3.000	400	1,200	3.0000	2.297	2.297	2.395	2.245	2.245	535	2.2450	0.00%
2022-05-23	0	3.070	3.000	3.200	-	-	0	0	-	2.297	2.245	2.395	-	-	0	-	0.00%
2022-05-20	0	3.070	3.070	3.190	3.010	3.190	3,000	9,116	3.0387	2.297	2.297	2.387	2.252	2.387	4,009	2.2739	0.66%
2022-05-19	0	3.050	3.020	3.060	-	-	0	0	-	2.282	2.260	2.290	-	-	0	-	-0.33%
2022-05-18	0	3.060	3.000	3.200	-	-	0	0	-	2.290	2.245	2.395	-	-	0	-	0.00%
2022-05-17	0	3.060	3.000	3.200	-	-	0	0	-	2.290	2.245	2.395	-	-	0	-	0.00%
2022-05-16	0	3.060	3.000	3.100	-	-	0	0	-	2.290	2.245	2.320	-	-	0	-	-1.29%
2022-05-13	0	3.100	3.100	3.200	2.990	3.100	1,400	4,258	3.0414	2.320	2.320	2.395	2.237	2.320	1,871	2.2760	3.33%
2022-05-12	0	3.000	3.000	3.060	2.960	3.010	14,400	43,184	2.9989	2.245	2.245	2.290	2.215	2.252	19,243	2.2441	0.00%
2022-05-11	0	3.000	3.000	3.200	3.000	3.000	200	600	3.0000	2.245	2.245	2.395	2.245	2.245	267	2.2450	0.00%
2022-05-10	0	3.000	3.000	3.200	3.000	3.010	17,200	51,602	3.0001	2.245	2.245	2.395	2.245	2.252	22,985	2.2451	-0.33%
2022-05-06	0	3.010	3.000	3.200	3.010	3.010	10,200	30,702	3.0100	2.252	2.245	2.395	2.252	2.252	13,630	2.2525	-0.33%
2022-05-05	0	3.020	3.000	3.200	3.020	3.020	1,000	3,020	3.0200	2.260	2.245	2.395	2.260	2.260	1,336	2.2599	0.00%
2022-05-04	0	3.020	3.020	3.200	3.020	3.020	200	604	3.0200	2.260	2.260	2.395	2.260	2.260	267	2.2599	-4.43%
2022-05-03	0	3.160	3.160	3.240	3.160	3.160	800	2,528	3.1600	2.365	2.365	2.425	2.365	2.365	1,069	2.3647	0.00%
2022-04-29	0	3.160	3.160	3.180	3.040	3.160	64,400	202,846	3.1498	2.365	2.365	2.380	2.275	2.365	86,059	2.3571	5.33%
2022-04-28	0	3.000	3.000	3.150	3.000	3.000	200	600	3.0000	2.245	2.245	2.357	2.245	2.245	267	2.2450	0.00%
2022-04-27	0	3.000	2.900	3.130	2.960	3.130	48,200	144,384	2.9955	2.245	2.170	2.342	2.215	2.342	64,411	2.2416	0.00%
2022-04-26	0	3.000	2.900	3.200	3.000	3.000	200	600	3.0000	2.245	2.170	2.395	2.245	2.245	267	2.2450	0.00%
2022-04-25	0	3.000	2.920	3.020	3.000	3.000	6,000	18,000	3.0000	2.245	2.185	2.260	2.245	2.245	8,018	2.2450	-0.66%
2022-04-22	0	3.020	3.020	3.290	2.980	3.160	37,800	114,348	3.0251	2.260	2.260	2.462	2.230	2.365	50,513	2.2637	-3.51%
2022-04-21	0	3.130	3.100	3.150	3.110	3.230	103,200	331,276	3.2100	2.342	2.320	2.357	2.327	2.417	137,908	2.4021	-3.40%
2022-04-20	0	3.240	3.200	3.280	3.290	3.290	2,000	6,580	3.2900	2.425	2.395	2.454	2.462	2.462	2,673	2.4620	0.62%
2022-04-19	0	3.220	3.200	3.240	3.200	3.240	42,400	137,320	3.2387	2.410	2.395	2.425	2.395	2.425	56,660	2.4236	-0.31%
2022-04-14	0	3.230	3.230	3.400	3.230	3.230	400	1,292	3.2300	2.417	2.417	2.544	2.417	2.417	535	2.4171	-2.12%
2022-04-13	0	3.300	3.220	3.300	3.300	3.300	20,000	66,000	3.3000	2.469	2.410	2.469	2.469	2.469	26,726	2.4695	0.00%
2022-04-12	0	3.300	3.260	3.300	3.300	3.350	33,600	112,440	3.3464	2.469	2.440	2.469	2.469	2.507	44,900	2.5042	-4.35%
2022-04-11	0	3.450	3.340	3.500	-	-	0	0	-	2.582	2.499	2.619	-	-	0	-	0.00%
2022-04-08	0	3.450	3.340	3.570	-	-	0	0	-	2.582	2.499	2.672	-	-	0	-	0.00%
2022-04-07	0	3.450	3.450	3.570	3.450	3.450	44,200	152,490	3.4500	2.582	2.582	2.672	2.582	2.582	59,065	2.5817	0.00%
2022-04-06	0	3.450	3.450	3.600	3.450	3.570	1,600	5,688	3.5550	2.582	2.582	2.694	2.582	2.672	2,138	2.6603	-1.71%
2022-04-04	0	3.510	3.510	3.570	3.460	3.580	24,000	85,566	3.5653	2.627	2.627	2.672	2.589	2.679	32,072	2.6680	-1.96%
2022-04-01	0	3.580	3.580	3.600	3.420	3.590	13,400	46,980	3.5060	2.679	2.679	2.694	2.559	2.686	17,907	2.6236	-0.56%
2022-03-31	0	3.600	3.510	3.600	3.510	3.620	65,600	231,330	3.5264	2.694	2.627	2.694	2.627	2.709	87,663	2.6389	-2.70%
2022-03-30	0	3.700	3.450	3.700	3.750	3.820	7,000	26,488	3.7840	2.769	2.582	2.769	2.806	2.859	9,354	2.8317	5.41%
2022-03-29	0	3.510	3.510	3.760	3.410	3.750	1,400	5,114	3.6529	2.627	2.627	2.814	2.552	2.806	1,871	2.7335	-6.65%
2022-03-28	0	3.760	3.400	3.760	3.200	3.870	9,000	31,450	3.4944	2.814	2.544	2.814	2.395	2.896	12,027	2.6150	1.62%
2022-03-25	0	3.700	3.700	3.800	3.600	3.820	52,000	192,604	3.7039	2.769	2.769	2.844	2.694	2.859	69,489	2.7717	0.54%
2022-03-24	0	3.680	3.660	3.790	3.560	3.850	75,400	283,146	3.7553	2.754	2.739	2.836	2.664	2.881	100,759	2.8101	8.24%
2022-03-23	0	3.400	3.180	3.400	3.110	3.500	188,000	595,854	3.1694	2.544	2.380	2.544	2.327	2.619	251,229	2.3718	8.97%
2022-03-22	0	3.120	3.120	3.190	-	-	0	0	-	2.335	2.335	2.387	-	-	0	-	0.32%
2022-03-21	0	3.110	3.020	3.190	3.000	3.200	9,000	28,132	3.1258	2.327	2.260	2.387	2.245	2.395	12,027	2.3391	-0.32%
2022-03-18	0	3.120	3.050	3.180	2.920	3.120	6,400	18,912	2.9550	2.335	2.282	2.380	2.185	2.335	8,552	2.2113	4.00%
2022-03-17	0	3.000	2.980	3.200	2.970	3.250	27,400	83,622	3.0519	2.245	2.230	2.395	2.223	2.432	36,615	2.2838	-2.60%
2022-03-16	0	3.080	3.080	3.190	3.040	3.180	3,000	9,200	3.0667	2.305	2.305	2.387	2.275	2.380	4,009	2.2949	0.65%
2022-03-15	0	3.060	3.050	3.180	3.040	3.190	14,600	45,242	3.0988	2.290	2.282	2.380	2.275	2.387	19,510	2.3189	-4.97%
2022-03-14	0	3.220	3.130	3.220	3.120	3.300	7,800	25,344	3.2492	2.410	2.342	2.410	2.335	2.469	10,423	2.4315	-2.42%
2022-03-11	0	3.300	3.280	3.500	3.240	3.300	4,200	13,662	3.2529	2.469	2.454	2.619	2.425	2.469	5,613	2.4342	-1.49%
2022-03-10	0	3.350	3.350	3.480	3.350	3.350	200	670	3.3500	2.507	2.507	2.604	2.507	2.507	267	2.5069	-1.47%
2022-03-09	0	3.400	3.280	3.400	3.400	3.400	600	2,040	3.4000	2.544	2.454	2.544	2.544	2.544	802	2.5443	0.29%
2022-03-08	0	3.390	3.390	3.500	3.390	3.390	3,800	12,882	3.3900	2.537	2.537	2.619	2.537	2.537	5,078	2.5368	-2.31%
2022-03-07	0	3.470	3.320	3.600	3.320	3.500	5,200	17,420	3.3500	2.597	2.484	2.694	2.484	2.619	6,949	2.5069	1.17%
2022-03-04	0	3.430	3.430	3.550	3.430	3.430	3,800	13,034	3.4300	2.567	2.567	2.657	2.567	2.567	5,078	2.5667	1.48%
2022-03-03	0	3.380	3.380	3.530	3.380	3.380	200	676	3.3800	2.529	2.529	2.642	2.529	2.529	267	2.5293	-3.15%
2022-03-02	0	3.490	3.400	3.490	3.320	3.490	13,200	45,680	3.4606	2.612	2.544	2.612	2.484	2.612	17,639	2.5897	-3.86%
2022-03-01	0	3.630	3.400	3.630	-	-	0	0	-	2.716	2.544	2.716	-	-	0	-	-0.55%
2022-02-28	0	3.650	3.400	3.650	-	-	0	0	-	2.731	2.544	2.731	-	-	0	-	-0.27%
2022-02-25	0	3.660	3.460	3.660	3.460	3.710	4,400	15,478	3.5177	2.739	2.589	2.739	2.589	2.776	5,880	2.6324	3.39%
2022-02-24	0	3.540	3.540	3.760	3.540	3.760	26,000	96,696	3.7191	2.649	2.649	2.814	2.649	2.814	34,744	2.7831	-5.60%
2022-02-23	0	3.750	3.730	3.830	3.730	3.750	8,200	30,694	3.7432	2.806	2.791	2.866	2.791	2.806	10,958	2.8011	0.54%
2022-02-22	0	3.730	3.730	3.920	3.730	3.830	18,800	71,232	3.7889	2.791	2.791	2.933	2.791	2.866	25,123	2.8353	-2.36%
2022-02-21	0	3.820	3.820	3.920	3.820	3.820	10,600	40,492	3.8200	2.859	2.859	2.933	2.859	2.859	14,165	2.8586	0.00%
2022-02-18	0	3.820	3.820	3.920	3.820	3.820	200	764	3.8200	2.859	2.859	2.933	2.859	2.859	267	2.8586	-0.26%
2022-02-17	0	3.830	3.820	3.830	3.820	3.830	9,800	37,502	3.8267	2.866	2.859	2.866	2.859	2.866	13,096	2.8636	0.26%
2022-02-16	0	3.820	3.820	3.920	3.820	3.820	400	1,528	3.8200	2.859	2.859	2.933	2.859	2.859	535	2.8586	0.00%
2022-02-15	0	3.820	3.780	3.920	-	-	0	0	-	2.859	2.829	2.933	-	-	0	-	0.00%
2022-02-14	0	3.820	3.800	3.840	3.820	3.840	16,600	63,694	3.8370	2.859	2.844	2.874	2.859	2.874	22,183	2.8713	-0.26%
2022-02-11	0	3.830	3.830	3.950	3.830	4.000	3,800	14,686	3.8647	2.866	2.866	2.956	2.866	2.993	5,078	2.8921	-4.25%
2022-02-10	0	4.000	3.840	4.000	3.900	4.000	2,600	10,380	3.9923	2.993	2.874	2.993	2.918	2.993	3,474	2.9875	2.56%
2022-02-09	0	3.900	3.820	3.900	-	-	0	0	-	2.918	2.859	2.918	-	-	0	-	-1.02%
2022-02-08	0	3.940	3.820	3.940	-	-	0	0	-	2.948	2.859	2.948	-	-	0	-	0.00%
2022-02-07	0	3.940	3.830	3.950	3.940	3.940	200	788	3.9400	2.948	2.866	2.956	2.948	2.948	267	2.9484	2.87%
2022-02-04	0	3.830	3.820	3.990	3.820	4.000	45,400	175,866	3.8737	2.866	2.859	2.986	2.859	2.993	60,669	2.8988	-4.25%
2022-01-31	0	4.000	3.780	4.040	-	-	0	0	-	2.993	2.829	3.023	-	-	0	-	0.00%
2022-01-28	0	4.000	3.760	4.000	-	-	0	0	-	2.993	2.814	2.993	-	-	0	-	0.00%
2022-01-27	0	4.000	3.800	3.990	3.840	4.000	2,600	10,016	3.8523	2.993	2.844	2.986	2.874	2.993	3,474	2.8828	0.50%
2022-01-26	0	3.980	3.840	4.000	-	-	0	0	-	2.978	2.874	2.993	-	-	0	-	0.00%
2022-01-25	0	3.980	3.840	3.980	-	-	0	0	-	2.978	2.874	2.978	-	-	0	-	0.00%
2022-01-24	0	3.980	3.840	4.080	-	-	0	0	-	2.978	2.874	3.053	-	-	0	-	0.00%
2022-01-21	0	3.980	3.840	4.000	3.900	4.100	18,200	72,906	4.0058	2.978	2.874	2.993	2.918	3.068	24,321	2.9976	-0.50%
2022-01-20	0	4.000	3.850	4.000	4.000	4.000	3,000	12,000	4.0000	2.993	2.881	2.993	2.993	2.993	4,009	2.9933	0.00%
2022-01-19	0	4.000	3.880	4.000	3.880	4.000	1,000	3,952	3.9520	2.993	2.903	2.993	2.903	2.993	1,336	2.9574	-2.20%
2022-01-18	0	4.090	3.910	4.090	-	-	0	0	-	3.061	2.926	3.061	-	-	0	-	0.00%
2022-01-17	0	4.090	3.910	4.100	4.090	4.090	1,000	4,090	4.0900	3.061	2.926	3.068	3.061	3.061	1,336	3.0606	-0.24%
2022-01-14	0	4.100	3.880	4.100	3.910	4.130	7,600	30,592	4.0253	3.068	2.903	3.068	2.926	3.091	10,156	3.0122	2.50%
2022-01-13	0	4.000	3.920	4.000	3.920	4.000	1,000	3,936	3.9360	2.993	2.933	2.993	2.933	2.993	1,336	2.9454	0.00%
2022-01-12	0	4.000	3.960	4.000	3.960	4.070	49,600	198,628	4.0046	2.993	2.963	2.993	2.963	3.046	66,282	2.9967	-1.72%
2022-01-11	0	4.070	4.070	4.180	4.040	4.190	1,800	7,504	4.1689	3.046	3.046	3.128	3.023	3.135	2,405	3.1197	0.25%
2022-01-10	0	4.060	4.030	4.060	4.060	4.120	14,000	57,320	4.0943	3.038	3.016	3.038	3.038	3.083	18,709	3.0638	-0.49%
2022-01-07	0	4.080	4.080	4.210	4.080	4.250	6,400	26,278	4.1059	3.053	3.053	3.150	3.053	3.180	8,552	3.0726	-0.97%
2022-01-06	0	4.120	4.080	4.120	4.120	4.290	16,800	69,710	4.1494	3.083	3.053	3.083	3.083	3.210	22,450	3.1051	-2.83%
2022-01-05	0	4.240	4.140	4.240	4.120	4.300	4,400	18,256	4.1491	3.173	3.098	3.173	3.083	3.218	5,880	3.1049	-0.24%
2022-01-04	0	4.250	4.120	4.250	-	-	0	0	-	3.180	3.083	3.180	-	-	0	-	0.00%
2022-01-03	0	4.250	4.180	4.250	4.180	4.280	37,800	160,672	4.2506	3.180	3.128	3.180	3.128	3.203	50,513	3.1808	0.00%
2021-12-31	0	4.250	4.250	4.280	4.120	4.250	3,600	15,248	4.2356	3.180	3.180	3.203	3.083	3.180	4,811	3.1696	1.19%
2021-12-30	0	4.200	4.200	4.210	4.000	4.200	45,800	190,144	4.1516	3.143	3.143	3.150	2.993	3.143	61,204	3.1067	2.44%
2021-12-29	0	4.100	4.100	4.160	3.960	4.160	10,000	41,228	4.1228	3.068	3.068	3.113	2.963	3.113	13,363	3.0852	1.23%
2021-12-28	0	4.050	4.050	4.100	3.930	4.080	12,600	51,250	4.0675	3.031	3.031	3.068	2.941	3.053	16,838	3.0438	0.25%
2021-12-24	0	4.040	3.950	4.050	3.810	4.050	23,400	93,020	3.9752	3.023	2.956	3.031	2.851	3.031	31,270	2.9747	2.28%
2021-12-23	0	3.950	3.800	3.960	3.780	3.950	600	2,302	3.8367	2.956	2.844	2.963	2.829	2.956	802	2.8711	1.02%
2021-12-22	0	3.910	3.740	3.920	3.740	3.910	800	3,026	3.7825	2.926	2.799	2.933	2.799	2.926	1,069	2.8305	5.11%
2021-12-21	0	3.720	3.720	3.920	3.720	3.900	3,400	12,860	3.7824	2.784	2.784	2.933	2.784	2.918	4,543	2.8304	-2.87%
2021-12-20	0	3.830	3.800	3.940	3.830	3.830	200	766	3.8300	2.866	2.844	2.948	2.866	2.866	267	2.8661	-0.26%
2021-12-17	0	3.840	3.840	3.920	3.840	3.840	800	3,072	3.8400	2.874	2.874	2.933	2.874	2.874	1,069	2.8736	-0.26%
2021-12-16	0	3.850	3.850	3.900	3.760	3.900	38,200	145,958	3.8209	2.881	2.881	2.918	2.814	2.918	51,047	2.8593	-3.02%
2021-12-15	0	3.970	3.900	3.970	-	-	0	0	-	2.971	2.918	2.971	-	-	0	-	0.00%
2021-12-14	0	3.970	3.900	4.000	-	-	0	0	-	2.971	2.918	2.993	-	-	0	-	0.00%
2021-12-13	0	3.970	3.900	4.000	-	-	0	0	-	2.971	2.918	2.993	-	-	0	-	0.00%
2021-12-10	0	3.970	3.820	3.980	3.800	4.000	4,000	15,842	3.9605	2.971	2.859	2.978	2.844	2.993	5,345	2.9637	0.51%
2021-12-09	0	3.950	3.800	3.960	3.800	3.950	1,600	6,110	3.8188	2.956	2.844	2.963	2.844	2.956	2,138	2.8577	3.95%
2021-12-08	0	3.800	3.800	3.980	3.800	3.800	1,800	6,840	3.8000	2.844	2.844	2.978	2.844	2.844	2,405	2.8436	-2.06%
2021-12-07	0	3.880	3.800	3.900	-	-	0	0	-	2.903	2.844	2.918	-	-	0	-	0.00%
2021-12-06	0	3.880	3.800	3.970	-	-	0	0	-	2.903	2.844	2.971	-	-	0	-	0.00%
2021-12-03	0	3.880	3.880	3.920	3.880	3.920	23,200	90,816	3.9145	2.903	2.903	2.933	2.903	2.933	31,003	2.9293	-1.02%
2021-12-02	0	3.920	3.840	4.000	-	-	0	0	-	2.933	2.874	2.993	-	-	0	-	0.00%
2021-12-01	0	3.920	3.880	4.000	-	-	0	0	-	2.933	2.903	2.993	-	-	0	-	0.00%
2021-11-30	0	3.920	3.920	3.930	3.920	3.940	13,800	54,264	3.9322	2.933	2.933	2.941	2.933	2.948	18,441	2.9425	-0.25%
2021-11-29	0	3.930	3.920	3.930	3.920	3.930	1,000	3,926	3.9260	2.941	2.933	2.941	2.933	2.941	1,336	2.9379	-0.51%
2021-11-26	0	3.950	3.920	4.020	3.950	3.950	10,000	39,500	3.9500	2.956	2.933	3.008	2.956	2.956	13,363	2.9559	0.00%
2021-11-25	0	3.950	3.950	4.040	3.950	3.950	4,400	17,380	3.9500	2.956	2.956	3.023	2.956	2.956	5,880	2.9559	1.54%
2021-11-24	0	3.890	3.880	4.040	3.890	4.080	6,200	24,682	3.9810	2.911	2.903	3.023	2.911	3.053	8,285	2.9790	-2.51%
2021-11-23	0	3.990	3.990	4.090	3.980	3.980	600	2,388	3.9800	2.986	2.986	3.061	2.978	2.978	802	2.9783	0.25%
2021-11-22	0	3.980	3.980	4.000	3.980	4.000	26,600	106,322	3.9971	2.978	2.978	2.993	2.978	2.993	35,546	2.9911	-0.75%
2021-11-19	0	4.010	4.000	4.110	3.990	4.110	13,400	54,816	4.0907	3.001	2.993	3.076	2.986	3.076	17,907	3.0612	0.00%
2021-11-18	0	4.010	4.000	4.010	4.010	4.010	2,800	11,214	4.0050	3.001	2.993	3.001	3.001	3.001	3,742	2.9970	0.75%
2021-11-17	0	3.980	3.970	4.130	3.940	3.990	12,000	47,472	3.9560	2.978	2.971	3.091	2.948	2.986	16,036	2.9604	0.51%
2021-11-16	0	3.960	3.960	4.140	3.930	3.930	400	1,572	3.9300	2.963	2.963	3.098	2.941	2.941	535	2.9409	0.76%
2021-11-15	0	3.930	3.930	4.050	3.930	4.060	16,200	65,548	4.0462	2.941	2.941	3.031	2.941	3.038	21,648	3.0278	0.77%
2021-11-12	0	3.900	3.850	3.900	3.900	3.940	2,600	10,156	3.9062	2.918	2.881	2.918	2.918	2.948	3,474	2.9231	0.00%
2021-11-11	0	3.900	3.900	4.070	3.880	3.980	2,200	8,654	3.9336	2.918	2.918	3.046	2.903	2.978	2,940	2.9436	-2.99%
2021-11-10	0	4.020	3.980	4.100	4.000	4.020	3,200	12,834	4.0106	3.008	2.978	3.068	2.993	3.008	4,276	3.0012	-0.99%
2021-11-09	0	4.060	3.980	4.070	4.050	4.070	2,200	8,936	4.0618	3.038	2.978	3.046	3.031	3.046	2,940	3.0396	1.00%
2021-11-08	0	4.020	4.000	4.100	3.920	4.280	34,600	142,724	4.1250	3.008	2.993	3.068	2.933	3.203	46,237	3.0868	-8.01%
2021-11-05	0	4.370	4.240	4.370	-	-	0	0	-	3.270	3.173	3.270	-	-	0	-	0.00%
2021-11-04	0	4.370	4.240	4.370	4.370	4.370	200	874	4.3700	3.270	3.173	3.270	3.270	3.270	267	3.2702	1.86%
2021-11-03	0	4.290	4.250	4.360	4.250	4.370	5,800	25,200	4.3448	3.210	3.180	3.263	3.180	3.270	7,751	3.2513	-1.15%
2021-11-02	0	4.340	4.340	4.390	4.320	4.400	3,600	15,712	4.3644	3.248	3.248	3.285	3.233	3.293	4,811	3.2660	-1.36%
2021-11-01	0	4.400	4.400	4.450	4.230	4.450	49,800	217,816	4.3738	3.293	3.293	3.330	3.165	3.330	66,549	3.2730	4.76%
2021-10-29	0	4.200	4.200	4.370	4.160	4.250	27,600	115,550	4.1866	3.143	3.143	3.270	3.113	3.180	36,882	3.1329	0.00%
2021-10-28	0	4.200	4.200	4.270	4.200	4.290	3,400	14,474	4.2571	3.143	3.143	3.195	3.143	3.210	4,543	3.1857	-1.87%
2021-10-27	0	4.280	4.210	4.280	-	-	0	0	-	3.203	3.150	3.203	-	-	0	-	0.00%
2021-10-26	0	4.280	4.280	4.320	4.240	4.300	2,000	8,572	4.2860	3.203	3.203	3.233	3.173	3.218	2,673	3.2073	0.71%
2021-10-25	0	4.250	4.240	4.280	4.250	4.340	25,000	107,636	4.3054	3.180	3.173	3.203	3.180	3.248	33,408	3.2219	-2.97%
2021-10-22	0	4.380	4.260	4.380	-	-	0	0	-	3.278	3.188	3.278	-	-	0	-	-0.68%
2021-10-21	0	4.410	4.390	4.410	4.310	4.420	12,800	56,548	4.4178	3.300	3.285	3.300	3.225	3.308	17,105	3.3059	-0.23%
2021-10-20	0	4.420	4.380	4.480	4.380	4.420	600	2,644	4.4067	3.308	3.278	3.352	3.278	3.308	802	3.2976	-0.90%
2021-10-19	0	4.460	4.440	4.460	4.460	4.460	400	1,784	4.4600	3.338	3.323	3.338	3.338	3.338	535	3.3375	0.90%
2021-10-18	0	4.420	4.390	4.420	4.410	4.420	1,200	5,294	4.4117	3.308	3.285	3.308	3.300	3.308	1,604	3.3014	0.23%
2021-10-15	0	4.610	4.600	4.610	4.480	4.610	33,000	150,574	4.5628	3.300	3.293	3.300	3.207	3.300	46,099	3.2663	2.90%
2021-10-12	0	4.480	4.480	4.560	4.440	4.480	4,400	19,596	4.4536	3.207	3.207	3.264	3.178	3.207	6,146	3.1882	0.67%
2021-10-11	0	4.450	4.450	4.550	4.380	4.550	7,527,600	32,974,064	4.3804	3.186	3.186	3.257	3.135	3.257	10,515,500	3.1358	1.60%
2021-10-08	0	4.380	4.380	4.420	-	-	0	0	-	3.135	3.135	3.164	-	-	0	-	0.92%
2021-10-07	0	4.340	4.310	4.380	4.160	4.340	3,200	13,840	4.3250	3.107	3.085	3.135	2.978	3.107	4,470	3.0961	0.46%
2021-10-06	0	4.320	4.250	4.320	4.210	4.320	13,800	58,962	4.2726	3.093	3.042	3.093	3.014	3.093	19,278	3.0586	1.41%
2021-10-05	0	4.260	4.250	4.260	4.150	4.300	21,000	87,428	4.1632	3.050	3.042	3.050	2.971	3.078	29,335	2.9803	-0.47%
2021-10-04	0	4.280	4.190	4.300	-	-	0	0	-	3.064	2.999	3.078	-	-	0	-	-0.47%
2021-09-30	0	4.300	4.280	4.320	4.180	4.300	201,600	865,170	4.2915	3.078	3.064	3.093	2.992	3.078	281,620	3.0721	0.23%
2021-09-29	0	4.290	4.260	4.310	4.250	4.370	227,200	991,350	4.3633	3.071	3.050	3.085	3.042	3.128	317,382	3.1235	-1.83%
2021-09-28	0	4.370	4.370	4.420	4.340	4.520	301,400	1,340,486	4.4475	3.128	3.128	3.164	3.107	3.236	421,033	3.1838	-3.32%
2021-09-27	0	4.520	4.480	4.580	4.480	4.630	138,800	634,412	4.5707	3.236	3.207	3.279	3.207	3.314	193,893	3.2720	-2.38%
2021-09-24	0	4.630	4.630	4.740	4.630	4.740	25,300	119,236	4.7129	3.314	3.314	3.393	3.314	3.393	35,342	3.3738	-2.32%
2021-09-23	0	4.740	4.720	4.760	4.670	4.760	66,000	310,470	4.7041	3.393	3.379	3.407	3.343	3.407	92,197	3.3675	0.85%
2021-09-21	0	4.700	4.670	4.780	4.620	4.700	50,800	238,696	4.6987	3.365	3.343	3.422	3.307	3.365	70,964	3.3636	0.00%
2021-09-20	0	4.700	4.680	4.840	4.640	4.820	149,600	702,794	4.6978	3.365	3.350	3.465	3.322	3.450	208,980	3.3630	0.00%
2021-09-17	0	4.700	4.700	4.990	4.700	5.000	124,200	602,244	4.8490	3.365	3.365	3.572	3.365	3.579	173,498	3.4712	-5.24%
2021-09-16	0	4.960	4.960	4.980	4.920	5.000	79,800	396,466	4.9682	3.551	3.551	3.565	3.522	3.579	111,475	3.5566	-2.17%
2021-09-15	0	5.070	5.020	5.100	5.010	5.100	33,200	167,018	5.0307	3.629	3.594	3.651	3.586	3.651	46,378	3.6012	-0.59%
2021-09-14	0	5.100	5.050	5.100	5.020	5.140	88,600	453,706	5.1208	3.651	3.615	3.651	3.594	3.680	123,768	3.6658	-0.78%
2021-09-13	0	5.140	5.050	5.140	4.970	5.140	108,200	549,570	5.0792	3.680	3.615	3.680	3.558	3.680	151,147	3.6360	0.98%
2021-09-10	0	5.090	5.070	5.080	5.000	5.180	164,800	842,788	5.1140	3.644	3.629	3.637	3.579	3.708	230,213	3.6609	-0.39%
2021-09-09	0	5.110	5.100	5.160	4.970	5.190	93,000	475,730	5.1154	3.658	3.651	3.694	3.558	3.715	129,914	3.6619	-0.58%
2021-09-08	0	5.140	5.080	5.140	5.080	5.390	229,200	1,198,420	5.2287	3.680	3.637	3.680	3.637	3.858	320,175	3.7430	-3.38%
2021-09-07	0	5.320	5.280	5.320	5.070	5.320	145,400	748,556	5.1483	3.808	3.780	3.808	3.629	3.808	203,113	3.6854	4.72%
2021-09-06	0	5.080	4.990	5.080	4.980	5.220	181,000	920,246	5.0842	3.637	3.572	3.637	3.565	3.737	252,844	3.6396	-1.17%
2021-09-03	0	5.140	5.120	5.200	5.090	5.150	349,400	1,783,204	5.1036	3.680	3.665	3.722	3.644	3.687	488,086	3.6535	0.19%
2021-09-02	0	5.130	5.060	5.130	5.080	5.210	190,200	978,310	5.1436	3.672	3.622	3.672	3.637	3.730	265,695	3.6821	-1.16%
2021-09-01	0	5.190	5.190	5.200	5.160	5.340	209,600	1,094,474	5.2217	3.715	3.715	3.722	3.694	3.823	292,796	3.7380	-3.35%
2021-08-31	0	5.370	5.370	5.450	5.360	5.540	140,000	768,678	5.4906	3.844	3.844	3.901	3.837	3.966	195,570	3.9305	-3.07%
2021-08-30	0	5.540	5.500	5.540	5.420	5.540	180,800	998,188	5.5210	3.966	3.937	3.966	3.880	3.966	252,564	3.9522	0.00%
2021-08-27	0	5.540	5.540	5.550	5.430	5.920	268,600	1,519,140	5.6558	3.966	3.966	3.973	3.887	4.238	375,214	4.0487	-1.95%
2021-08-26	0	5.650	5.550	5.700	5.280	5.700	204,800	1,118,842	5.4631	4.045	3.973	4.080	3.780	4.080	286,090	3.9108	7.01%
2021-08-25	0	5.280	5.280	5.330	5.040	5.340	141,600	745,730	5.2665	3.780	3.780	3.816	3.608	3.823	197,805	3.7700	-0.94%
2021-08-24	0	5.330	5.330	5.340	5.190	5.340	69,000	366,704	5.3146	3.816	3.816	3.823	3.715	3.823	96,388	3.8045	0.00%
2021-08-23	0	5.330	5.330	5.380	5.000	5.340	133,600	692,866	5.1861	3.816	3.816	3.851	3.579	3.823	186,629	3.7125	5.13%
2021-08-20	0	5.070	5.020	5.070	4.980	5.070	158,800	793,960	4.9997	3.629	3.594	3.629	3.565	3.629	221,832	3.5791	1.81%
2021-08-19	0	4.980	4.980	5.020	4.860	5.050	91,600	455,722	4.9751	3.565	3.565	3.594	3.479	3.615	127,958	3.5615	0.40%
2021-08-18	0	4.960	4.900	4.980	4.730	4.960	62,000	303,652	4.8976	3.551	3.508	3.565	3.386	3.551	86,609	3.5060	1.22%
2021-08-17	0	4.900	4.790	4.900	4.690	4.900	85,400	413,962	4.8473	3.508	3.429	3.508	3.357	3.508	119,297	3.4700	0.82%
2021-08-16	0	4.860	4.860	4.880	4.650	4.860	91,600	431,762	4.7136	3.479	3.479	3.493	3.329	3.479	127,958	3.3742	4.52%
2021-08-13	0	4.650	4.650	4.700	4.600	4.710	67,400	316,312	4.6931	3.329	3.329	3.365	3.293	3.372	94,153	3.3596	-1.27%
2021-08-12	0	4.710	4.640	4.790	4.640	4.790	80,600	383,360	4.7563	3.372	3.322	3.429	3.322	3.429	112,592	3.4049	-1.67%
2021-08-11	0	4.790	4.680	4.820	4.600	4.820	69,600	325,958	4.6833	3.429	3.350	3.450	3.293	3.450	97,226	3.3526	2.13%
2021-08-10	0	4.690	4.660	4.700	4.640	4.790	80,200	376,224	4.6911	3.357	3.336	3.365	3.322	3.429	112,033	3.3581	0.21%
2021-08-09	0	4.680	4.680	4.860	4.670	4.860	62,600	302,186	4.8273	3.350	3.350	3.479	3.343	3.479	87,448	3.4556	-3.70%
2021-08-06	0	4.860	4.720	4.880	4.330	4.890	328,600	1,532,894	4.6649	3.479	3.379	3.493	3.100	3.501	459,030	3.3394	6.58%
2021-08-05	0	4.560	4.540	4.550	4.480	4.680	218,400	1,013,818	4.6420	3.264	3.250	3.257	3.207	3.350	305,089	3.3230	-2.56%
2021-08-04	0	4.680	4.660	4.680	4.660	5.010	209,000	1,009,722	4.8312	3.350	3.336	3.350	3.336	3.586	291,958	3.4585	-6.59%
2021-08-03	0	5.010	5.010	5.020	4.920	5.140	115,600	584,272	5.0543	3.586	3.586	3.594	3.522	3.680	161,485	3.6181	-2.53%
2021-08-02	0	5.140	5.130	5.140	5.100	5.360	182,200	945,708	5.1905	3.680	3.672	3.680	3.651	3.837	254,520	3.7157	-3.20%
2021-07-30	0	5.310	5.310	5.370	5.280	5.700	109,600	599,304	5.4681	3.801	3.801	3.844	3.780	4.080	153,103	3.9144	-6.84%
2021-07-29	0	5.700	5.690	5.700	5.460	5.700	47,400	264,358	5.5772	4.080	4.073	4.080	3.909	4.080	66,214	3.9925	3.83%
2021-07-28	0	5.490	5.490	5.590	5.180	5.580	61,000	328,970	5.3930	3.930	3.930	4.002	3.708	3.994	85,212	3.8606	5.98%
2021-07-27	0	5.180	5.120	5.200	5.120	5.500	331,200	1,744,848	5.2683	3.708	3.665	3.722	3.665	3.937	462,662	3.7713	-6.67%
2021-07-26	0	5.550	5.420	5.550	5.400	6.280	360,800	2,064,608	5.7223	3.973	3.880	3.973	3.866	4.496	504,011	4.0964	-11.90%
2021-07-23	0	6.300	6.220	6.300	6.070	6.330	449,400	2,778,296	6.1822	4.510	4.453	4.510	4.345	4.531	627,779	4.4256	2.61%
2021-07-22	0	6.140	6.140	6.170	6.080	6.240	589,400	3,626,980	6.1537	4.395	4.395	4.417	4.352	4.467	823,348	4.4052	-1.60%
2021-07-21	0	6.240	6.160	6.240	6.090	6.330	598,200	3,700,126	6.1854	4.467	4.410	4.467	4.360	4.531	835,641	4.4279	0.97%
2021-07-20	0	6.180	6.180	6.240	6.010	6.380	991,000	6,114,170	6.1697	4.424	4.424	4.467	4.302	4.567	1,384,354	4.4166	-4.19%
2021-07-19	0	6.450	6.360	6.450	6.150	6.790	1,063,400	6,715,466	6.3151	4.617	4.553	4.617	4.403	4.861	1,485,491	4.5207	-2.12%
2021-07-16	0	6.590	6.590	6.670	6.120	6.920	1,097,400	7,068,398	6.4410	4.718	4.718	4.775	4.381	4.954	1,532,987	4.6109	4.60%
2021-07-15	0	6.300	6.190	6.300	6.100	6.330	588,600	3,650,470	6.2020	4.510	4.431	4.510	4.367	4.531	822,231	4.4397	2.44%
2021-07-14	0	6.150	6.120	6.150	6.090	6.310	597,200	3,714,876	6.2205	4.403	4.381	4.403	4.360	4.517	834,244	4.4530	-2.54%
2021-07-13	0	6.310	6.210	6.310	6.180	6.350	421,000	2,637,348	6.2645	4.517	4.445	4.517	4.424	4.546	588,106	4.4845	-0.79%
2021-07-12	0	6.360	6.210	6.360	6.140	6.360	781,600	4,920,408	6.2953	4.553	4.445	4.553	4.395	4.553	1,091,837	4.5065	0.00%
2021-07-09	0	6.360	6.280	6.360	6.140	6.450	661,200	4,177,898	6.3187	4.553	4.496	4.553	4.395	4.617	923,647	4.5233	0.32%
2021-07-08	0	6.340	6.340	6.380	6.320	6.550	7,598,000	48,337,924	6.3619	4.539	4.539	4.567	4.524	4.689	10,613,844	4.5542	-0.31%
2021-07-07	0	6.360	6.360	6.410	6.200	6.620	401,400	2,558,412	6.3737	4.553	4.553	4.589	4.438	4.739	560,726	4.5627	0.95%
2021-07-06	0	6.300	6.270	6.300	5.860	6.550	413,400	2,599,292	6.2876	4.510	4.488	4.510	4.195	4.689	577,489	4.5010	4.48%
2021-07-05	0	6.030	5.960	6.040	5.650	6.030	229,120	1,347,525	5.8813	4.317	4.267	4.324	4.045	4.317	320,064	4.2102	3.43%
2021-07-02	0	5.830	5.670	5.820	5.200	5.830	227,000	1,230,794	5.4220	4.173	4.059	4.166	3.722	4.173	317,102	3.8814	8.97%
2021-06-30	0	5.350	5.300	5.350	5.100	5.390	355,000	1,857,182	5.2315	3.830	3.794	3.830	3.651	3.858	495,909	3.7450	4.29%
2021-06-29	0	5.130	5.080	5.130	5.080	5.150	276,400	1,412,334	5.1097	3.672	3.637	3.672	3.637	3.687	386,110	3.6579	0.00%
2021-06-28	0	5.130	5.100	5.140	5.080	5.180	314,800	1,609,128	5.1116	3.672	3.651	3.680	3.637	3.708	439,752	3.6592	0.98%
2021-06-25	0	5.080	5.060	5.080	5.080	5.250	546,800	2,827,966	5.1718	3.637	3.622	3.637	3.637	3.758	763,839	3.7023	-1.17%
2021-06-24	0	5.140	5.140	5.150	5.080	5.270	208,200	1,073,050	5.1539	3.680	3.680	3.687	3.637	3.773	290,840	3.6895	0.00%
2021-06-23	0	5.140	5.140	5.180	5.070	5.400	283,000	1,472,698	5.2039	3.680	3.680	3.708	3.629	3.866	395,330	3.7252	1.78%
2021-06-22	0	5.050	5.050	5.080	5.050	5.180	198,400	1,004,386	5.0624	3.615	3.615	3.637	3.615	3.708	277,150	3.6240	-0.79%
2021-06-21	0	5.090	5.080	5.150	5.050	5.200	157,000	799,752	5.0940	3.644	3.637	3.687	3.615	3.722	219,317	3.6466	0.00%
2021-06-18	0	5.090	5.030	5.090	4.960	5.100	181,200	913,918	5.0437	3.644	3.601	3.644	3.551	3.651	253,123	3.6106	2.83%
2021-06-17	0	4.950	4.950	5.080	4.920	5.080	146,800	727,964	4.9589	3.543	3.543	3.637	3.522	3.637	205,069	3.5499	-2.94%
2021-06-16	0	5.100	5.040	5.100	5.040	5.100	62,800	319,032	5.0801	3.651	3.608	3.651	3.608	3.651	87,727	3.6366	0.39%
2021-06-15	0	5.080	4.970	5.100	4.980	5.110	138,400	703,436	5.0826	3.637	3.558	3.651	3.565	3.658	193,335	3.6384	0.40%
2021-06-11	0	5.060	4.970	5.060	4.970	5.070	66,600	337,532	5.0680	3.622	3.558	3.622	3.558	3.629	93,035	3.6280	0.00%
2021-06-10	0	5.060	5.000	5.070	4.970	5.070	30,800	155,896	5.0616	3.622	3.579	3.629	3.558	3.629	43,025	3.6234	0.20%
2021-06-09	0	5.050	4.980	5.050	4.970	5.050	43,800	220,754	5.0400	3.615	3.565	3.615	3.558	3.615	61,185	3.6080	0.40%
2021-06-08	0	5.030	4.970	5.030	4.970	5.040	23,400	117,656	5.0280	3.601	3.558	3.601	3.558	3.608	32,688	3.5994	1.21%
2021-06-07	0	4.970	4.970	5.030	4.970	5.060	29,800	149,254	5.0085	3.558	3.558	3.601	3.558	3.622	41,628	3.5854	0.20%
2021-06-04	0	4.960	4.960	5.020	4.950	5.040	37,800	190,066	5.0282	3.551	3.551	3.594	3.543	3.608	52,804	3.5995	-1.20%
2021-06-03	0	5.020	5.020	5.090	5.010	5.070	52,800	266,536	5.0480	3.594	3.594	3.644	3.586	3.629	73,758	3.6137	0.40%
2021-06-02	0	5.000	5.000	5.030	5.000	5.060	62,400	313,630	5.0261	3.579	3.579	3.601	3.579	3.622	87,168	3.5980	-0.40%
2021-06-01	0	5.020	5.020	5.070	5.020	5.070	51,800	260,086	5.0210	3.594	3.594	3.629	3.594	3.629	72,361	3.5943	0.20%
2021-05-31	0	5.010	5.010	5.070	5.000	5.040	45,600	228,760	5.0167	3.586	3.586	3.629	3.579	3.608	63,700	3.5912	-0.60%
2021-05-28	0	5.040	5.040	5.080	5.040	5.110	42,200	213,108	5.0500	3.608	3.608	3.637	3.608	3.658	58,950	3.6150	-0.79%
2021-05-27	0	5.080	5.040	5.080	5.020	5.130	74,600	376,134	5.0420	3.637	3.608	3.637	3.594	3.672	104,211	3.6094	0.79%
2021-05-26	0	5.040	5.030	5.080	5.010	5.160	80,000	403,892	5.0487	3.608	3.601	3.637	3.586	3.694	111,754	3.6141	0.40%
2021-05-25	0	5.020	5.010	5.050	5.020	5.300	71,200	363,896	5.1109	3.594	3.586	3.615	3.594	3.794	99,461	3.6587	-0.59%
2021-05-24	0	5.050	4.940	5.070	-	-	0	0	-	3.615	3.536	3.629	-	-	0	-	0.00%
2021-05-21	0	5.050	4.980	5.090	4.980	5.100	28,000	141,792	5.0640	3.615	3.565	3.644	3.565	3.651	39,114	3.6251	4.34%
2021-05-20	0	4.840	4.840	5.040	4.840	5.040	800	3,952	4.9400	3.465	3.465	3.608	3.465	3.608	1,118	3.5363	-2.02%
2021-05-18	0	4.940	4.940	5.040	4.930	4.940	600	2,960	4.9333	3.536	3.536	3.608	3.529	3.536	838	3.5316	0.20%
2021-05-17	0	4.930	4.930	5.050	4.930	4.990	11,000	54,872	4.9884	3.529	3.529	3.615	3.529	3.572	15,366	3.5710	0.20%
2021-05-14	0	4.920	4.920	4.990	4.920	4.920	2,400	11,808	4.9200	3.522	3.522	3.572	3.522	3.522	3,353	3.5220	1.23%
2021-05-13	0	4.860	4.850	5.040	4.860	4.860	400	1,944	4.8600	3.479	3.472	3.608	3.479	3.479	559	3.4791	0.21%
2021-05-12	0	4.850	4.850	5.030	4.850	4.990	18,200	90,638	4.9801	3.472	3.472	3.601	3.472	3.572	25,424	3.5650	-0.21%
2021-05-11	0	4.860	4.850	4.990	4.860	4.860	400	1,944	4.8600	3.479	3.472	3.572	3.479	3.479	559	3.4791	-1.42%
2021-05-10	0	4.930	4.860	4.940	4.850	4.990	5,200	25,728	4.9477	3.529	3.479	3.536	3.472	3.572	7,264	3.5418	0.82%
2021-05-07	0	4.890	4.880	5.000	4.890	5.000	3,400	16,978	4.9935	3.501	3.493	3.579	3.501	3.579	4,750	3.5747	-1.01%
2021-05-06	0	4.940	4.850	4.970	4.830	4.940	5,400	26,394	4.8878	3.536	3.472	3.558	3.458	3.536	7,543	3.4990	1.86%
2021-05-05	0	4.850	4.850	5.000	-	-	0	0	-	3.472	3.472	3.579	-	-	0	-	1.04%
2021-05-04	0	4.800	4.800	5.000	4.800	5.000	53,400	265,902	4.9794	3.436	3.436	3.579	3.436	3.579	74,596	3.5646	0.00%
2021-05-03	0	4.800	4.760	4.950	-	-	0	0	-	3.436	3.407	3.543	-	-	0	-	0.00%
2021-04-30	0	4.800	4.760	4.950	4.800	4.950	17,200	83,154	4.8345	3.436	3.407	3.543	3.436	3.543	24,027	3.4608	-1.84%
2021-04-29	0	4.890	4.730	4.930	4.890	4.930	400	1,964	4.9100	3.501	3.386	3.529	3.501	3.529	559	3.5149	1.87%
2021-04-28	0	4.800	4.800	4.920	4.800	4.880	2,000	9,744	4.8720	3.436	3.436	3.522	3.436	3.493	2,794	3.4877	0.00%
2021-04-27	0	4.800	4.640	4.800	4.800	4.800	5,000	24,000	4.8000	3.436	3.322	3.436	3.436	3.436	6,985	3.4361	0.00%
2021-04-26	0	4.800	4.650	4.800	-	-	0	0	-	3.436	3.329	3.436	-	-	0	-	0.00%
2021-04-23	0	4.800	4.620	4.800	4.710	4.840	6,400	30,274	4.7303	3.436	3.307	3.436	3.372	3.465	8,940	3.3862	1.69%
2021-04-22	0	4.720	4.630	4.780	4.720	4.720	6,000	28,320	4.7200	3.379	3.314	3.422	3.379	3.379	8,382	3.3788	1.94%
2021-04-21	0	4.630	4.630	4.820	4.630	4.700	9,000	42,090	4.6767	3.314	3.314	3.450	3.314	3.365	12,572	3.3478	-0.86%
2021-04-20	0	4.670	4.640	4.740	4.650	4.670	62,400	290,550	4.6563	3.343	3.322	3.393	3.329	3.343	87,168	3.3332	0.43%
2021-04-19	0	4.650	4.640	4.750	4.650	4.650	12,000	55,800	4.6500	3.329	3.322	3.400	3.329	3.329	16,763	3.3287	-2.72%
2021-04-16	0	4.780	4.630	4.780	4.800	4.800	600	2,880	4.8000	3.422	3.314	3.422	3.436	3.436	838	3.4361	0.63%
2021-04-15	0	4.750	4.750	4.780	4.750	4.780	1,000	4,774	4.7740	3.400	3.400	3.422	3.400	3.422	1,397	3.4175	1.06%
2021-04-14	0	4.700	4.700	4.800	4.650	4.800	2,200	10,530	4.7864	3.365	3.365	3.436	3.329	3.436	3,073	3.4264	-1.26%
2021-04-13	0	4.760	4.630	4.760	4.610	4.760	11,800	55,140	4.6729	3.407	3.314	3.407	3.300	3.407	16,484	3.3451	1.93%
2021-04-12	0	4.670	4.670	4.800	4.670	4.690	6,000	28,120	4.6867	3.343	3.343	3.436	3.343	3.357	8,382	3.3550	-3.11%
2021-04-09	0	4.820	4.820	4.840	4.740	4.820	4,000	19,160	4.7900	3.450	3.450	3.465	3.393	3.450	5,588	3.4290	2.12%
2021-04-08	0	4.720	4.720	4.760	4.720	4.760	2,000	9,448	4.7240	3.379	3.379	3.407	3.379	3.407	2,794	3.3817	0.43%
2021-04-07	0	4.700	4.630	4.700	4.630	4.700	29,800	140,046	4.6995	3.365	3.314	3.365	3.314	3.365	41,628	3.3642	0.00%
2021-04-01	0	4.700	4.560	4.740	-	-	0	0	-	3.365	3.264	3.393	-	-	0	-	0.00%
2021-03-31	0	4.700	4.600	4.700	4.600	4.700	7,000	32,400	4.6286	3.365	3.293	3.365	3.293	3.365	9,778	3.3134	1.08%
2021-03-30	0	4.650	4.650	4.790	4.650	4.880	11,200	52,224	4.6629	3.329	3.329	3.429	3.329	3.493	15,646	3.3379	-3.13%
2021-03-29	0	4.800	4.800	4.870	4.800	4.880	5,000	24,032	4.8064	3.436	3.436	3.486	3.436	3.493	6,985	3.4407	-0.41%
2021-03-26	0	4.820	4.680	4.860	4.640	4.820	14,000	65,666	4.6904	3.450	3.350	3.479	3.322	3.450	19,557	3.3577	7.35%
2021-03-25	0	4.490	4.490	4.500	4.490	4.650	42,400	191,972	4.5276	3.214	3.214	3.221	3.214	3.329	59,230	3.2411	-3.44%
2021-03-24	0	4.650	4.610	4.900	4.640	4.650	12,600	58,514	4.6440	3.329	3.300	3.508	3.322	3.329	17,601	3.3244	-0.64%
2021-03-23	0	4.680	4.630	4.900	-	-	0	0	-	3.350	3.314	3.508	-	-	0	-	0.00%
2021-03-22	0	4.680	4.630	4.800	-	-	0	0	-	3.350	3.314	3.436	-	-	0	-	0.00%
2021-03-19	0	4.680	4.620	4.900	-	-	0	0	-	3.350	3.307	3.508	-	-	0	-	0.00%
2021-03-18	0	4.680	4.630	4.900	-	-	0	0	-	3.350	3.314	3.508	-	-	0	-	0.00%
2021-03-17	0	4.680	4.680	4.950	4.680	4.680	1,200	5,616	4.6800	3.350	3.350	3.543	3.350	3.350	1,676	3.3502	-0.43%
2021-03-16	0	4.700	4.700	4.940	4.700	4.920	2,400	11,414	4.7558	3.365	3.365	3.536	3.365	3.522	3,353	3.4045	-1.26%
2021-03-15	0	4.760	4.760	4.950	4.760	4.800	2,000	9,584	4.7920	3.407	3.407	3.543	3.407	3.436	2,794	3.4304	-2.86%
2021-03-12	0	4.900	4.900	4.960	4.900	4.960	16,200	80,082	4.9433	3.508	3.508	3.551	3.508	3.551	22,630	3.5387	1.24%
2021-03-11	0	4.840	4.800	4.950	4.800	4.940	16,200	78,744	4.8607	3.465	3.436	3.543	3.436	3.536	22,630	3.4796	-3.20%
2021-03-10	0	5.000	5.000	5.050	5.000	5.070	4,000	20,204	5.0510	3.579	3.579	3.615	3.579	3.629	5,588	3.6158	-1.57%
2021-03-09	0	5.080	5.080	5.240	5.080	5.090	3,400	17,320	5.0941	3.637	3.637	3.751	3.637	3.644	4,750	3.6467	0.00%
2021-03-08	0	5.080	5.040	5.260	-	-	0	0	-	3.637	3.608	3.765	-	-	0	-	0.00%
2021-03-05	0	5.080	5.070	5.360	5.060	5.200	6,600	33,864	5.1309	3.637	3.629	3.837	3.622	3.722	9,220	3.6730	-2.12%
2021-03-04	0	5.190	5.160	5.240	5.160	5.360	8,000	42,074	5.2593	3.715	3.694	3.751	3.694	3.837	11,175	3.7649	-3.89%
2021-03-03	0	5.400	5.380	5.460	5.400	5.540	5,400	29,440	5.4519	3.866	3.851	3.909	3.866	3.966	7,543	3.9027	-2.88%
2021-03-02	0	5.560	5.560	5.600	5.560	5.600	15,800	88,320	5.5899	3.980	3.980	4.009	3.980	4.009	22,071	4.0016	-1.24%
2021-03-01	0	5.630	5.630	5.680	5.610	5.630	4,200	23,596	5.6181	4.030	4.030	4.066	4.016	4.030	5,867	4.0218	-0.53%
2021-02-26	0	5.660	5.660	5.700	5.660	5.920	5,200	29,862	5.7427	4.052	4.052	4.080	4.052	4.238	7,264	4.1109	-3.41%
2021-02-25	0	5.860	5.750	5.860	5.700	5.860	7,800	45,184	5.7928	4.195	4.116	4.195	4.080	4.195	10,896	4.1468	2.81%
2021-02-24	0	5.700	5.700	5.800	5.550	5.950	45,600	258,740	5.6741	4.080	4.080	4.152	3.973	4.259	63,700	4.0619	-5.63%
2021-02-23	0	6.040	5.980	6.010	6.000	6.220	30,200	183,536	6.0774	4.324	4.281	4.302	4.295	4.453	42,187	4.3505	-0.98%
2021-02-22	0	6.100	6.100	6.200	6.100	6.400	28,400	178,068	6.2700	4.367	4.367	4.438	4.367	4.581	39,673	4.4884	-4.69%
2021-02-19	0	6.400	6.400	6.420	6.080	6.400	115,000	727,222	6.3237	4.581	4.581	4.596	4.352	4.581	160,646	4.5268	2.40%
2021-02-18	0	6.250	6.250	6.350	6.140	6.350	63,600	396,832	6.2395	4.474	4.474	4.546	4.395	4.546	88,844	4.4666	-2.34%
2021-02-17	0	6.400	6.350	6.400	6.260	6.490	62,200	395,772	6.3629	4.581	4.546	4.581	4.481	4.646	86,889	4.5549	3.39%
2021-02-16	0	6.190	6.090	6.380	6.000	6.380	45,600	283,218	6.2109	4.431	4.360	4.567	4.295	4.567	63,700	4.4461	3.17%
2021-02-11	0	6.000	6.000	6.020	5.790	6.000	39,600	233,806	5.9042	4.295	4.295	4.309	4.145	4.295	55,318	4.2266	3.99%
2021-02-10	0	5.770	5.520	5.770	5.450	5.770	54,400	307,470	5.6520	4.130	3.952	4.130	3.901	4.130	75,993	4.0460	7.85%
2021-02-09	0	5.350	5.300	5.360	5.210	5.400	42,800	229,008	5.3507	3.830	3.794	3.837	3.730	3.866	59,788	3.8303	0.56%
2021-02-08	0	5.320	5.300	5.320	5.090	5.340	11,200	59,238	5.2891	3.808	3.794	3.808	3.644	3.823	15,646	3.7862	2.31%
2021-02-05	0	5.200	5.200	5.220	5.070	5.200	35,100	181,151	5.1610	3.722	3.722	3.737	3.629	3.722	49,032	3.6945	0.58%
2021-02-04	0	5.170	5.050	5.170	5.020	5.170	28,800	147,410	5.1184	3.701	3.615	3.701	3.594	3.701	40,231	3.6640	3.40%
2021-02-03	0	5.000	4.850	5.040	4.820	5.000	38,000	185,404	4.8791	3.579	3.472	3.608	3.450	3.579	53,083	3.4927	1.01%
2021-02-02	0	4.950	4.900	4.980	4.810	5.000	118,200	587,036	4.9665	3.543	3.508	3.565	3.443	3.579	165,117	3.5553	0.00%
2021-02-01	0	4.950	4.770	4.960	4.770	4.950	19,800	97,436	4.9210	3.543	3.415	3.551	3.415	3.543	27,659	3.5227	2.06%
2021-01-29	0	4.850	4.740	4.860	4.730	4.850	18,400	88,736	4.8226	3.472	3.393	3.479	3.386	3.472	25,703	3.4523	1.04%
2021-01-28	0	4.800	4.800	4.820	4.750	4.790	13,600	65,002	4.7796	3.436	3.436	3.450	3.400	3.429	18,998	3.4215	1.05%
2021-01-27	0	4.750	4.680	4.780	4.580	4.750	62,400	294,138	4.7138	3.400	3.350	3.422	3.279	3.400	87,168	3.3744	2.15%
2021-01-26	0	4.650	4.520	4.690	4.520	4.650	58,800	267,970	4.5573	3.329	3.236	3.357	3.236	3.329	82,139	3.2624	1.09%
2021-01-25	0	4.600	4.600	4.670	4.410	4.630	94,000	424,596	4.5170	3.293	3.293	3.343	3.157	3.314	131,311	3.2335	2.22%
2021-01-22	0	4.500	4.480	4.580	4.450	4.590	69,000	312,440	4.5281	3.221	3.207	3.279	3.186	3.286	96,388	3.2415	-0.66%
2021-01-21	0	4.530	4.540	4.560	4.400	4.560	76,000	342,286	4.5038	3.243	3.250	3.264	3.150	3.264	106,166	3.2241	0.89%
2021-01-20	0	4.490	4.490	4.500	4.280	4.490	111,200	487,340	4.3826	3.214	3.214	3.221	3.064	3.214	155,338	3.1373	5.40%
2021-01-19	0	4.260	4.250	4.280	4.180	4.260	9,200	38,732	4.2100	3.050	3.042	3.064	2.992	3.050	12,852	3.0138	1.43%
2021-01-18	0	4.200	4.120	4.240	4.100	4.200	10,400	43,568	4.1892	3.007	2.949	3.035	2.935	3.007	14,528	2.9989	0.72%
2021-01-15	0	4.170	4.140	4.170	4.020	4.170	65,200	269,640	4.1356	2.985	2.964	2.985	2.878	2.985	91,080	2.9605	1.71%
2021-01-14	0	4.100	4.080	4.100	3.910	4.100	25,600	104,170	4.0691	2.935	2.921	2.935	2.799	2.935	35,761	2.9129	2.24%
2021-01-13	0	4.010	4.000	4.010	3.880	4.040	14,400	57,656	4.0039	2.871	2.863	2.871	2.778	2.892	20,116	2.8662	1.52%
2021-01-12	0	3.950	3.950	4.000	3.950	4.000	25,200	100,220	3.9770	2.828	2.828	2.863	2.828	2.863	35,203	2.8470	0.00%
2021-01-11	0	3.950	3.910	3.990	3.910	3.950	3,800	14,898	3.9205	2.828	2.799	2.856	2.799	2.828	5,308	2.8065	2.33%
2021-01-08	0	3.860	3.780	3.880	3.730	3.900	97,000	364,290	3.7556	2.763	2.706	2.778	2.670	2.792	135,502	2.6885	2.93%
2021-01-07	0	3.750	3.750	3.790	3.710	3.750	5,800	21,742	3.7486	2.684	2.684	2.713	2.656	2.684	8,102	2.6835	0.27%
2021-01-06	0	3.740	3.740	3.790	3.650	3.800	243,400	921,924	3.7877	2.677	2.677	2.713	2.613	2.720	340,012	2.7114	2.47%
2021-01-05	0	3.650	3.650	3.780	3.650	3.910	12,600	48,190	3.8246	2.613	2.613	2.706	2.613	2.799	17,601	2.7379	-0.82%
2021-01-04	0	3.680	3.620	3.700	3.430	3.700	21,200	75,892	3.5798	2.634	2.591	2.649	2.455	2.649	29,615	2.5626	5.75%
2020-12-31	0	3.480	3.480	3.600	3.460	3.500	1,200	4,192	3.4933	2.491	2.491	2.577	2.477	2.506	1,676	2.5007	-0.57%
2020-12-30	0	3.500	3.460	3.640	-	-	0	0	-	2.506	2.477	2.606	-	-	0	-	0.00%
2020-12-29	0	3.500	3.480	3.500	3.500	3.510	4,600	16,140	3.5087	2.506	2.491	2.506	2.506	2.513	6,426	2.5117	-2.51%
2020-12-28	0	3.590	3.500	3.590	3.460	3.590	99,600	348,610	3.5001	2.570	2.506	2.570	2.477	2.570	139,134	2.5056	-0.28%
2020-12-24	0	3.600	3.500	3.640	-	-	0	0	-	2.577	2.506	2.606	-	-	0	-	0.00%
2020-12-23	0	3.600	3.600	3.640	-	-	0	0	-	2.577	2.577	2.606	-	-	0	-	0.00%
2020-12-22	0	3.600	3.480	3.610	3.490	3.600	2,000	7,124	3.5620	2.577	2.491	2.584	2.498	2.577	2,794	2.5499	0.28%
2020-12-21	0	3.590	3.520	3.610	3.470	3.600	14,400	51,286	3.5615	2.570	2.520	2.584	2.484	2.577	20,116	2.5495	2.57%
2020-12-18	0	3.500	3.430	3.510	3.490	3.500	13,800	48,236	3.4954	2.506	2.455	2.513	2.498	2.506	19,278	2.5022	3.24%
2020-12-17	0	3.390	3.340	3.390	3.390	3.410	66,800	227,046	3.3989	2.427	2.391	2.427	2.427	2.441	93,315	2.4331	-0.29%
2020-12-16	0	3.400	3.400	3.410	3.400	3.420	2,200	7,512	3.4145	2.434	2.434	2.441	2.434	2.448	3,073	2.4443	-0.58%
2020-12-15	0	3.420	3.380	3.420	-	-	0	0	-	2.448	2.420	2.448	-	-	0	-	-0.87%
2020-12-14	0	3.450	3.370	3.450	-	-	0	0	-	2.470	2.412	2.470	-	-	0	-	-2.54%
2020-12-11	0	3.540	3.360	3.540	-	-	0	0	-	2.534	2.405	2.534	-	-	0	-	0.00%
2020-12-10	0	3.540	3.380	3.560	-	-	0	0	-	2.534	2.420	2.548	-	-	0	-	0.00%
2020-12-09	0	3.540	3.490	3.560	3.370	3.550	13,800	48,362	3.5045	2.534	2.498	2.548	2.412	2.541	19,278	2.5087	-1.39%
2020-12-08	0	3.590	3.580	3.590	3.590	3.650	4,400	15,966	3.6286	2.570	2.563	2.570	2.570	2.613	6,146	2.5976	-0.55%
2020-12-07	0	3.610	3.590	3.670	-	-	0	0	-	2.584	2.570	2.627	-	-	0	-	0.00%
2020-12-04	0	3.610	3.590	3.730	3.570	3.690	9,200	33,344	3.6243	2.584	2.570	2.670	2.556	2.642	12,852	2.5945	-0.28%
2020-12-03	0	3.620	3.620	3.700	3.620	3.620	800	2,896	3.6200	2.591	2.591	2.649	2.591	2.591	1,118	2.5914	-2.16%
2020-12-02	0	3.700	3.620	3.730	-	-	0	0	-	2.649	2.591	2.670	-	-	0	-	0.00%
2020-12-01	0	3.700	3.560	3.700	3.540	3.700	24,600	89,048	3.6198	2.649	2.548	2.649	2.534	2.649	34,364	2.5913	5.41%
2020-11-30	0	3.510	3.510	3.670	3.510	3.790	116,600	431,020	3.6966	2.513	2.513	2.627	2.513	2.713	162,882	2.6462	-4.88%
2020-11-27	0	3.690	3.620	3.690	3.570	3.690	12,000	44,142	3.6785	2.642	2.591	2.642	2.556	2.642	16,763	2.6333	3.36%
2020-11-26	0	3.570	3.570	3.680	3.540	3.550	2,600	9,222	3.5469	2.556	2.556	2.634	2.534	2.541	3,632	2.5391	-1.11%
2020-11-25	0	3.610	3.560	3.650	-	-	0	0	-	2.584	2.548	2.613	-	-	0	-	0.00%
2020-11-24	0	3.610	3.570	3.690	3.550	3.610	2,400	8,610	3.5875	2.584	2.556	2.642	2.541	2.584	3,353	2.5681	1.69%
2020-11-23	0	3.550	3.550	3.600	3.540	3.700	5,800	20,834	3.5921	2.541	2.541	2.577	2.534	2.649	8,102	2.5714	-1.11%
2020-11-20	0	3.590	3.590	3.660	3.590	3.640	17,000	61,560	3.6212	2.570	2.570	2.620	2.570	2.606	23,748	2.5922	-0.28%
2020-11-19	0	3.600	3.510	3.600	3.500	3.600	12,000	42,474	3.5395	2.577	2.513	2.577	2.506	2.577	16,763	2.5338	1.69%
2020-11-18	0	3.540	3.500	3.540	3.520	3.540	3,600	12,712	3.5311	2.534	2.506	2.534	2.520	2.534	5,029	2.5278	0.85%
2020-11-17	0	3.510	3.510	3.550	3.500	3.550	5,600	19,728	3.5229	2.513	2.513	2.541	2.506	2.541	7,823	2.5219	-0.28%
2020-11-16	0	3.520	3.520	3.560	3.500	3.500	3,800	13,300	3.5000	2.520	2.520	2.548	2.506	2.506	5,308	2.5055	0.57%
2020-11-13	0	3.500	3.500	3.550	3.500	3.500	5,800	20,300	3.5000	2.506	2.506	2.541	2.506	2.506	8,102	2.5055	0.29%
2020-11-12	0	3.490	3.400	3.540	-	-	0	0	-	2.498	2.434	2.534	-	-	0	-	0.00%
2020-11-11	0	3.490	3.490	3.500	3.490	3.500	14,200	49,566	3.4906	2.498	2.498	2.506	2.498	2.506	19,836	2.4987	4.49%
2020-11-10	0	3.340	3.340	3.540	3.330	3.400	8,000	27,154	3.3943	2.391	2.391	2.534	2.384	2.434	11,175	2.4298	-0.89%
2020-11-09	0	3.370	3.370	3.550	3.370	3.540	3,000	10,414	3.4713	2.412	2.412	2.541	2.412	2.534	4,191	2.4850	-3.16%
2020-11-06	0	3.480	3.360	3.530	3.330	3.480	1,000	3,360	3.3600	2.491	2.405	2.527	2.384	2.491	1,397	2.4053	-0.29%
2020-11-05	0	3.490	3.380	3.600	3.380	3.500	800	2,728	3.4100	2.498	2.420	2.577	2.420	2.506	1,118	2.4411	2.05%
2020-11-04	0	3.420	3.420	3.480	3.410	3.420	1,200	4,100	3.4167	2.448	2.448	2.491	2.441	2.448	1,676	2.4458	-1.72%
2020-11-03	0	3.480	3.460	3.490	3.400	3.490	4,000	13,800	3.4500	2.491	2.477	2.498	2.434	2.498	5,588	2.4697	-1.69%
2020-11-02	0	3.540	3.460	3.550	3.420	3.540	1,600	5,508	3.4425	2.534	2.477	2.541	2.448	2.534	2,235	2.4643	-2.48%
2020-10-30	0	3.630	3.500	3.630	3.500	3.630	1,600	5,626	3.5163	2.599	2.506	2.599	2.506	2.599	2,235	2.5171	1.97%
2020-10-29	0	3.560	3.560	3.690	3.550	3.700	19,000	68,296	3.5945	2.548	2.548	2.642	2.541	2.649	26,542	2.5732	-6.07%
2020-10-28	0	3.790	3.790	3.840	3.750	3.950	20,200	76,464	3.7853	2.713	2.713	2.749	2.684	2.828	28,218	2.7098	-1.04%
2020-10-27	0	3.830	3.800	3.840	3.830	3.980	8,200	31,674	3.8627	2.742	2.720	2.749	2.742	2.849	11,455	2.7651	-1.79%
2020-10-23	0	3.900	3.880	3.960	3.900	4.000	25,200	99,052	3.9306	2.792	2.778	2.835	2.792	2.863	35,203	2.8138	-1.27%
2020-10-22	0	3.950	3.930	3.980	3.900	4.000	3,600	14,264	3.9622	2.828	2.813	2.849	2.792	2.863	5,029	2.8364	-0.75%
2020-10-21	0	3.980	3.940	3.980	3.980	3.980	800	3,184	3.9800	2.849	2.820	2.849	2.849	2.849	1,118	2.8491	0.25%
2020-10-20	0	3.970	3.920	3.970	3.940	4.000	4,200	16,638	3.9614	2.842	2.806	2.842	2.820	2.863	5,867	2.8358	0.51%
2020-10-19	0	3.950	3.930	3.980	3.940	4.040	2,400	9,512	3.9633	2.828	2.813	2.849	2.820	2.892	3,353	2.8372	-0.50%
2020-10-16	0	3.970	3.920	3.970	3.930	3.970	4,800	18,972	3.9525	2.842	2.806	2.842	2.813	2.842	6,705	2.8294	0.00%
2020-10-15	0	3.970	3.960	4.050	3.940	4.030	11,800	46,796	3.9658	2.842	2.835	2.899	2.820	2.885	16,484	2.8389	-0.50%
2020-10-14	0	3.990	3.950	4.000	3.950	4.040	3,200	12,786	3.9956	2.856	2.828	2.863	2.828	2.892	4,470	2.8603	-0.50%
2020-10-12	0	4.010	4.000	4.010	4.010	4.010	1,200	4,812	4.0100	2.871	2.863	2.871	2.871	2.871	1,676	2.8706	-0.74%
2020-10-09	0	4.040	3.970	4.040	3.920	4.050	460,000	1,832,160	3.9830	2.892	2.842	2.892	2.806	2.899	642,586	2.8512	1.00%
2020-10-08	0	4.000	4.000	4.040	3.940	4.120	662,200	2,640,116	3.9869	2.863	2.863	2.892	2.820	2.949	925,044	2.8540	-2.44%
2020-10-07	0	4.100	4.090	4.100	4.000	4.340	419,800	1,724,370	4.1076	2.935	2.928	2.935	2.863	3.107	586,430	2.9405	-4.43%
2020-10-06	0	4.290	4.190	4.340	4.200	4.290	370,000	1,574,076	4.2543	3.071	2.999	3.107	3.007	3.071	516,863	3.0454	-2.28%
2020-10-05	0	4.390	4.350	4.430	4.090	4.440	719,600	3,018,914	4.1953	3.143	3.114	3.171	2.928	3.178	1,005,228	3.0032	5.78%
2020-09-30	0	4.150	4.100	4.150	4.060	4.150	492,000	2,018,056	4.1017	2.971	2.935	2.971	2.906	2.971	687,288	2.9363	0.48%
2020-09-29	0	4.130	4.050	4.130	4.030	4.140	770,800	3,150,368	4.0871	2.956	2.899	2.956	2.885	2.964	1,076,751	2.9258	-0.24%
2020-09-28	0	4.140	4.050	4.140	4.030	4.140	696,400	2,848,708	4.0906	2.964	2.899	2.964	2.885	2.964	972,819	2.9283	0.00%
2020-09-25	0	4.140	4.030	4.150	4.030	4.140	641,400	2,630,434	4.1011	2.964	2.885	2.971	2.885	2.964	895,988	2.9358	0.49%
2020-09-24	0	4.120	4.100	4.120	4.050	4.120	651,800	2,662,570	4.0849	2.949	2.935	2.949	2.899	2.949	910,516	2.9242	-0.72%
2020-09-23	0	4.150	4.100	4.150	4.000	4.180	645,800	2,676,720	4.1448	2.971	2.935	2.971	2.863	2.992	902,135	2.9671	0.24%
2020-09-22	0	4.140	4.140	4.190	4.080	4.180	656,400	2,714,062	4.1348	2.964	2.964	2.999	2.921	2.992	916,942	2.9599	-0.96%
2020-09-21	0	4.180	4.180	4.190	4.110	4.260	667,600	2,802,772	4.1983	2.992	2.992	2.999	2.942	3.050	932,588	3.0054	0.72%
2020-09-18	0	4.150	4.130	4.150	4.120	4.180	628,000	2,598,334	4.1375	2.971	2.956	2.971	2.949	2.992	877,270	2.9618	0.24%
2020-09-17	0	4.140	4.100	4.140	4.070	4.160	630,200	2,600,046	4.1257	2.964	2.935	2.964	2.914	2.978	880,343	2.9534	0.00%
2020-09-16	0	4.140	4.100	4.140	4.030	4.140	581,200	2,399,520	4.1286	2.964	2.935	2.964	2.885	2.964	811,893	2.9555	0.00%
2020-09-15	0	4.140	4.140	4.150	4.110	4.200	634,600	2,626,378	4.1386	2.964	2.964	2.971	2.942	3.007	886,489	2.9627	-0.24%
2020-09-14	0	4.150	4.080	4.150	4.100	4.180	579,200	2,397,998	4.1402	2.971	2.921	2.971	2.935	2.992	809,100	2.9638	-1.19%
2020-09-11	0	4.200	4.160	4.200	4.170	4.270	784,600	3,288,144	4.1909	3.007	2.978	3.007	2.985	3.057	1,096,028	3.0001	0.00%
2020-09-10	0	4.200	4.110	4.200	4.110	4.200	673,000	2,812,446	4.1790	3.007	2.942	3.007	2.942	3.007	940,131	2.9915	-0.71%
2020-09-09	0	4.230	4.170	4.230	4.120	4.230	698,600	2,912,198	4.1686	3.028	2.985	3.028	2.949	3.028	975,893	2.9841	0.71%
2020-09-08	0	4.200	4.140	4.200	4.140	4.200	659,800	2,764,750	4.1903	3.007	2.964	3.007	2.964	3.007	921,692	2.9996	-0.94%
2020-09-07	0	4.240	4.120	4.240	4.130	4.240	609,600	2,575,314	4.2246	3.035	2.949	3.035	2.956	3.035	851,566	3.0242	-0.24%
2020-09-04	0	4.250	4.230	4.250	4.140	4.340	762,600	3,223,080	4.2264	3.042	3.028	3.042	2.964	3.107	1,065,296	3.0255	-2.30%
2020-09-03	0	4.350	4.200	4.350	4.220	4.350	705,400	3,037,486	4.3060	3.114	3.007	3.114	3.021	3.114	985,392	3.0825	0.00%
2020-09-02	0	4.350	4.280	4.350	4.280	4.360	625,400	2,713,430	4.3387	3.114	3.064	3.114	3.064	3.121	873,638	3.1059	-0.68%
2020-09-01	0	4.380	4.350	4.380	4.280	4.410	679,800	2,953,184	4.3442	3.135	3.114	3.135	3.064	3.157	949,630	3.1098	-0.90%
2020-08-31	0	4.420	4.430	4.450	4.400	4.490	634,000	2,815,784	4.4413	3.164	3.171	3.186	3.150	3.214	885,651	3.1793	-0.23%
2020-08-28	0	4.430	4.420	4.450	4.380	4.480	654,000	2,886,010	4.4129	3.171	3.164	3.186	3.135	3.207	913,590	3.1590	1.14%
2020-08-27	0	4.380	4.360	4.390	4.330	4.470	567,800	2,494,856	4.3939	3.135	3.121	3.143	3.100	3.200	793,175	3.1454	-1.35%
2020-08-26	0	4.440	4.330	4.440	4.330	4.530	588,200	2,594,926	4.4116	3.178	3.100	3.178	3.100	3.243	821,672	3.1581	-0.45%
2020-08-25	0	4.460	4.380	4.460	4.380	4.590	599,600	2,679,694	4.4691	3.193	3.135	3.193	3.135	3.286	837,597	3.1993	0.22%
2020-08-24	0	4.450	4.430	4.450	4.400	4.530	699,200	3,111,702	4.4504	3.186	3.171	3.186	3.150	3.243	976,731	3.1858	-1.11%
2020-08-21	0	4.500	4.450	4.500	4.420	4.540	574,000	2,568,082	4.4740	3.221	3.186	3.221	3.164	3.250	801,836	3.2028	-0.22%
2020-08-20	0	4.510	4.460	4.510	4.360	4.600	699,800	3,123,178	4.4630	3.229	3.193	3.229	3.121	3.293	977,569	3.1948	1.35%
2020-08-19	0	4.450	4.390	4.500	4.390	4.530	318,600	1,416,200	4.4451	3.186	3.143	3.221	3.143	3.243	445,061	3.1820	-1.77%
2020-08-18	0	4.530	4.500	4.570	4.530	4.720	494,800	2,297,818	4.6439	3.243	3.221	3.271	3.243	3.379	691,199	3.3244	-3.62%
2020-08-17	0	4.700	4.700	4.740	4.400	4.700	561,200	2,534,570	4.5163	3.365	3.365	3.393	3.150	3.365	783,955	3.2331	6.33%
2020-08-14	0	4.420	4.310	4.430	4.190	4.420	534,400	2,280,458	4.2673	3.164	3.085	3.171	2.999	3.164	746,517	3.0548	4.49%
2020-08-13	0	4.230	4.240	4.270	4.160	4.280	580,800	2,452,660	4.2229	3.028	3.035	3.057	2.978	3.064	811,335	3.0230	0.00%
2020-08-12	0	4.230	4.170	4.230	4.160	4.290	598,400	2,520,818	4.2126	3.028	2.985	3.028	2.978	3.071	835,921	3.0156	-1.17%
2020-08-11	0	4.280	4.230	4.280	4.170	4.390	564,800	2,403,606	4.2557	3.064	3.028	3.064	2.985	3.143	788,984	3.0465	1.18%
2020-08-10	0	4.230	4.160	4.250	4.100	4.270	557,200	2,329,228	4.1802	3.028	2.978	3.042	2.935	3.057	778,367	2.9925	0.00%
2020-08-07	0	4.230	4.190	4.240	4.180	4.360	594,600	2,529,746	4.2545	3.028	2.999	3.035	2.992	3.121	830,612	3.0456	-3.64%
2020-08-06	0	4.390	4.390	4.400	4.320	4.530	570,200	2,511,185	4.4040	3.143	3.143	3.150	3.093	3.243	796,527	3.1527	-2.44%
2020-08-05	0	4.500	4.470	4.500	4.420	4.560	624,200	2,792,538	4.4738	3.221	3.200	3.221	3.164	3.264	871,961	3.2026	-0.88%
2020-08-04	0	4.540	4.500	4.540	4.370	4.550	553,400	2,477,662	4.4772	3.250	3.221	3.250	3.128	3.257	773,059	3.2050	4.37%
2020-08-03	0	4.350	4.350	4.410	4.180	4.420	577,800	2,488,828	4.3074	3.114	3.114	3.157	2.992	3.164	807,144	3.0835	0.93%
2020-07-31	0	4.310	4.250	4.310	4.040	4.350	640,600	2,656,278	4.1465	3.085	3.042	3.085	2.892	3.114	894,871	2.9683	7.75%
2020-07-30	0	4.000	3.970	4.000	3.940	4.090	749,800	3,030,876	4.0422	2.863	2.842	2.863	2.820	2.928	1,047,415	2.8937	0.00%
2020-07-29	0	4.000	3.970	4.000	3.970	4.100	702,800	2,833,438	4.0316	2.863	2.842	2.863	2.842	2.935	981,760	2.8861	-2.20%
2020-07-28	0	4.090	4.080	4.090	4.020	4.220	642,400	2,649,742	4.1248	2.928	2.921	2.928	2.878	3.021	897,385	2.9527	0.25%
2020-07-27	0	4.080	4.020	4.120	3.940	4.280	601,000	2,452,268	4.0803	2.921	2.878	2.949	2.820	3.064	839,553	2.9209	-6.42%
2020-07-24	0	4.360	4.300	4.380	4.320	4.690	566,600	2,531,112	4.4672	3.121	3.078	3.135	3.093	3.357	791,498	3.1979	-5.42%
2020-07-23	0	4.610	4.550	4.710	4.550	4.770	519,800	2,443,702	4.7012	3.300	3.257	3.372	3.257	3.415	726,122	3.3654	-4.16%
2020-07-22	0	4.810	4.810	4.830	4.410	5.110	687,200	3,218,084	4.6829	3.443	3.443	3.458	3.157	3.658	959,968	3.3523	-4.56%
2020-07-21	0	5.040	5.010	5.050	5.000	5.210	533,400	2,715,488	5.0909	3.608	3.586	3.615	3.579	3.730	745,120	3.6444	0.20%
2020-07-20	0	5.030	5.000	5.050	4.840	5.220	491,200	2,454,638	4.9972	3.601	3.579	3.615	3.465	3.737	686,170	3.5773	2.65%
2020-07-17	0	4.900	4.900	4.920	4.790	4.910	502,600	2,448,682	4.8720	3.508	3.508	3.522	3.429	3.515	702,095	3.4877	1.03%
2020-07-16	0	4.850	4.740	4.850	4.740	4.910	628,800	3,027,622	4.8149	3.472	3.393	3.472	3.393	3.515	878,387	3.4468	-0.21%
2020-07-15	0	4.860	4.720	4.860	4.640	4.870	639,600	3,029,936	4.7372	3.479	3.379	3.479	3.322	3.486	893,474	3.3912	0.21%
2020-07-14	0	4.850	4.790	4.850	4.720	4.870	696,600	3,343,228	4.7994	3.472	3.429	3.472	3.379	3.486	973,099	3.4357	-0.21%
2020-07-13	0	4.860	4.800	4.870	4.670	4.930	576,400	2,804,480	4.8655	3.479	3.436	3.486	3.343	3.529	805,188	3.4830	3.40%
2020-07-10	0	4.700	4.700	4.760	4.640	4.750	588,200	2,759,386	4.6912	3.365	3.365	3.407	3.322	3.400	821,672	3.3583	-2.49%
2020-07-09	0	4.820	4.750	4.820	4.510	4.820	623,600	2,856,608	4.5808	3.450	3.400	3.450	3.229	3.450	871,123	3.2792	7.11%
2020-07-08	0	4.500	4.500	4.530	4.460	4.660	581,400	2,634,444	4.5312	3.221	3.221	3.243	3.193	3.336	812,173	3.2437	-3.23%
2020-07-07	0	4.650	4.600	4.650	4.370	4.670	537,600	2,433,846	4.5272	3.329	3.293	3.329	3.128	3.343	750,987	3.2409	4.73%
2020-07-06	0	4.440	4.370	4.450	4.360	4.500	659,000	2,913,152	4.4206	3.178	3.128	3.186	3.121	3.221	920,574	3.1645	2.30%
2020-07-03	0	4.340	4.210	4.340	4.020	4.340	692,400	2,862,566	4.1343	3.107	3.014	3.107	2.878	3.107	967,232	2.9595	7.16%
2020-07-02	0	4.050	3.990	4.060	3.990	4.060	685,600	2,751,612	4.0134	2.899	2.856	2.906	2.856	2.906	957,732	2.8730	0.50%
2020-06-30	0	4.030	3.990	4.040	3.950	4.160	637,200	2,582,960	4.0536	2.885	2.856	2.892	2.828	2.978	890,121	2.9018	-3.59%
2020-06-29	0	4.180	4.060	4.180	4.000	4.190	562,800	2,303,980	4.0938	2.992	2.906	2.992	2.863	2.999	786,190	2.9306	0.72%
2020-06-26	0	4.150	4.100	4.170	4.140	4.210	610,600	2,546,048	4.1697	2.971	2.935	2.985	2.964	3.014	852,963	2.9849	-0.95%
2020-06-24	0	4.190	4.140	4.190	4.100	4.300	743,000	3,098,380	4.1701	2.999	2.964	2.999	2.935	3.078	1,037,916	2.9852	1.70%
2020-06-23	0	4.120	4.080	4.120	4.060	4.210	583,800	2,409,578	4.1274	2.949	2.921	2.949	2.906	3.014	815,525	2.9546	-2.60%
2020-06-22	0	4.230	4.230	4.270	4.020	4.340	613,000	2,576,296	4.2028	3.028	3.028	3.057	2.878	3.107	856,316	3.0086	3.42%
2020-06-19	0	4.090	4.020	4.100	3.880	4.100	617,400	2,468,260	3.9978	2.928	2.878	2.935	2.778	2.935	862,462	2.8619	2.25%
2020-06-18	0	4.000	3.970	4.040	3.960	4.060	640,600	2,561,314	3.9983	2.863	2.842	2.892	2.835	2.906	894,871	2.8622	0.25%
2020-06-17	0	3.990	3.950	3.990	3.950	4.000	587,600	2,338,056	3.9790	2.856	2.828	2.856	2.828	2.863	820,834	2.8484	0.50%
2020-06-16	0	3.970	3.940	3.970	3.900	4.080	643,600	2,585,140	4.0167	2.842	2.820	2.842	2.792	2.921	899,062	2.8754	-1.73%
2020-06-15	0	4.040	3.900	4.040	3.880	4.160	750,400	3,043,074	4.0553	2.892	2.792	2.892	2.778	2.978	1,048,253	2.9030	-3.81%
2020-06-12	0	4.200	4.110	4.200	4.080	4.290	644,600	2,686,322	4.1674	3.007	2.942	3.007	2.921	3.071	900,459	2.9833	-2.10%
2020-06-11	0	4.290	4.190	4.300	4.180	4.350	595,000	2,530,554	4.2530	3.071	2.999	3.078	2.992	3.114	831,171	3.0446	-0.23%
2020-06-10	0	4.300	4.260	4.310	4.230	4.450	492,200	2,132,216	4.3320	3.078	3.050	3.085	3.028	3.186	687,567	3.1011	-2.49%
2020-06-09	0	4.410	4.400	4.450	4.310	4.460	553,200	2,429,908	4.3925	3.157	3.150	3.186	3.085	3.193	772,779	3.1444	2.56%
2020-06-08	0	4.300	4.290	4.330	4.160	4.320	637,800	2,716,118	4.2586	3.078	3.071	3.100	2.978	3.093	890,959	3.0485	2.63%
2020-06-05	0	4.190	4.190	4.210	3.980	4.190	802,400	3,285,392	4.0945	2.999	2.999	3.014	2.849	2.999	1,120,893	2.9310	3.46%
2020-06-04	0	4.050	4.050	4.130	3.930	4.050	668,200	2,661,486	3.9831	2.899	2.899	2.956	2.813	2.899	933,426	2.8513	1.25%
2020-06-03	0	4.000	3.970	4.000	3.960	4.110	654,400	2,617,500	3.9998	2.863	2.842	2.863	2.835	2.942	914,148	2.8633	-0.25%
2020-06-02	0	4.010	3.990	4.010	3.980	4.140	613,400	2,462,688	4.0148	2.871	2.856	2.871	2.849	2.964	856,874	2.8740	-4.30%
2020-06-01	0	4.190	4.170	4.190	4.050	4.420	647,400	2,741,200	4.2342	2.999	2.985	2.999	2.899	3.164	904,370	3.0311	-3.01%
2020-05-29	0	4.320	4.280	4.360	3.920	4.360	548,000	2,201,132	4.0167	3.093	3.064	3.121	2.806	3.121	765,515	2.8754	8.27%
2020-05-28	0	3.990	3.990	4.000	3.480	4.060	765,600	2,912,704	3.8045	2.856	2.856	2.863	2.491	2.906	1,069,487	2.7235	-1.72%
2020-05-27	0	4.060	4.030	4.070	3.990	4.990	766,200	3,242,168	4.2315	2.906	2.885	2.914	2.856	3.572	1,070,325	3.0291	-16.29%
2020-05-26	0	4.850	4.820	4.850	4.800	5.200	490,200	2,435,274	4.9679	3.472	3.450	3.472	3.436	3.722	684,773	3.5563	-7.27%
2020-05-25	0	5.230	5.120	5.280	5.120	5.280	407,600	2,138,974	5.2477	3.744	3.665	3.780	3.665	3.780	569,387	3.7566	0.58%
2020-05-22	0	5.200	5.190	5.200	5.100	5.250	463,400	2,391,982	5.1618	3.722	3.715	3.722	3.651	3.758	647,336	3.6951	1.76%
2020-05-21	0	5.110	5.100	5.200	5.100	5.260	436,800	2,283,242	5.2272	3.658	3.651	3.722	3.651	3.765	610,177	3.7419	-1.73%
2020-05-20	0	5.200	5.190	5.200	5.120	5.290	410,400	2,142,666	5.2209	3.722	3.715	3.722	3.665	3.787	573,298	3.7374	-0.57%
2020-05-19	0	5.230	5.200	5.240	5.000	5.250	469,000	2,448,282	5.2202	3.744	3.722	3.751	3.579	3.758	655,158	3.7369	4.18%
2020-05-18	0	5.020	5.010	5.020	5.010	5.320	526,600	2,756,902	5.2353	3.594	3.586	3.594	3.586	3.808	735,621	3.7477	-5.10%
2020-05-15	0	5.290	5.160	5.300	5.070	5.410	462,400	2,412,228	5.2168	3.787	3.694	3.794	3.629	3.873	645,939	3.7345	-1.12%
2020-05-14	0	5.350	5.310	5.350	5.250	5.440	451,600	2,434,776	5.3914	3.830	3.801	3.830	3.758	3.894	630,852	3.8595	-1.29%
2020-05-13	0	5.420	5.400	5.430	5.250	5.430	416,000	2,224,440	5.3472	3.880	3.866	3.887	3.758	3.887	581,121	3.8278	0.00%
2020-05-12	0	5.420	5.420	5.460	5.220	5.500	470,000	2,548,440	5.4222	3.880	3.880	3.909	3.737	3.937	656,555	3.8815	5.24%
2020-05-11	0	5.150	5.150	5.200	5.080	5.790	893,200	4,784,474	5.3566	3.687	3.687	3.722	3.637	4.145	1,247,734	3.8345	-12.27%
2020-05-08	0	5.870	5.860	5.870	5.450	6.080	565,800	3,271,036	5.7813	4.202	4.195	4.202	3.901	4.352	790,381	4.1386	-2.98%
2020-05-07	0	6.050	6.030	6.050	5.950	6.610	486,200	3,058,052	6.2897	4.331	4.317	4.331	4.259	4.732	679,185	4.5025	-4.57%
2020-05-06	0	6.340	6.340	6.350	6.200	6.460	474,800	3,006,712	6.3326	4.539	4.539	4.546	4.438	4.624	663,260	4.5332	0.63%
2020-05-05	0	6.300	6.300	6.360	5.900	6.360	676,600	4,156,874	6.1438	4.510	4.510	4.553	4.224	4.553	945,160	4.3981	7.69%
2020-05-04	0	5.850	5.840	5.850	5.470	5.850	681,200	3,864,540	5.6731	4.188	4.181	4.188	3.916	4.188	951,586	4.0612	6.17%
2020-04-29	0	5.510	5.500	5.510	5.380	5.620	433,400	2,372,218	5.4735	3.944	3.937	3.944	3.851	4.023	605,428	3.9183	2.61%
2020-04-28	0	5.370	5.360	5.400	5.310	5.560	646,600	3,501,838	5.4158	3.844	3.837	3.866	3.801	3.980	903,252	3.8769	-1.47%
2020-04-27	0	5.450	5.450	5.530	5.450	5.600	486,000	2,697,082	5.5496	3.901	3.901	3.959	3.901	4.009	678,906	3.9727	-1.98%
2020-04-24	0	5.560	5.560	5.740	5.560	5.950	442,600	2,562,654	5.7900	3.980	3.980	4.109	3.980	4.259	618,279	4.1448	-6.08%
2020-04-23	0	5.920	5.910	5.930	5.840	5.990	418,000	2,485,586	5.9464	4.238	4.231	4.245	4.181	4.288	583,915	4.2568	0.85%
2020-04-22	0	5.870	5.850	5.880	5.850	6.040	389,000	2,320,886	5.9663	4.202	4.188	4.209	4.188	4.324	543,404	4.2710	-2.98%
2020-04-21	0	6.050	6.030	6.050	5.950	6.200	415,400	2,504,590	6.0293	4.331	4.317	4.331	4.259	4.438	580,283	4.3162	-2.26%
2020-04-20	0	6.190	6.170	6.190	6.080	6.200	496,400	3,051,958	6.1482	4.431	4.417	4.431	4.352	4.438	693,434	4.4012	0.32%
2020-04-17	0	6.170	6.170	6.180	6.170	6.430	465,600	2,963,536	6.3650	4.417	4.417	4.424	4.417	4.603	650,409	4.5564	-3.59%
2020-04-16	0	6.400	6.380	6.400	6.240	6.430	404,200	2,579,722	6.3823	4.581	4.567	4.581	4.467	4.603	564,637	4.5688	-0.47%
2020-04-15	0	6.430	6.300	6.430	6.300	6.470	181,000	1,145,168	6.3269	4.603	4.510	4.603	4.510	4.632	252,844	4.5292	0.00%
2020-04-14	0	6.430	6.430	6.450	6.160	6.720	478,000	3,097,214	6.4795	4.603	4.603	4.617	4.410	4.811	667,731	4.6384	-4.32%
2020-04-09	0	6.720	6.710	6.740	6.650	6.750	215,400	1,443,248	6.7003	4.811	4.803	4.825	4.760	4.832	300,898	4.7965	-0.44%
2020-04-08	0	6.750	6.750	6.760	6.700	6.960	247,800	1,675,136	6.7600	4.832	4.832	4.839	4.796	4.982	346,158	4.8392	-0.88%
2020-04-07	0	6.810	6.800	6.850	6.700	6.850	379,800	2,573,538	6.7760	4.875	4.868	4.904	4.796	4.904	530,552	4.8507	-0.29%
2020-04-06	0	6.830	6.820	6.880	6.600	7.380	1,046,800	7,212,924	6.8905	4.889	4.882	4.925	4.725	5.283	1,462,302	4.9326	6.89%
2020-04-03	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	4.574	-	-	-	-	0	-	0.00%
2020-03-25	0	6.390	6.270	6.390	6.030	6.390	978,000	6,057,534	6.1938	4.574	4.488	4.574	4.317	4.574	1,366,194	4.4339	-0.16%
2020-03-24	0	6.400	6.300	6.400	6.130	6.480	610,800	3,845,092	6.2952	4.581	4.510	4.581	4.388	4.639	853,242	4.5064	0.31%
2020-03-23	0	6.380	6.210	6.380	6.120	6.380	377,200	2,357,374	6.2497	4.567	4.445	4.567	4.381	4.567	526,920	4.4739	2.08%
2020-03-20	0	6.250	6.240	6.300	6.050	6.300	505,600	3,154,208	6.2385	4.474	4.467	4.510	4.331	4.510	706,286	4.4659	2.12%
2020-03-19	0	6.120	6.120	6.150	6.000	6.390	517,800	3,207,262	6.1940	4.381	4.381	4.403	4.295	4.574	723,328	4.4340	-3.16%
2020-03-18	0	6.320	6.310	6.320	6.220	6.510	352,400	2,248,016	6.3792	4.524	4.517	4.524	4.453	4.660	492,277	4.5666	1.44%
2020-03-17	0	6.230	6.220	6.240	6.150	6.380	418,200	2,630,144	6.2892	4.460	4.453	4.467	4.403	4.567	584,194	4.5022	-0.64%
2020-03-16	0	6.270	6.270	6.280	6.060	6.350	432,600	2,690,862	6.2202	4.488	4.488	4.496	4.338	4.546	604,310	4.4528	1.13%
2020-03-13	0	6.200	6.140	6.240	5.780	6.250	371,400	2,231,742	6.0090	4.438	4.395	4.467	4.138	4.474	518,818	4.3016	2.31%
2020-03-12	0	6.060	6.060	6.110	5.860	6.180	380,800	2,288,992	6.0110	4.338	4.338	4.374	4.195	4.424	531,949	4.3030	0.50%
2020-03-11	0	6.030	6.030	6.040	5.780	6.180	593,400	3,533,688	5.9550	4.317	4.317	4.324	4.138	4.424	828,936	4.2629	3.08%
2020-03-10	0	5.850	5.820	5.890	5.650	5.880	371,200	2,129,358	5.7364	4.188	4.166	4.216	4.045	4.209	518,539	4.1065	2.45%
2020-03-09	0	5.710	5.710	5.720	5.580	5.730	601,600	3,400,022	5.6516	4.088	4.088	4.095	3.994	4.102	840,391	4.0458	0.00%
2020-03-06	0	5.710	5.700	5.720	5.650	5.770	418,800	2,390,512	5.7080	4.088	4.080	4.095	4.045	4.130	585,033	4.0861	-1.04%
2020-03-05	0	5.770	5.700	5.800	5.490	5.820	517,000	2,897,170	5.6038	4.130	4.080	4.152	3.930	4.166	722,211	4.0115	3.04%
2020-03-04	0	5.600	5.600	5.650	5.400	5.600	442,200	2,427,606	5.4898	4.009	4.009	4.045	3.866	4.009	617,721	3.9299	1.27%
2020-03-03	0	5.530	5.430	5.530	5.400	5.530	451,200	2,474,976	5.4853	3.959	3.887	3.959	3.866	3.959	630,293	3.9267	0.91%
2020-03-02	0	5.480	5.460	5.480	5.390	5.650	470,600	2,562,610	5.4454	3.923	3.909	3.923	3.858	4.045	657,393	3.8981	-0.54%
2020-02-28	0	5.510	5.440	5.520	5.390	5.660	510,000	2,802,992	5.4961	3.944	3.894	3.952	3.858	4.052	712,432	3.9344	-3.84%
2020-02-27	0	5.730	5.730	5.740	5.640	5.980	541,000	3,108,698	5.7462	4.102	4.102	4.109	4.037	4.281	755,737	4.1135	-3.54%
2020-02-26	0	5.940	5.920	5.940	5.880	6.170	450,000	2,680,812	5.9574	4.252	4.238	4.252	4.209	4.417	628,617	4.2646	-3.57%
2020-02-25	0	6.160	6.140	6.160	6.140	6.360	402,600	2,507,352	6.2279	4.410	4.395	4.410	4.395	4.553	562,402	4.4583	-3.30%
2020-02-24	0	6.370	6.320	6.370	6.290	6.600	404,400	2,574,162	6.3654	4.560	4.524	4.560	4.503	4.725	564,917	4.5567	-3.48%
2020-02-21	0	6.600	6.570	6.600	6.540	6.690	354,600	2,339,400	6.5973	4.725	4.703	4.725	4.682	4.789	495,350	4.7227	-0.90%
2020-02-20	0	6.660	6.630	6.660	6.590	6.710	426,000	2,825,692	6.6331	4.768	4.746	4.768	4.718	4.803	595,090	4.7483	0.30%
2020-02-19	0	6.640	6.640	6.650	6.550	6.750	371,000	2,468,670	6.6541	4.753	4.753	4.760	4.689	4.832	518,260	4.7634	1.37%
2020-02-18	0	6.550	6.480	6.560	6.470	6.700	380,400	2,499,348	6.5703	4.689	4.639	4.696	4.632	4.796	531,391	4.7034	-0.30%
2020-02-17	0	6.570	6.520	6.580	6.320	6.700	621,800	4,059,586	6.5288	4.703	4.667	4.710	4.524	4.796	868,609	4.6737	4.29%
2020-02-14	0	6.300	6.290	6.330	6.130	6.330	452,800	2,821,828	6.2320	4.510	4.503	4.531	4.388	4.531	632,528	4.4612	1.78%
2020-02-13	0	6.190	6.110	6.190	6.160	6.330	450,200	2,815,146	6.2531	4.431	4.374	4.431	4.410	4.531	628,896	4.4763	-2.06%
2020-02-12	0	6.320	6.290	6.320	6.240	6.330	446,000	2,798,146	6.2739	4.524	4.503	4.524	4.467	4.531	623,029	4.4912	0.80%
2020-02-11	0	6.270	6.220	6.270	6.160	6.360	447,800	2,795,776	6.2434	4.488	4.453	4.488	4.410	4.553	625,543	4.4694	2.12%
2020-02-10	0	6.140	6.100	6.160	6.080	6.180	527,200	3,229,258	6.1253	4.395	4.367	4.410	4.352	4.424	736,459	4.3848	0.16%
2020-02-07	0	6.130	6.090	6.130	5.950	6.190	509,200	3,108,388	6.1045	4.388	4.360	4.388	4.259	4.431	711,315	4.3699	2.68%
2020-02-06	0	5.970	5.940	5.980	5.770	5.970	478,600	2,830,380	5.9139	4.274	4.252	4.281	4.130	4.274	668,569	4.2335	1.36%
2020-02-05	0	5.890	5.890	5.900	5.720	6.020	494,000	2,896,054	5.8625	4.216	4.216	4.224	4.095	4.309	690,081	4.1967	1.38%
2020-02-04	0	5.810	5.800	5.820	5.730	6.580	422,000	2,464,690	5.8405	4.159	4.152	4.166	4.102	4.710	589,503	4.1810	1.04%
2020-02-03	0	5.750	5.660	5.750	5.660	6.000	593,800	3,444,054	5.8000	4.116	4.052	4.116	4.052	4.295	829,495	4.1520	-2.21%
2020-01-31	0	5.880	5.870	5.880	5.840	5.970	351,200	2,065,194	5.8804	4.209	4.202	4.209	4.181	4.274	490,600	4.2095	-1.18%
2020-01-30	0	5.950	5.940	5.950	5.900	6.100	428,600	2,569,100	5.9942	4.259	4.252	4.259	4.224	4.367	598,722	4.2910	-1.33%
2020-01-29	0	6.030	6.010	6.030	6.010	6.150	272,400	1,648,658	6.0523	4.317	4.302	4.317	4.302	4.403	380,523	4.3326	-3.05%
2020-01-24	0	6.220	6.110	6.220	6.010	6.300	229,600	1,392,926	6.0668	4.453	4.374	4.453	4.302	4.510	320,734	4.3429	2.81%
2020-01-23	0	6.050	6.050	6.080	6.000	6.150	531,800	3,220,650	6.0561	4.331	4.331	4.352	4.295	4.403	742,885	4.3353	0.00%
2020-01-22	0	6.050	6.010	6.050	5.940	6.390	466,200	2,820,270	6.0495	4.331	4.302	4.331	4.252	4.574	651,247	4.3306	-4.12%
2020-01-21	0	6.310	6.260	6.360	6.230	6.630	392,000	2,500,474	6.3788	4.517	4.481	4.553	4.460	4.746	547,595	4.5663	-4.10%
2020-01-20	0	6.580	6.560	6.580	6.560	6.700	395,800	2,627,122	6.6375	4.710	4.696	4.710	4.696	4.796	552,903	4.7515	-0.90%
2020-01-17	0	6.640	6.620	6.650	6.520	6.790	382,200	2,544,200	6.6567	4.753	4.739	4.760	4.667	4.861	533,905	4.7653	-1.48%
2020-01-16	0	6.740	6.730	6.740	6.700	6.790	374,000	2,524,120	6.7490	4.825	4.818	4.825	4.796	4.861	522,450	4.8313	-0.59%
2020-01-15	0	6.780	6.770	6.780	6.700	6.800	344,400	2,325,658	6.7528	4.854	4.846	4.854	4.796	4.868	481,101	4.8340	0.15%
2020-01-14	0	6.770	6.770	6.780	6.720	6.820	395,400	2,681,462	6.7816	4.846	4.846	4.854	4.811	4.882	552,345	4.8547	-0.29%
2020-01-13	0	6.790	6.790	6.800	6.760	6.840	379,800	2,583,344	6.8019	4.861	4.861	4.868	4.839	4.896	530,552	4.8692	0.00%
2020-01-10	0	6.790	6.780	6.790	6.750	6.860	356,400	2,427,140	6.8102	4.861	4.854	4.861	4.832	4.911	497,864	4.8751	-0.44%
2020-01-09	0	6.820	6.810	6.820	6.650	6.830	383,800	2,611,426	6.8041	4.882	4.875	4.882	4.760	4.889	536,140	4.8708	0.89%
2020-01-08	0	6.760	6.740	6.760	6.740	6.900	368,000	2,500,000	6.7935	4.839	4.825	4.839	4.825	4.939	514,069	4.8632	-0.44%
2020-01-07	0	6.790	6.780	6.790	6.740	6.870	579,000	3,931,002	6.7893	4.861	4.854	4.861	4.825	4.918	808,820	4.8602	-0.15%
2020-01-06	0	6.800	6.790	6.800	6.770	6.870	446,800	3,037,714	6.7988	4.868	4.861	4.868	4.846	4.918	624,147	4.8670	-0.29%
2020-01-03	0	6.820	6.810	6.820	6.780	6.950	472,800	3,236,458	6.8453	4.882	4.875	4.882	4.854	4.975	660,467	4.9003	0.00%
2020-01-02	0	6.820	6.800	6.820	6.750	7.660	403,800	2,775,548	6.8736	4.882	4.868	4.882	4.832	5.483	564,079	4.9205	0.44%
2019-12-31	0	6.790	6.780	6.790	6.760	6.820	161,600	1,095,732	6.7805	4.861	4.854	4.861	4.839	4.882	225,743	4.8539	0.00%
2019-12-30	0	6.790	6.780	6.790	6.680	6.790	391,400	2,640,866	6.7472	4.861	4.854	4.861	4.782	4.861	546,757	4.8301	0.74%
2019-12-27	0	6.740	6.700	6.740	6.640	6.970	376,800	2,548,160	6.7626	4.825	4.796	4.825	4.753	4.990	526,362	4.8411	-3.16%
2019-12-24	0	6.960	6.890	6.960	6.900	6.970	269,400	1,865,128	6.9233	4.982	4.932	4.982	4.939	4.990	376,332	4.9561	1.16%
2019-12-23	0	6.880	6.870	6.880	6.820	7.130	363,400	2,500,668	6.8813	4.925	4.918	4.925	4.882	5.104	507,643	4.9260	-0.72%
2019-12-20	0	6.930	6.920	6.930	6.900	6.970	396,400	2,753,124	6.9453	4.961	4.954	4.961	4.939	4.990	553,741	4.9719	-0.43%
2019-12-19	0	6.960	6.940	6.960	6.900	7.100	364,800	2,537,294	6.9553	4.982	4.968	4.982	4.939	5.083	509,599	4.9790	-0.14%
2019-12-18	0	6.970	6.950	6.970	6.900	7.000	372,600	2,593,776	6.9613	4.990	4.975	4.990	4.939	5.011	520,495	4.9833	0.14%
2019-12-17	0	6.960	6.960	6.980	6.960	7.090	358,400	2,505,740	6.9915	4.982	4.982	4.997	4.982	5.075	500,658	5.0049	-0.29%
2019-12-16	0	6.980	6.970	6.980	6.790	7.130	361,400	2,518,870	6.9698	4.997	4.990	4.997	4.861	5.104	504,849	4.9894	0.00%
2019-12-13	0	6.980	6.960	6.980	6.890	7.140	363,400	2,540,204	6.9901	4.997	4.982	4.997	4.932	5.111	507,643	5.0039	-0.29%
2019-12-12	0	7.000	6.940	7.000	6.920	7.100	358,600	2,505,368	6.9865	5.011	4.968	5.011	4.954	5.083	500,938	5.0014	0.00%
2019-12-11	0	7.000	6.990	7.000	6.610	7.070	432,600	3,025,890	6.9947	5.011	5.004	5.011	4.732	5.061	604,310	5.0072	0.72%
2019-12-10	0	6.950	6.910	6.960	6.860	6.990	452,000	3,127,928	6.9202	4.975	4.947	4.982	4.911	5.004	631,411	4.9539	1.61%
2019-12-09	0	6.840	6.830	6.850	6.610	6.890	411,000	2,796,818	6.8049	4.896	4.889	4.904	4.732	4.932	574,137	4.8713	1.63%
2019-12-06	0	6.730	6.720	6.730	6.610	6.890	399,000	2,669,882	6.6914	4.818	4.811	4.818	4.732	4.932	557,373	4.7901	1.82%
2019-12-05	0	6.610	6.550	6.640	6.380	6.680	382,200	2,504,874	6.5538	4.732	4.689	4.753	4.567	4.782	533,905	4.6916	3.61%
2019-12-04	0	6.380	6.370	6.410	6.290	6.430	407,400	2,594,252	6.3678	4.567	4.560	4.589	4.503	4.603	569,108	4.5585	-0.62%
2019-12-03	0	6.420	6.330	6.420	5.950	6.460	671,400	4,111,518	6.1238	4.596	4.531	4.596	4.259	4.624	937,896	4.3838	5.94%
2019-12-02	0	6.060	6.050	6.060	5.760	6.060	494,600	2,986,456	6.0381	4.338	4.331	4.338	4.123	4.338	690,920	4.3224	1.00%
2019-11-29	0	6.000	5.980	6.030	5.910	6.170	418,600	2,523,732	6.0290	4.295	4.281	4.317	4.231	4.417	584,753	4.3159	-2.76%
2019-11-28	0	6.170	6.150	6.180	6.060	6.180	419,400	2,576,396	6.1431	4.417	4.403	4.424	4.338	4.424	585,871	4.3976	0.33%
2019-11-27	0	6.150	6.140	6.150	6.080	6.190	428,000	2,628,626	6.1416	4.403	4.395	4.403	4.352	4.431	597,884	4.3965	0.82%
2019-11-26	0	6.100	6.100	6.110	5.990	6.290	566,400	3,445,592	6.0833	4.367	4.367	4.374	4.288	4.503	791,219	4.3548	0.49%
2019-11-25	0	6.070	6.060	6.070	5.960	6.110	467,600	2,840,166	6.0739	4.345	4.338	4.345	4.267	4.374	653,203	4.3481	0.00%
2019-11-22	0	6.070	6.030	6.080	5.890	6.090	445,800	2,686,104	6.0254	4.345	4.317	4.352	4.216	4.360	622,750	4.3133	0.66%
2019-11-21	0	6.030	5.980	6.020	5.950	6.100	418,800	2,513,004	6.0005	4.317	4.281	4.309	4.259	4.367	585,033	4.2955	0.50%
2019-11-20	0	6.000	5.990	6.000	5.950	6.100	458,200	2,745,920	5.9928	4.295	4.288	4.295	4.259	4.367	640,071	4.2900	-0.66%
2019-11-19	0	6.040	6.010	6.040	5.960	6.120	517,000	3,111,322	6.0180	4.324	4.302	4.324	4.267	4.381	722,211	4.3081	0.50%
2019-11-18	0	6.010	6.000	6.010	5.980	6.120	440,200	2,656,466	6.0347	4.302	4.295	4.302	4.281	4.381	614,927	4.3200	-0.66%
2019-11-15	0	6.050	6.020	6.060	5.790	6.050	716,400	4,211,314	5.8784	4.331	4.309	4.338	4.145	4.331	1,000,758	4.2081	0.50%
2019-11-14	0	6.020	6.000	6.030	5.980	6.080	411,800	2,478,734	6.0193	4.309	4.295	4.317	4.281	4.352	575,254	4.3089	-0.17%
2019-11-13	0	6.030	5.980	6.040	5.880	6.240	362,000	2,160,428	5.9680	4.317	4.281	4.324	4.209	4.467	505,687	4.2723	-2.11%
2019-11-12	0	6.160	6.150	6.160	6.100	6.520	426,000	2,661,766	6.2483	4.410	4.403	4.410	4.367	4.667	595,090	4.4729	-1.44%
2019-11-11	0	6.250	6.250	6.280	6.100	6.750	711,000	4,481,408	6.3030	4.474	4.474	4.496	4.367	4.832	993,214	4.5120	-6.16%
2019-11-08	0	6.660	6.610	6.660	6.500	7.230	441,000	2,971,454	6.7380	4.768	4.732	4.768	4.653	5.176	616,044	4.8234	-9.02%
2019-11-07	0	7.320	7.280	7.320	7.260	7.370	369,200	2,697,850	7.3073	5.240	5.211	5.240	5.197	5.276	515,745	5.2310	0.00%
2019-11-06	0	7.320	7.310	7.320	7.090	7.380	459,200	3,357,812	7.3123	5.240	5.233	5.240	5.075	5.283	641,468	5.2346	0.69%
2019-11-05	0	7.270	7.250	7.270	7.130	7.430	352,000	2,551,852	7.2496	5.204	5.190	5.204	5.104	5.319	491,718	5.1897	0.97%
2019-11-04	0	7.200	7.190	7.200	7.000	7.200	301,800	2,153,174	7.1344	5.154	5.147	5.154	5.011	5.154	421,592	5.1072	1.84%
2019-11-01	0	7.070	7.010	7.070	7.010	7.170	170,200	1,203,470	7.0709	5.061	5.018	5.061	5.018	5.133	237,757	5.0618	-3.81%
2019-10-31	0	7.350	7.260	7.330	6.940	7.350	347,200	2,485,476	7.1586	5.262	5.197	5.247	4.968	5.262	485,013	5.1246	5.00%
2019-10-30	0	7.000	6.970	7.000	6.960	7.160	112,800	794,700	7.0452	5.011	4.990	5.011	4.982	5.126	157,573	5.0434	-1.41%
2019-10-29	0	7.100	7.090	7.100	7.070	7.160	1,214,600	8,648,538	7.1205	5.083	5.075	5.083	5.061	5.126	1,696,706	5.0973	-1.25%
2019-10-28	0	7.190	7.150	7.190	7.100	7.200	1,284,000	9,195,180	7.1614	5.147	5.118	5.147	5.083	5.154	1,793,653	5.1265	0.28%
2019-10-25	0	7.170	7.160	7.170	7.140	7.250	1,247,600	8,960,929	7.1825	5.133	5.126	5.133	5.111	5.190	1,742,805	5.1417	-0.69%
2019-10-24	0	7.220	7.210	7.220	7.150	7.240	2,446,600	17,522,536	7.1620	5.168	5.161	5.168	5.118	5.183	3,417,719	5.1270	0.42%
2019-10-23	0	7.190	7.170	7.190	7.160	7.310	1,558,000	11,319,556	7.2654	5.147	5.133	5.147	5.126	5.233	2,176,411	5.2010	0.14%
2019-10-22	0	7.180	7.160	7.180	7.160	7.280	370,200	2,663,378	7.1944	5.140	5.126	5.140	5.126	5.211	517,142	5.1502	-0.69%
2019-10-21	0	7.230	7.220	7.230	7.090	7.410	345,200	2,514,372	7.2838	5.176	5.168	5.176	5.075	5.305	482,219	5.2142	-2.30%
2019-10-18	0	7.400	7.340	7.400	7.290	7.410	311,400	2,298,570	7.3814	5.297	5.254	5.297	5.219	5.305	435,003	5.2840	-0.67%
2019-10-17	0	7.450	7.410	7.450	7.280	7.450	377,000	2,769,150	7.3452	5.333	5.305	5.333	5.211	5.333	526,641	5.2581	1.22%
2019-10-16	0	7.360	7.320	7.360	7.170	7.370	362,200	2,640,902	7.2913	5.269	5.240	5.269	5.133	5.276	505,967	5.2195	-0.54%
2019-10-15	0	7.400	7.390	7.400	7.220	7.620	345,000	2,520,696	7.3064	5.297	5.290	5.297	5.168	5.455	481,939	5.2303	0.14%
2019-10-14	0	7.390	7.380	7.390	7.280	7.500	288,200	2,124,392	7.3712	5.290	5.283	5.290	5.211	5.369	402,594	5.2768	1.09%
2019-10-11	0	7.310	7.300	7.310	7.190	7.340	329,400	2,394,642	7.2697	5.233	5.226	5.233	5.147	5.254	460,147	5.2041	0.14%
2019-10-10	0	7.300	7.190	7.300	7.190	7.500	223,400	1,628,892	7.2914	5.226	5.147	5.226	5.147	5.369	312,073	5.2196	0.14%
2019-10-09	0	7.290	7.250	7.290	7.260	7.370	203,800	1,487,812	7.3004	5.219	5.190	5.219	5.197	5.276	284,694	5.2260	0.00%
2019-10-08	0	7.290	7.240	7.290	7.160	7.460	278,600	2,019,170	7.2476	5.219	5.183	5.219	5.126	5.340	389,184	5.1882	2.24%
2019-10-04	0	7.130	7.120	7.130	7.100	7.290	148,000	1,060,102	7.1629	5.104	5.097	5.104	5.083	5.219	206,745	5.1276	-2.06%
2019-10-03	0	7.280	7.270	7.280	7.100	7.310	195,800	1,413,980	7.2216	5.211	5.204	5.211	5.083	5.233	273,518	5.1696	0.00%
2019-10-02	0	7.280	7.220	7.280	7.110	7.740	250,600	1,834,284	7.3196	5.211	5.168	5.211	5.090	5.541	350,070	5.2398	-4.59%
2019-09-30	0	7.630	7.470	7.630	7.430	7.630	254,000	1,906,790	7.5070	5.462	5.347	5.462	5.319	5.462	354,819	5.3740	0.79%
2019-09-27	0	7.570	7.570	7.580	7.500	7.720	257,600	1,950,708	7.5726	5.419	5.419	5.426	5.369	5.526	359,848	5.4209	-1.56%
2019-09-26	0	7.690	7.660	7.690	7.620	7.820	249,400	1,918,140	7.6910	5.505	5.483	5.505	5.455	5.598	348,393	5.5057	1.05%
2019-09-25	0	7.610	7.610	7.750	7.500	7.830	261,600	2,018,708	7.7168	5.448	5.448	5.548	5.369	5.605	365,436	5.5241	-2.44%
2019-09-24	0	7.800	7.800	7.820	7.560	7.850	299,600	2,288,480	7.6385	5.584	5.584	5.598	5.412	5.619	418,519	5.4680	0.52%
2019-09-23	0	7.760	7.750	7.760	7.760	8.120	258,600	2,033,530	7.8636	5.555	5.548	5.555	5.555	5.813	361,245	5.6292	-3.96%
2019-09-20	0	8.080	8.070	8.140	8.080	8.290	251,000	2,047,184	8.1561	5.784	5.777	5.827	5.784	5.934	350,628	5.8386	-0.12%
2019-09-19	0	8.090	8.030	8.160	8.020	8.460	300,400	2,449,160	8.1530	5.791	5.748	5.841	5.741	6.056	419,637	5.8364	-4.37%
2019-09-18	0	8.460	8.400	8.460	8.350	8.840	287,600	2,443,704	8.4969	6.056	6.013	6.056	5.977	6.328	401,756	6.0826	-1.17%
2019-09-17	0	8.560	8.330	8.560	8.550	8.880	280,600	2,431,788	8.6664	6.128	5.963	6.128	6.121	6.357	391,977	6.2039	-2.84%
2019-09-16	0	8.810	8.800	8.830	8.700	9.000	299,200	2,638,504	8.8185	6.307	6.300	6.321	6.228	6.443	417,960	6.3128	-1.12%
2019-09-13	0	8.910	8.880	8.910	8.870	9.200	266,600	2,376,396	8.9137	6.378	6.357	6.378	6.350	6.586	372,420	6.3809	0.34%
2019-09-12	0	8.880	8.820	8.880	8.820	8.940	281,400	2,503,896	8.8980	6.357	6.314	6.357	6.314	6.400	393,095	6.3697	-0.22%
2019-09-11	0	8.900	8.900	9.000	8.870	9.050	282,200	2,524,070	8.9443	6.371	6.371	6.443	6.350	6.479	394,213	6.4028	-1.55%
2019-09-10	0	9.040	9.000	9.040	8.880	9.110	292,800	2,629,190	8.9795	6.471	6.443	6.471	6.357	6.521	409,020	6.4280	0.00%
2019-09-09	0	9.040	9.000	9.040	8.940	9.100	388,400	3,498,012	9.0062	6.471	6.443	6.471	6.400	6.514	542,566	6.4472	0.56%
2019-09-06	0	8.990	8.920	8.990	8.850	9.050	400,600	3,569,630	8.9107	6.436	6.385	6.436	6.335	6.479	559,609	6.3788	0.90%
2019-09-05	0	8.910	8.860	8.910	8.830	8.990	346,000	3,073,534	8.8830	6.378	6.342	6.378	6.321	6.436	483,336	6.3590	0.11%
2019-09-04	0	8.900	8.860	8.910	8.800	9.000	260,600	2,316,848	8.8904	6.371	6.342	6.378	6.300	6.443	364,039	6.3643	0.56%
2019-09-03	0	8.850	8.820	8.860	8.790	8.930	308,200	2,724,516	8.8401	6.335	6.314	6.342	6.292	6.393	430,533	6.3282	-0.34%
2019-09-02	0	8.880	8.870	8.890	8.750	9.050	288,600	2,561,974	8.8772	6.357	6.350	6.364	6.264	6.479	403,153	6.3548	-0.11%
2019-08-30	0	8.890	8.890	8.930	8.770	8.970	542,400	4,796,398	8.8429	6.364	6.364	6.393	6.278	6.421	757,693	6.3303	-0.22%
2019-08-29	0	8.910	8.840	8.910	8.670	9.110	548,600	4,844,206	8.8301	6.378	6.328	6.378	6.206	6.521	766,354	6.3211	0.45%
2019-08-28	0	8.870	8.870	8.970	8.800	9.180	299,200	2,679,658	8.9561	6.350	6.350	6.421	6.300	6.572	417,960	6.4113	-2.63%
2019-08-27	0	9.110	8.930	9.110	8.710	9.180	446,600	4,002,518	8.9622	6.521	6.393	6.521	6.235	6.572	623,867	6.4157	1.67%
2019-08-26	0	8.960	8.850	8.960	8.480	9.030	438,600	3,868,028	8.8190	6.414	6.335	6.414	6.070	6.464	612,692	6.3132	1.24%
2019-08-23	0	8.850	8.780	8.850	8.640	9.100	386,000	3,474,058	9.0002	6.335	6.285	6.335	6.185	6.514	539,213	6.4428	1.49%
2019-08-22	0	8.720	8.720	8.890	8.180	8.930	463,000	3,923,700	8.4745	6.242	6.242	6.364	5.856	6.393	646,777	6.0665	-1.25%
2019-08-21	0	8.830	8.500	8.890	8.170	11.00	487,200	4,090,906	8.3968	6.321	6.085	6.364	5.849	7.874	680,582	6.0109	4.13%
2019-08-20	0	8.480	8.280	8.480	8.120	8.550	277,200	2,317,212	8.3594	6.070	5.927	6.070	5.813	6.121	387,228	5.9841	2.79%
2019-08-19	0	8.250	8.040	8.250	8.090	8.600	254,400	2,087,548	8.2058	5.906	5.755	5.906	5.791	6.156	355,378	5.8742	-0.48%
2019-08-16	0	8.290	8.200	8.290	8.100	8.300	278,000	2,285,564	8.2215	5.934	5.870	5.934	5.798	5.942	388,345	5.8854	1.47%
2019-08-15	0	8.170	8.150	8.280	8.050	8.840	289,400	2,389,392	8.2564	5.849	5.834	5.927	5.763	6.328	404,270	5.9104	0.12%
2019-08-14	0	8.160	8.160	8.250	8.040	9.000	312,200	2,575,722	8.2502	5.841	5.841	5.906	5.755	6.443	436,120	5.9060	0.37%
2019-08-13	0	8.130	8.060	8.130	8.010	8.610	298,600	2,464,546	8.2537	5.820	5.770	5.820	5.734	6.164	417,122	5.9085	2.01%
2019-08-12	0	7.970	7.980	8.100	7.920	8.280	311,800	2,495,346	8.0030	5.705	5.713	5.798	5.670	5.927	435,562	5.7290	-3.98%
2019-08-09	0	8.300	8.110	8.300	8.190	8.590	280,000	2,310,222	8.2508	5.942	5.806	5.942	5.863	6.149	391,139	5.9064	-2.12%
2019-08-08	0	8.480	8.030	8.480	8.060	8.660	314,400	2,609,588	8.3002	6.070	5.748	6.070	5.770	6.199	439,194	5.9418	1.68%
2019-08-07	0	8.340	8.350	8.510	8.100	8.680	275,400	2,336,062	8.4824	5.970	5.977	6.092	5.798	6.214	384,713	6.0722	-3.25%
2019-08-06	0	8.620	8.400	8.680	7.910	8.980	355,400	2,963,848	8.3395	6.171	6.013	6.214	5.662	6.428	496,468	5.9699	2.25%
2019-08-05	0	8.430	8.430	8.600	8.260	8.890	279,600	2,375,868	8.4974	6.035	6.035	6.156	5.913	6.364	390,581	6.0829	-0.12%
2019-08-02	0	8.440	8.460	8.540	8.430	8.970	287,200	2,466,572	8.5883	6.042	6.056	6.113	6.035	6.421	401,197	6.1480	-4.85%
2019-08-01	0	8.870	8.820	8.920	8.400	9.050	292,000	2,578,556	8.8307	6.350	6.314	6.385	6.013	6.479	407,902	6.3215	-1.55%
2019-07-31	0	9.010	8.920	9.010	8.870	9.190	300,600	2,696,312	8.9698	6.450	6.385	6.450	6.350	6.579	419,916	6.4211	2.39%
2019-07-30	0	8.800	8.720	8.800	8.710	9.000	318,000	2,827,912	8.8928	6.300	6.242	6.300	6.235	6.443	444,222	6.3660	-0.11%
2019-07-29	0	8.810	8.800	8.970	8.500	9.030	257,000	2,274,402	8.8498	6.307	6.300	6.421	6.085	6.464	359,010	6.3352	-0.45%
2019-07-26	0	8.850	8.730	8.850	8.150	8.900	286,600	2,516,662	8.7811	6.335	6.249	6.335	5.834	6.371	400,359	6.2860	0.00%
2019-07-25	0	8.850	8.720	8.950	8.510	9.010	262,200	2,280,598	8.6979	6.335	6.242	6.407	6.092	6.450	366,274	6.2265	2.91%
2019-07-24	0	8.600	8.600	8.630	8.600	9.190	267,400	2,347,098	8.7775	6.156	6.156	6.178	6.156	6.579	373,538	6.2834	-3.48%
2019-07-23	0	8.910	8.660	9.080	8.660	9.200	320,000	2,828,532	8.8392	6.378	6.199	6.500	6.199	6.586	447,016	6.3276	1.71%
2019-07-22	0	8.760	8.510	8.760	8.660	9.120	296,400	2,592,168	8.7455	6.271	6.092	6.271	6.199	6.529	414,049	6.2605	-2.67%
2019-07-19	0	9.000	8.830	9.000	8.530	9.000	281,760	2,463,507	8.7433	6.443	6.321	6.443	6.106	6.443	393,598	6.2589	6.51%
2019-07-18	0	8.450	8.310	8.530	8.300	9.000	257,017	2,190,082	8.5212	6.049	5.949	6.106	5.942	6.443	359,034	6.0999	-0.35%
2019-07-17	0	8.480	8.410	8.480	8.380	9.080	269,800	2,308,450	8.5562	6.070	6.020	6.070	5.999	6.500	376,891	6.1250	-4.72%
2019-07-16	0	8.900	8.730	8.900	8.730	9.180	256,000	2,303,110	8.9965	6.371	6.249	6.371	6.249	6.572	357,613	6.4402	-1.11%
2019-07-15	0	9.000	8.980	9.000	8.980	9.180	364,000	3,301,352	9.0696	6.443	6.428	6.443	6.428	6.572	508,481	6.4926	-2.17%
2019-07-12	0	9.200	9.100	9.200	9.010	9.650	298,800	2,739,448	9.1682	6.586	6.514	6.586	6.450	6.908	417,401	6.5631	0.00%
2019-07-11	0	9.200	9.170	9.200	9.150	9.600	308,000	2,842,888	9.2302	6.586	6.564	6.586	6.550	6.872	430,253	6.6075	-1.08%
2019-07-10	0	9.300	9.280	9.300	9.210	9.370	284,600	2,644,692	9.2927	6.657	6.643	6.657	6.593	6.708	397,565	6.6522	-1.38%
2019-07-09	0	9.430	9.390	9.430	9.330	9.650	520,600	4,950,974	9.5101	6.751	6.722	6.751	6.679	6.908	727,240	6.8079	-0.21%
2019-07-08	0	9.450	9.370	9.450	9.230	9.620	664,800	6,360,212	9.5671	6.765	6.708	6.765	6.607	6.887	928,676	6.8487	0.32%
2019-07-05	0	9.420	9.380	9.430	9.140	9.480	521,800	4,889,504	9.3705	6.743	6.715	6.751	6.543	6.786	728,916	6.7079	2.61%
2019-07-04	0	9.180	8.900	9.180	8.980	9.360	269,200	2,450,332	9.1023	6.572	6.371	6.572	6.428	6.700	376,052	6.5159	0.44%
2019-07-03	0	9.140	9.100	9.140	8.980	9.420	274,600	2,509,786	9.1398	6.543	6.514	6.543	6.428	6.743	383,596	6.5428	-0.65%
2019-07-02	0	9.200	9.080	9.200	7.880	9.320	187,200	1,698,546	9.0734	6.586	6.500	6.586	5.641	6.672	261,505	6.4953	2.56%
2019-06-28	0	8.970	8.970	9.000	8.680	9.050	114,000	1,023,706	8.9799	6.421	6.421	6.443	6.214	6.479	159,250	6.4283	1.47%
2019-06-27	0	8.840	8.760	8.840	8.420	8.860	152,800	1,333,084	8.7244	6.328	6.271	6.328	6.028	6.342	213,450	6.2454	4.00%
2019-06-26	0	8.500	8.450	8.500	7.940	8.510	162,400	1,354,016	8.3375	6.085	6.049	6.085	5.684	6.092	226,861	5.9685	6.38%
2019-06-25	0	7.990	7.940	7.990	7.780	7.990	70,800	555,264	7.8427	5.720	5.684	5.720	5.569	5.720	98,902	5.6143	2.83%
2019-06-24	0	7.770	7.680	7.770	7.600	7.800	655,400	5,068,910	7.7341	5.562	5.498	5.562	5.441	5.584	915,545	5.5365	0.13%
2019-06-21	0	7.760	7.690	7.760	7.650	7.800	650,000	5,027,852	7.7352	5.555	5.505	5.555	5.476	5.584	908,002	5.5373	3.47%
2019-06-20	0	7.500	7.450	7.650	7.500	7.800	352,400	2,695,374	7.6486	5.369	5.333	5.476	5.369	5.584	492,277	5.4753	-1.45%
2019-06-19	0	7.610	7.530	7.610	7.390	7.800	695,400	5,286,066	7.6015	5.448	5.390	5.448	5.290	5.584	971,422	5.4416	4.25%
2019-06-18	0	7.300	7.000	7.300	7.210	7.700	257,200	1,894,716	7.3667	5.226	5.011	5.226	5.161	5.512	359,289	5.2735	3.40%
2019-06-17	0	7.060	7.060	7.170	7.010	7.290	775,600	5,531,614	7.1320	5.054	5.054	5.133	5.018	5.219	1,083,456	5.1055	-1.40%
2019-06-14	0	7.160	7.160	7.260	7.150	7.510	326,600	2,387,522	7.3102	5.126	5.126	5.197	5.118	5.376	456,236	5.2331	-4.91%
2019-06-13	0	7.530	7.450	7.530	7.430	7.780	698,000	5,229,710	7.4924	5.390	5.333	5.390	5.319	5.569	975,054	5.3635	1.89%
2019-06-12	0	7.390	7.370	7.390	7.370	7.530	703,400	5,220,326	7.4216	5.290	5.276	5.290	5.276	5.390	982,598	5.3128	-2.12%
2019-06-11	0	7.550	7.500	7.550	7.210	7.590	304,000	2,267,800	7.4599	5.405	5.369	5.405	5.161	5.433	424,666	5.3402	2.03%
2019-06-10	0	7.400	7.310	7.400	7.310	7.900	701,600	5,260,918	7.4985	5.297	5.233	5.297	5.233	5.655	980,083	5.3678	-3.77%
2019-06-06	0	7.690	7.570	7.690	7.560	7.820	697,600	5,339,316	7.6538	5.505	5.419	5.505	5.412	5.598	974,496	5.4791	0.92%
2019-06-05	0	7.620	7.610	7.700	7.560	7.760	660,600	5,064,476	7.6665	5.455	5.448	5.512	5.412	5.555	922,809	5.4881	-2.06%
2019-06-04	0	7.780	7.660	7.780	7.400	7.910	368,200	2,851,898	7.7455	5.569	5.483	5.569	5.297	5.662	514,348	5.5447	4.57%
2019-06-03	0	7.440	7.420	7.440	7.370	7.900	701,400	5,213,396	7.4328	5.326	5.312	5.326	5.276	5.655	979,804	5.3209	-3.00%
2019-05-31	0	7.670	7.670	7.680	7.430	7.850	376,000	2,850,448	7.5810	5.491	5.491	5.498	5.319	5.619	525,244	5.4269	1.46%
2019-05-30	0	7.560	7.360	7.570	7.390	8.210	692,800	5,222,318	7.5380	5.412	5.269	5.419	5.290	5.877	967,790	5.3961	1.75%
2019-05-29	0	7.430	7.420	7.450	7.400	8.880	418,600	3,188,998	7.6182	5.319	5.312	5.333	5.297	6.357	584,753	5.4536	-3.13%
2019-05-28	0	7.670	7.590	7.670	7.670	8.000	688,400	5,338,658	7.7552	5.491	5.433	5.491	5.491	5.727	961,644	5.5516	1.46%
2019-05-27	0	7.560	7.560	7.680	7.370	7.770	235,400	1,793,604	7.6194	5.412	5.412	5.498	5.276	5.562	328,836	5.4544	4.71%
2019-05-24	0	7.220	7.220	7.300	6.550	8.000	317,000	2,211,254	6.9756	5.168	5.168	5.226	4.689	5.727	442,826	4.9935	9.39%
2019-05-23	0	6.600	6.590	6.600	6.560	6.890	797,600	5,278,156	6.6175	4.725	4.718	4.725	4.696	4.932	1,114,188	4.7372	-4.35%
2019-05-22	0	6.900	6.880	6.900	6.820	7.000	393,200	2,729,684	6.9422	4.939	4.925	4.939	4.882	5.011	549,271	4.9696	-1.43%
2019-05-21	0	7.000	7.000	7.020	6.890	7.160	779,600	5,482,446	7.0324	5.011	5.011	5.025	4.932	5.126	1,089,044	5.0342	-3.18%
2019-05-20	0	7.230	7.190	7.230	7.200	7.400	430,600	3,117,920	7.2409	5.176	5.147	5.176	5.154	5.297	601,516	5.1834	-0.96%
2019-05-17	0	7.300	7.250	7.300	7.140	7.300	327,600	2,383,436	7.2754	5.226	5.190	5.226	5.111	5.226	457,633	5.2082	0.14%
2019-05-16	0	7.290	7.280	7.290	7.110	7.790	852,800	6,191,657	7.2604	5.219	5.211	5.219	5.090	5.577	1,191,298	5.1974	-2.80%
2019-05-15	0	7.500	7.470	7.500	7.350	8.080	236,800	1,814,183	7.6612	5.369	5.347	5.369	5.262	5.784	330,792	5.4844	-6.25%
2019-05-14	0	8.000	7.990	8.000	7.930	8.700	710,000	5,863,674	8.2587	5.727	5.720	5.727	5.677	6.228	991,817	5.9120	-5.88%
2019-05-10	0	8.500	8.480	8.500	8.360	8.900	21,271,373	191,390,125	8.9975	6.085	6.070	6.085	5.985	6.371	29,714,534	6.4410	-3.74%
2019-05-09	0	8.830	8.750	8.830	8.750	9.160	8,356,600	75,157,654	8.9938	6.321	6.264	6.321	6.264	6.557	11,673,552	6.4383	-0.79%
2019-05-08	0	8.900	8.870	8.900	8.840	9.000	645,400	5,735,444	8.8867	6.371	6.350	6.371	6.328	6.443	901,576	6.3616	-0.56%
2019-05-07	0	8.950	8.930	8.950	8.930	9.000	210,200	1,886,244	8.9736	6.407	6.393	6.407	6.393	6.443	293,634	6.4238	-0.56%
2019-05-06	0	9.000	8.990	9.000	8.910	9.150	622,800	5,582,680	8.9638	6.443	6.436	6.443	6.378	6.550	870,006	6.4168	-0.66%
2019-05-03	0	9.060	9.000	9.060	9.000	9.170	255,200	2,311,618	9.0581	6.486	6.443	6.486	6.443	6.564	356,496	6.4843	-0.44%
2019-05-02	0	9.100	9.030	9.100	8.990	9.180	646,200	5,868,174	9.0810	6.514	6.464	6.514	6.436	6.572	902,694	6.5007	0.00%
2019-04-30	0	9.100	9.050	9.100	9.060	9.200	196,800	1,790,524	9.0982	6.514	6.479	6.514	6.486	6.586	274,915	6.5130	-0.44%
2019-04-29	0	9.140	9.090	9.140	9.070	9.190	329,800	3,003,600	9.1073	6.543	6.507	6.543	6.493	6.579	460,706	6.5196	0.44%
2019-04-26	0	9.100	9.020	9.100	9.000	9.350	295,400	2,688,846	9.1024	6.514	6.457	6.514	6.443	6.693	412,652	6.5160	-0.22%
2019-04-25	0	9.120	9.080	9.120	9.060	9.120	326,400	2,970,684	9.1014	6.529	6.500	6.529	6.486	6.529	455,957	6.5153	0.11%
2019-04-24	0	9.110	9.030	9.110	9.010	9.190	628,000	5,718,274	9.1055	6.521	6.464	6.521	6.450	6.579	877,270	6.5183	0.00%
2019-04-23	0	9.110	9.080	9.110	9.000	9.190	283,600	2,591,394	9.1375	6.521	6.500	6.521	6.443	6.579	396,168	6.5411	-0.22%
2019-04-18	0	9.130	9.070	9.130	9.000	9.280	283,200	2,577,548	9.1015	6.536	6.493	6.536	6.443	6.643	395,609	6.5154	0.11%
2019-04-17	0	9.120	9.060	9.120	9.000	9.950	754,600	6,872,584	9.1076	6.529	6.486	6.529	6.443	7.123	1,054,120	6.5197	0.88%
2019-04-16	0	9.040	9.020	9.040	8.920	9.040	339,600	3,047,158	8.9728	6.471	6.457	6.471	6.385	6.471	474,396	6.4232	0.44%
2019-04-15	0	9.000	8.970	9.000	8.740	9.040	602,600	5,408,096	8.9746	6.443	6.421	6.443	6.257	6.471	841,788	6.4245	0.45%
2019-04-12	0	8.960	8.960	9.020	8.960	9.050	587,000	5,274,502	8.9855	6.414	6.414	6.457	6.414	6.479	819,996	6.4324	-0.99%
2019-04-11	0	9.050	9.020	9.050	8.930	9.080	578,600	5,196,668	8.9815	6.479	6.457	6.479	6.393	6.500	808,261	6.4294	0.44%
2019-04-10	0	9.010	9.000	9.010	8.890	9.050	588,400	5,268,762	8.9544	6.450	6.443	6.450	6.364	6.479	821,951	6.4101	0.22%
2019-04-09	0	8.990	8.970	8.990	8.900	9.080	384,000	3,451,850	8.9892	6.436	6.421	6.436	6.371	6.500	536,420	6.4350	-0.88%
2019-04-08	0	9.070	9.070	9.080	8.800	9.230	628,000	5,584,468	8.8925	6.493	6.493	6.500	6.300	6.607	877,270	6.3657	0.55%
2019-04-04	0	9.020	8.800	9.020	8.700	9.310	707,800	6,431,670	9.0868	6.457	6.300	6.457	6.228	6.665	988,744	6.5049	-1.74%
2019-04-03	0	9.180	9.160	9.180	9.180	9.410	603,200	5,564,338	9.2247	6.572	6.557	6.572	6.572	6.736	842,626	6.6036	-3.57%
2019-04-02	0	9.520	9.340	9.550	9.330	9.730	711,800	6,738,598	9.4670	6.815	6.686	6.836	6.679	6.965	994,332	6.7770	-2.26%
2019-04-01	0	9.740	9.700	9.740	9.530	10.42	673,400	6,577,738	9.7680	6.972	6.944	6.972	6.822	7.459	940,690	6.9925	-2.40%
2019-03-29	0	9.980	9.820	9.980	9.580	10.00	1,951,800	19,189,648	9.8318	7.144	7.030	7.144	6.858	7.159	2,726,520	7.0381	7.31%
2019-03-28	0	9.300	9.300	9.400	9.100	9.380	625,400	5,765,152	9.2183	6.657	6.657	6.729	6.514	6.715	873,638	6.5990	0.00%
2019-03-27	0	9.300	9.200	9.300	8.800	9.390	889,400	8,081,926	9.0869	6.657	6.586	6.657	6.300	6.722	1,242,426	6.5050	5.68%
2019-03-26	0	8.800	8.800	8.810	8.580	9.000	248,600	2,163,684	8.7035	6.300	6.300	6.307	6.142	6.443	347,276	6.2304	-1.12%
2019-03-25	0	8.900	8.800	8.900	8.710	9.000	578,000	5,128,010	8.8720	6.371	6.300	6.371	6.235	6.443	807,423	6.3511	-0.45%
2019-03-22	0	8.940	8.940	9.000	8.930	9.050	604,800	5,433,500	8.9840	6.400	6.400	6.443	6.393	6.479	844,861	6.4312	-0.11%
2019-03-21	0	8.950	8.950	9.000	8.950	9.000	300,000	2,695,308	8.9844	6.407	6.407	6.443	6.407	6.443	419,078	6.4315	-0.78%
2019-03-20	0	9.020	9.000	9.020	8.980	9.490	235,400	2,137,704	9.0812	6.457	6.443	6.457	6.428	6.793	328,836	6.5008	0.22%
2019-03-19	0	9.000	8.950	9.000	8.910	9.160	585,400	5,265,246	8.9943	6.443	6.407	6.443	6.378	6.557	817,760	6.4386	0.00%
2019-03-18	0	9.000	8.960	9.000	8.980	9.240	598,600	5,418,034	9.0512	6.443	6.414	6.443	6.428	6.615	836,200	6.4794	0.22%
2019-03-15	0	8.980	8.950	8.980	8.810	9.000	659,000	5,914,454	8.9749	6.428	6.407	6.428	6.307	6.443	920,574	6.4247	0.22%
2019-03-14	0	8.960	8.960	8.980	8.770	9.040	261,000	2,347,648	8.9948	6.414	6.414	6.428	6.278	6.471	364,598	6.4390	0.56%
2019-03-13	0	8.910	8.900	8.910	8.800	9.000	248,200	2,218,090	8.9367	6.378	6.371	6.378	6.300	6.443	346,717	6.3974	1.25%
2019-03-12	0	8.800	8.740	8.850	8.500	8.880	615,200	5,407,364	8.7896	6.300	6.257	6.335	6.085	6.357	859,389	6.2921	1.50%
2019-03-11	0	8.670	8.560	8.670	8.520	8.980	594,600	5,134,854	8.6358	6.206	6.128	6.206	6.099	6.428	830,612	6.1820	-0.34%
2019-03-08	0	8.700	8.600	8.700	8.500	9.000	294,800	2,576,918	8.7412	6.228	6.156	6.228	6.085	6.443	411,814	6.2575	-3.33%
2019-03-07	0	9.000	8.990	9.000	9.000	9.580	221,200	2,039,800	9.2215	6.443	6.436	6.443	6.443	6.858	309,000	6.6013	-4.15%
2019-03-06	0	9.390	9.300	9.390	9.270	9.450	535,800	5,007,300	9.3455	6.722	6.657	6.722	6.636	6.765	748,473	6.6900	0.43%
2019-03-05	0	9.350	9.280	9.350	9.190	9.400	559,600	5,177,574	9.2523	6.693	6.643	6.693	6.579	6.729	781,720	6.6233	0.00%
2019-03-04	0	9.350	9.280	9.350	9.040	9.650	253,200	2,358,420	9.3145	6.693	6.643	6.693	6.471	6.908	353,702	6.6678	1.63%
2019-03-01	0	9.200	9.200	9.220	9.060	9.500	556,600	5,122,054	9.2024	6.586	6.586	6.600	6.486	6.801	777,529	6.5876	0.33%
2019-02-28	0	9.170	9.070	9.130	9.000	9.620	459,800	4,250,430	9.2441	6.564	6.493	6.536	6.443	6.887	642,307	6.6174	-1.29%
2019-02-27	0	9.290	9.260	9.330	9.100	9.490	324,600	3,031,060	9.3378	6.650	6.629	6.679	6.514	6.793	453,442	6.6846	2.20%
2019-02-26	0	9.090	9.020	9.090	8.750	9.200	359,600	3,205,402	8.9138	6.507	6.457	6.507	6.264	6.586	502,335	6.3810	3.30%
2019-02-25	0	8.800	8.800	8.910	8.400	8.950	259,000	2,247,292	8.6768	6.300	6.300	6.378	6.013	6.407	361,804	6.2114	4.89%
2019-02-22	0	8.390	8.390	8.490	8.150	8.570	275,200	2,309,802	8.3932	6.006	6.006	6.078	5.834	6.135	384,434	6.0083	2.07%
2019-02-21	0	8.220	8.100	8.210	7.940	8.670	286,000	2,313,690	8.0898	5.884	5.798	5.877	5.684	6.206	399,521	5.7912	3.53%
2019-02-20	0	7.940	7.730	7.940	7.780	8.000	283,200	2,251,484	7.9502	5.684	5.534	5.684	5.569	5.727	395,609	5.6912	-0.13%
2019-02-19	0	7.950	7.900	7.950	7.880	8.040	282,400	2,244,996	7.9497	5.691	5.655	5.691	5.641	5.755	394,492	5.6909	-1.00%
2019-02-18	0	8.030	7.950	8.030	7.910	8.220	319,200	2,566,264	8.0397	5.748	5.691	5.748	5.662	5.884	445,899	5.7553	1.52%
2019-02-15	0	7.910	7.820	7.910	7.820	8.080	297,200	2,367,322	7.9654	5.662	5.598	5.662	5.598	5.784	415,166	5.7021	-2.59%
2019-02-14	0	8.120	8.110	8.190	8.000	8.200	327,800	2,642,644	8.0618	5.813	5.806	5.863	5.727	5.870	457,912	5.7711	2.40%
2019-02-13	0	7.930	7.810	7.930	7.900	8.100	368,200	2,959,520	8.0378	5.677	5.591	5.677	5.655	5.798	514,348	5.7539	0.38%
2019-02-12	0	7.900	7.900	8.020	7.750	8.100	318,400	2,542,912	7.9865	5.655	5.655	5.741	5.548	5.798	444,781	5.7172	0.00%
2019-02-11	0	7.900	7.640	7.900	7.500	8.000	354,800	2,745,782	7.7390	5.655	5.469	5.655	5.369	5.727	495,629	5.5400	3.00%
2019-02-08	0	7.670	7.580	7.670	7.530	7.750	296,400	2,274,610	7.6741	5.491	5.426	5.491	5.390	5.548	414,049	5.4936	1.86%
2019-02-04	0	7.530	7.530	7.670	7.380	7.680	251,800	1,881,742	7.4732	5.390	5.390	5.491	5.283	5.498	351,746	5.3497	1.07%
2019-02-01	0	7.450	7.310	7.450	6.930	7.490	369,600	2,644,236	7.1543	5.333	5.233	5.333	4.961	5.362	516,304	5.1215	4.20%
2019-01-31	0	7.150	7.080	7.150	6.800	7.180	361,400	2,490,916	6.8924	5.118	5.068	5.118	4.868	5.140	504,849	4.9340	2.29%
2019-01-30	0	6.990	6.930	6.990	6.620	7.070	389,800	2,643,948	6.7828	5.004	4.961	5.004	4.739	5.061	544,522	4.8555	-0.14%
2019-01-29	0	7.000	6.990	7.000	6.910	7.900	465,600	3,318,906	7.1282	5.011	5.004	5.011	4.947	5.655	650,409	5.1028	-6.67%
2019-01-28	0	7.500	7.460	7.500	7.270	8.040	477,400	3,606,360	7.5542	5.369	5.340	5.369	5.204	5.755	666,892	5.4077	1.35%
2019-01-25	0	7.400	7.400	7.440	7.380	8.300	372,400	2,906,282	7.8042	5.297	5.297	5.326	5.283	5.942	520,215	5.5867	-9.42%
2019-01-24	0	8.170	8.170	8.210	7.790	8.800	384,000	3,160,620	8.2308	5.849	5.849	5.877	5.577	6.300	536,420	5.8921	4.74%
2019-01-23	0	7.800	7.780	7.800	7.100	8.100	430,800	3,251,852	7.5484	5.584	5.569	5.584	5.083	5.798	601,796	5.4036	9.09%
2019-01-22	0	7.150	7.150	7.200	6.640	7.340	427,800	3,017,838	7.0543	5.118	5.118	5.154	4.753	5.254	597,605	5.0499	3.92%
2019-01-21	0	6.880	6.860	6.890	6.620	6.890	405,200	2,708,926	6.6854	4.925	4.911	4.932	4.739	4.932	566,034	4.7858	3.61%
2019-01-18	0	6.640	6.600	6.660	6.550	6.670	396,200	2,612,192	6.5931	4.753	4.725	4.768	4.689	4.775	553,462	4.7197	0.61%
2019-01-17	0	6.600	6.590	6.600	6.590	6.690	373,200	2,464,414	6.6035	4.725	4.718	4.725	4.718	4.789	521,333	4.7271	-0.45%
2019-01-16	0	6.630	6.630	6.640	6.570	6.680	333,000	2,198,066	6.6008	4.746	4.746	4.753	4.703	4.782	465,176	4.7252	-0.15%
2019-01-15	0	6.640	6.580	6.650	6.530	6.650	326,800	2,138,972	6.5452	4.753	4.710	4.760	4.675	4.760	456,515	4.6854	0.45%
2019-01-14	0	6.610	6.540	6.610	6.530	6.680	412,200	2,703,580	6.5589	4.732	4.682	4.732	4.675	4.782	575,813	4.6952	0.46%
2019-01-11	0	6.580	6.580	6.620	6.580	6.700	364,200	2,411,494	6.6213	4.710	4.710	4.739	4.710	4.796	508,760	4.7399	-2.08%
2019-01-10	0	6.720	6.670	6.720	6.600	6.780	387,800	2,586,406	6.6694	4.811	4.775	4.811	4.725	4.854	541,728	4.7744	0.75%
2019-01-09	0	6.670	6.660	6.780	6.670	6.850	302,800	2,043,198	6.7477	4.775	4.768	4.854	4.775	4.904	422,989	4.8304	-1.48%
2019-01-08	0	6.770	6.680	6.770	6.670	6.800	226,800	1,527,688	6.7358	4.846	4.782	4.846	4.775	4.868	316,823	4.8219	2.58%
2019-01-07	0	6.600	6.570	6.600	6.560	6.700	308,200	2,036,154	6.6066	4.725	4.703	4.725	4.696	4.796	430,533	4.7294	0.00%
2019-01-04	0	6.600	6.520	6.600	6.520	6.760	169,600	1,131,636	6.6724	4.725	4.667	4.725	4.667	4.839	236,919	4.7765	0.00%
2019-01-03	0	6.600	6.510	6.600	6.600	6.760	155,600	1,039,986	6.6837	4.725	4.660	4.725	4.725	4.839	217,362	4.7846	-1.35%
2019-01-02	0	6.690	6.650	6.690	6.600	6.900	159,000	1,066,346	6.7066	4.789	4.760	4.789	4.725	4.939	222,111	4.8010	-0.15%
2018-12-31	0	6.700	6.700	6.980	6.590	6.840	140,000	953,446	6.8103	4.796	4.796	4.997	4.718	4.896	195,570	4.8752	0.45%
2018-12-28	0	6.670	6.670	6.680	6.560	7.000	240,000	1,637,262	6.8219	4.775	4.775	4.782	4.696	5.011	335,262	4.8835	-2.63%
2018-12-27	0	6.850	6.800	6.930	6.130	6.940	312,000	2,129,692	6.8259	4.904	4.868	4.961	4.388	4.968	435,841	4.8864	0.00%
2018-12-24	0	6.850	6.820	6.850	6.800	6.900	89,200	610,336	6.8423	4.904	4.882	4.904	4.868	4.939	124,606	4.8981	0.00%
2018-12-21	0	6.850	6.850	6.890	6.770	7.100	221,400	1,532,570	6.9222	4.904	4.904	4.932	4.846	5.083	309,279	4.9553	0.15%
2018-12-20	0	6.840	6.840	6.950	6.760	6.920	296,600	2,027,042	6.8343	4.896	4.896	4.975	4.839	4.954	414,328	4.8924	0.00%
2018-12-19	0	6.840	6.820	6.840	6.770	6.900	228,800	1,563,162	6.8320	4.896	4.882	4.896	4.846	4.939	319,617	4.8907	0.29%
2018-12-18	0	6.820	6.800	6.860	6.750	7.030	240,000	1,641,962	6.8415	4.882	4.868	4.911	4.832	5.032	335,262	4.8975	-2.85%
2018-12-17	0	7.020	6.950	7.020	6.850	7.290	226,200	1,598,148	7.0652	5.025	4.975	5.025	4.904	5.219	315,985	5.0577	-2.90%
2018-12-14	0	7.230	7.100	7.230	6.000	7.290	190,600	1,370,592	7.1909	5.176	5.083	5.176	4.295	5.219	266,254	5.1477	-0.82%
2018-12-13	0	7.290	7.250	7.370	7.200	7.490	192,600	1,414,224	7.3428	5.219	5.190	5.276	5.154	5.362	269,048	5.2564	0.00%
2018-12-12	0	7.290	7.180	7.290	7.060	7.640	168,400	1,262,380	7.4963	5.219	5.140	5.219	5.054	5.469	235,242	5.3663	-3.83%
2018-12-11	0	7.580	7.620	7.640	7.300	7.780	183,600	1,396,230	7.6047	5.426	5.455	5.469	5.226	5.569	256,476	5.4439	-0.92%
2018-12-10	0	7.650	7.560	7.650	7.500	8.080	213,800	1,666,726	7.7957	5.476	5.412	5.476	5.369	5.784	298,663	5.5806	-2.67%
2018-12-07	0	7.860	7.860	7.910	7.590	8.120	182,600	1,447,774	7.9287	5.627	5.627	5.662	5.433	5.813	255,079	5.6758	-2.24%
2018-12-06	0	8.040	7.800	8.100	7.710	8.500	218,200	1,764,178	8.0851	5.755	5.584	5.798	5.519	6.085	304,809	5.7878	-5.19%
2018-12-05	0	8.480	8.380	8.480	8.320	8.760	207,000	1,758,720	8.4962	6.070	5.999	6.070	5.956	6.271	289,164	6.0821	-3.96%
2018-12-04	0	8.830	8.790	8.830	8.760	9.090	165,400	1,469,460	8.8843	6.321	6.292	6.321	6.271	6.507	231,052	6.3599	0.11%
2018-12-03	0	8.820	8.810	9.040	8.810	9.180	203,800	1,828,188	8.9705	6.314	6.307	6.471	6.307	6.572	284,694	6.4216	-0.68%
2018-11-30	0	8.880	8.730	8.880	8.750	9.000	182,200	1,620,962	8.8966	6.357	6.249	6.357	6.264	6.443	254,520	6.3687	-0.22%
2018-11-29	0	8.900	8.830	8.900	8.800	9.290	264,200	2,387,952	9.0384	6.371	6.321	6.371	6.300	6.650	369,068	6.4702	0.56%
2018-11-28	0	8.850	8.720	8.850	8.740	9.760	345,600	3,149,002	9.1117	6.335	6.242	6.335	6.257	6.987	482,778	6.5227	-8.10%
2018-11-27	0	9.630	9.620	9.630	9.500	10.38	514,800	5,097,020	9.9010	6.894	6.887	6.894	6.801	7.431	719,138	7.0877	1.37%
2018-11-26	0	9.500	9.500	9.730	8.570	10.98	504,200	4,825,522	9.5707	6.801	6.801	6.965	6.135	7.860	704,330	6.8512	10.85%
2018-11-23	0	8.570	8.500	8.570	8.000	8.590	210,400	1,738,090	8.2609	6.135	6.085	6.135	5.727	6.149	293,913	5.9136	5.80%
2018-11-22	0	8.100	8.070	8.100	7.800	8.100	166,200	1,314,106	7.9068	5.798	5.777	5.798	5.584	5.798	232,169	5.6601	2.92%
2018-11-21	0	7.870	7.820	7.870	7.390	7.950	208,200	1,588,016	7.6274	5.634	5.598	5.634	5.290	5.691	290,840	5.4601	5.50%
2018-11-20	0	7.460	7.460	7.600	7.440	7.580	124,400	935,932	7.5236	5.340	5.340	5.441	5.326	5.426	173,778	5.3858	-1.19%
2018-11-19	0	7.550	7.550	7.600	7.200	7.880	214,200	1,581,548	7.3835	5.405	5.405	5.441	5.154	5.641	299,222	5.2855	3.42%
2018-11-16	0	7.300	7.190	7.300	7.060	7.300	180,600	1,287,368	7.1283	5.226	5.147	5.226	5.054	5.226	252,285	5.1028	2.10%
2018-11-15	0	7.150	7.050	7.150	7.050	7.160	159,400	1,130,476	7.0921	5.118	5.047	5.118	5.047	5.126	222,670	5.0769	1.42%
2018-11-14	0	7.050	7.050	7.080	7.050	7.260	163,400	1,175,764	7.1956	5.047	5.047	5.068	5.047	5.197	228,258	5.1510	-2.08%
2018-11-13	0	7.200	7.080	7.320	7.060	7.200	177,200	1,261,204	7.1174	5.154	5.068	5.240	5.054	5.154	247,535	5.0950	0.28%
2018-11-12	0	7.180	7.100	7.180	7.080	7.290	159,400	1,139,750	7.1503	5.140	5.083	5.140	5.068	5.219	222,670	5.1186	1.41%
2018-11-09	0	7.080	7.000	7.100	7.010	7.160	160,200	1,140,466	7.1190	5.068	5.011	5.083	5.018	5.126	223,788	5.0962	-2.07%
2018-11-08	0	7.230	7.200	7.270	7.020	7.250	233,400	1,668,790	7.1499	5.176	5.154	5.204	5.025	5.190	326,043	5.1183	0.84%
2018-11-07	0	7.170	7.020	7.170	7.010	7.340	200,000	1,443,416	7.2171	5.133	5.025	5.133	5.018	5.254	279,385	5.1664	-0.97%
2018-11-06	0	7.240	7.100	7.240	7.110	7.330	166,200	1,197,040	7.2024	5.183	5.083	5.183	5.090	5.247	232,169	5.1559	1.54%
2018-11-05	0	7.130	7.030	7.130	6.950	7.130	191,400	1,340,798	7.0052	5.104	5.032	5.104	4.975	5.104	267,372	5.0147	0.99%
2018-11-02	0	7.060	7.050	7.140	7.000	7.260	591,200	4,183,960	7.0771	5.054	5.047	5.111	5.011	5.197	825,863	5.0662	0.86%
2018-11-01	0	7.000	6.960	7.000	6.920	7.000	180,800	1,262,820	6.9846	5.011	4.982	5.011	4.954	5.011	252,564	5.0000	1.45%
2018-10-31	0	6.900	6.910	7.800	6.800	7.000	177,600	1,228,894	6.9194	4.939	4.947	5.584	4.868	5.011	248,094	4.9533	0.15%
2018-10-30	0	6.890	6.890	8.800	6.850	7.100	202,200	1,409,894	6.9728	4.932	4.932	6.300	4.904	5.083	282,458	4.9915	-1.57%
2018-10-29	0	7.000	7.000	7.030	6.800	7.310	192,000	1,352,970	7.0467	5.011	5.011	5.032	4.868	5.233	268,210	5.0444	1.16%
2018-10-26	0	6.920	6.920	7.000	6.700	7.110	190,600	1,324,384	6.9485	4.954	4.954	5.011	4.796	5.090	266,254	4.9741	0.87%
2018-10-25	0	6.860	6.860	6.940	6.630	6.970	31,000	212,164	6.8440	4.911	4.911	4.968	4.746	4.990	43,305	4.8993	0.88%
2018-10-24	0	6.800	6.800	6.910	6.250	6.860	149,800	993,640	6.6331	4.868	4.868	4.947	4.474	4.911	209,260	4.7484	0.00%
2018-10-23	0	6.800	6.800	6.950	6.400	7.340	59,600	419,832	7.0442	4.868	4.868	4.975	4.581	5.254	83,257	5.0426	-7.10%
2018-10-22	0	7.320	7.320	7.500	7.200	7.550	22,400	166,086	7.4146	5.240	5.240	5.369	5.154	5.405	31,291	5.3078	1.67%
2018-10-19	0	7.200	7.200	7.880	6.620	7.280	141,000	990,920	7.0278	5.154	5.154	5.641	4.739	5.211	196,967	5.0309	5.57%
2018-10-18	0	6.820	6.820	6.880	6.810	7.140	98,200	682,582	6.9509	4.882	4.882	4.925	4.875	5.111	137,178	4.9759	-2.57%
2018-10-16	0	7.000	7.000	7.060	7.000	7.530	66,600	475,078	7.1333	5.011	5.011	5.054	5.011	5.390	93,035	5.1064	-4.50%
2018-10-15	0	7.330	7.330	7.560	7.160	7.900	72,720	553,170	7.6068	5.247	5.247	5.412	5.126	5.655	101,584	5.4454	-5.42%
2018-10-12	0	7.750	7.750	7.800	7.610	8.080	293,600	2,277,284	7.7564	5.548	5.548	5.584	5.448	5.784	410,137	5.5525	-4.32%
2018-10-11	0	8.100	8.100	8.260	7.650	8.260	274,600	2,183,192	7.9504	5.798	5.798	5.913	5.476	5.913	383,596	5.6914	-3.46%
2018-10-10	0	8.390	8.390	8.400	8.180	8.970	1,054,600	9,340,856	8.8573	6.006	6.006	6.013	5.856	6.421	1,473,198	6.3405	-6.67%
2018-10-09	0	8.990	8.990	9.230	8.900	9.950	349,000	3,194,702	9.1539	6.436	6.436	6.607	6.371	7.123	487,527	6.5529	-7.03%
2018-10-08	0	9.670	9.660	9.710	9.660	9.940	41,400	405,706	9.7997	6.922	6.915	6.951	6.915	7.116	57,833	7.0152	-2.72%
2018-10-05	0	9.940	9.870	9.940	9.710	9.950	52,800	520,246	9.8531	7.116	7.066	7.116	6.951	7.123	73,758	7.0534	-0.10%
2018-10-04	0	9.950	9.830	9.980	9.830	10.00	60,200	599,550	9.9593	7.123	7.037	7.144	7.037	7.159	84,095	7.1294	-0.50%
2018-10-03	0	10.00	9.940	10.00	9.860	10.04	44,400	442,002	9.9550	7.159	7.116	7.159	7.058	7.187	62,024	7.1264	0.00%
2018-10-02	0	10.00	9.900	10.00	9.900	10.24	103,600	1,035,826	9.9983	7.159	7.087	7.159	7.087	7.330	144,722	7.1574	-0.79%
2018-09-28	0	10.08	10.08	10.28	9.710	10.36	266,200	2,672,604	10.040	7.216	7.216	7.359	6.951	7.416	371,862	7.1871	-2.89%
2018-09-27	0	10.38	10.26	10.38	10.16	10.38	74,600	769,216	10.311	7.431	7.345	7.431	7.273	7.431	104,211	7.3814	-0.19%
2018-09-26	0	10.40	10.24	10.40	10.18	10.46	85,200	877,304	10.297	7.445	7.330	7.445	7.287	7.488	119,018	7.3712	0.00%
2018-09-24	0	10.40	10.30	10.40	10.18	10.70	84,000	870,088	10.358	7.445	7.373	7.445	7.287	7.660	117,342	7.4150	0.00%
2018-09-21	0	10.40	10.26	10.40	10.16	10.44	96,000	993,132	10.345	7.445	7.345	7.445	7.273	7.474	134,105	7.4056	0.78%
2018-09-20	0	10.32	10.20	10.32	10.12	10.40	57,000	587,652	10.310	7.388	7.302	7.388	7.244	7.445	79,625	7.3803	1.38%
2018-09-19	0	10.18	10.18	10.40	10.10	10.56	131,000	1,355,520	10.348	7.287	7.287	7.445	7.230	7.559	182,997	7.4073	-2.68%
2018-09-18	0	10.46	10.42	10.46	10.26	10.46	22,000	229,308	10.423	7.488	7.459	7.488	7.345	7.488	30,732	7.4614	-0.38%
2018-09-17	0	10.50	10.40	10.50	10.16	10.62	134,400	1,400,808	10.423	7.517	7.445	7.517	7.273	7.602	187,747	7.4612	0.00%
2018-09-14	0	10.50	10.42	10.50	10.44	10.66	181,200	1,903,404	10.504	7.517	7.459	7.517	7.474	7.631	253,123	7.5197	-0.38%
2018-09-13	0	10.54	10.54	10.62	10.40	10.60	134,800	1,413,752	10.488	7.545	7.545	7.602	7.445	7.588	188,306	7.5078	1.35%
2018-09-12	0	10.40	10.40	10.46	10.22	10.56	109,800	1,137,408	10.359	7.445	7.445	7.488	7.316	7.559	153,382	7.4155	0.97%
2018-09-11	0	10.30	10.20	10.30	10.16	10.46	497,300	5,118,970	10.294	7.373	7.302	7.373	7.273	7.488	694,691	7.3687	-1.90%
2018-09-10	0	10.50	10.40	10.50	10.20	10.74	34,800	361,720	10.394	7.517	7.445	7.517	7.302	7.688	48,613	7.4408	0.96%
2018-09-07	0	10.40	10.60	10.86	10.18	10.86	106,600	1,117,956	10.487	7.445	7.588	7.774	7.287	7.774	148,912	7.5075	-2.99%
2018-09-06	0	10.72	10.72	10.98	10.70	10.90	258,400	2,787,076	10.786	7.674	7.674	7.860	7.660	7.803	360,966	7.7212	-0.74%
2018-09-05	0	10.80	10.88	10.98	10.52	11.00	223,600	2,413,484	10.794	7.731	7.789	7.860	7.531	7.874	312,353	7.7268	-1.64%
2018-09-04	0	10.98	10.84	11.00	10.50	11.10	276,600	2,986,708	10.798	7.860	7.760	7.874	7.517	7.946	386,390	7.7298	1.67%
2018-09-03	0	10.80	10.80	11.20	10.12	11.12	117,200	1,239,348	10.575	7.731	7.731	8.018	7.244	7.960	163,720	7.5699	6.51%
2018-08-31	0	10.14	10.10	10.20	10.06	11.86	578,400	6,085,516	10.521	7.259	7.230	7.302	7.202	8.490	807,982	7.5317	-15.64%
2018-08-30	0	12.02	12.02	12.30	11.68	12.48	142,000	1,719,632	12.110	8.605	8.605	8.805	8.361	8.934	198,363	8.6691	3.62%
2018-08-29	0	11.60	11.60	11.70	11.50	11.96	128,000	1,504,816	11.756	8.304	8.304	8.376	8.232	8.562	178,807	8.4159	0.87%
2018-08-28	0	11.50	11.50	11.52	11.40	11.84	81,600	952,344	11.671	8.232	8.232	8.247	8.161	8.476	113,989	8.3547	0.00%
2018-08-27	0	11.50	11.50	11.56	11.18	11.88	100,000	1,157,368	11.574	8.232	8.232	8.275	8.003	8.504	139,693	8.2851	2.86%
2018-08-24	0	11.18	11.18	11.22	11.18	11.24	26,600	297,748	11.194	8.003	8.003	8.032	8.003	8.046	37,158	8.0130	-0.18%
2018-08-23	0	11.20	11.18	11.48	11.16	11.68	58,200	657,848	11.303	8.018	8.003	8.218	7.989	8.361	81,301	8.0915	-3.45%
2018-08-22	0	11.60	11.16	11.60	11.12	11.80	338,800	3,916,372	11.560	8.304	7.989	8.304	7.960	8.447	473,279	8.2750	0.00%
2018-08-21	0	11.60	11.58	11.60	11.60	11.66	175,000	2,032,440	11.614	8.304	8.290	8.304	8.304	8.347	244,462	8.3139	0.00%
2018-08-20	0	11.60	11.60	11.66	11.60	11.92	102,800	1,201,696	11.690	8.304	8.304	8.347	8.304	8.533	143,604	8.3681	-2.68%
2018-08-17	0	11.92	11.92	11.94	11.80	12.04	52,800	629,536	11.923	8.533	8.533	8.547	8.447	8.619	73,758	8.5352	-0.33%
2018-08-16	0	11.96	11.68	11.82	11.66	12.30	179,800	2,152,032	11.969	8.562	8.361	8.461	8.347	8.805	251,167	8.5681	-3.08%
2018-08-15	0	12.34	12.32	12.34	12.16	12.72	159,800	1,986,121	12.429	8.834	8.819	8.834	8.705	9.106	223,229	8.8972	-4.93%
2018-08-14	0	12.98	12.84	12.96	12.28	12.98	56,200	716,018	12.741	9.292	9.192	9.278	8.791	9.292	78,507	9.1204	3.18%
2018-08-13	0	12.58	12.50	12.66	12.22	12.80	59,000	738,424	12.516	9.005	8.948	9.063	8.748	9.163	82,419	8.9594	-3.82%
2018-08-10	0	13.08	13.00	13.08	12.06	13.34	416,600	5,360,996	12.868	9.363	9.306	9.363	8.633	9.550	581,959	9.2120	8.46%
2018-08-09	0	12.06	12.00	12.04	11.68	12.98	1,001,600	12,119,278	12.100	8.633	8.590	8.619	8.361	9.292	1,399,161	8.6618	-7.09%
2018-08-08	0	12.98	12.80	12.98	12.86	13.80	544,400	7,268,496	13.351	9.292	9.163	9.292	9.206	9.879	760,487	9.5577	-4.56%
2018-08-07	0	13.60	13.54	13.60	13.18	14.12	404,400	5,518,680	13.647	9.736	9.693	9.736	9.435	10.11	564,917	9.7690	-6.21%
2018-08-06	0	14.50	14.44	14.50	14.48	14.80	193,600	2,830,744	14.622	10.38	10.34	10.38	10.37	10.59	270,445	10.467	-2.16%
2018-08-03	0	14.82	14.72	14.80	14.66	15.28	263,400	3,924,492	14.899	10.61	10.54	10.59	10.49	10.94	367,950	10.666	-1.20%
2018-08-02	0	15.00	14.98	15.10	14.90	15.64	330,400	5,023,448	15.204	10.74	10.72	10.81	10.67	11.20	461,544	10.884	-4.09%
2018-08-01	0	15.64	15.64	15.66	15.40	15.82	294,400	4,600,354	15.626	11.20	11.20	11.21	11.02	11.32	411,255	11.186	-1.64%
2018-07-31	0	15.90	15.90	15.98	15.90	16.58	253,800	4,096,776	16.142	11.38	11.38	11.44	11.38	11.87	354,540	11.555	-3.52%
2018-07-30	0	16.48	16.48	16.58	16.42	16.68	243,000	4,028,876	16.580	11.80	11.80	11.87	11.75	11.94	339,453	11.869	-1.44%
2018-07-27	0	16.72	16.72	16.78	16.68	17.06	160,600	2,712,480	16.890	11.97	11.97	12.01	11.94	12.21	224,346	12.091	-0.59%
2018-07-26	0	16.82	17.20	17.24	16.42	17.20	253,800	4,279,656	16.862	12.04	12.31	12.34	11.75	12.31	354,540	12.071	1.94%
2018-07-25	0	16.50	16.50	16.60	16.22	17.40	292,600	4,921,268	16.819	11.81	11.81	11.88	11.61	12.46	408,741	12.040	-4.40%
2018-07-24	0	17.26	17.16	17.26	17.16	17.70	322,800	5,621,280	17.414	12.36	12.28	12.36	12.28	12.67	450,928	12.466	1.53%
2018-07-23	0	17.00	17.10	17.18	17.00	17.48	148,200	2,549,612	17.204	12.17	12.24	12.30	12.17	12.51	207,024	12.316	-2.30%
2018-07-20	0	17.40	17.34	17.60	17.34	17.90	268,200	4,731,780	17.643	12.46	12.41	12.60	12.41	12.81	374,656	12.630	-0.23%
2018-07-19	0	17.44	17.42	17.80	17.42	18.18	156,000	2,796,472	17.926	12.48	12.47	12.74	12.47	13.01	217,920	12.833	-3.00%
2018-07-18	0	17.98	18.00	18.16	17.18	18.20	179,000	3,166,004	17.687	12.87	12.89	13.00	12.30	13.03	250,050	12.661	1.01%
2018-07-17	0	17.80	17.62	17.72	17.12	18.00	66,800	1,168,272	17.489	12.74	12.61	12.68	12.26	12.89	93,315	12.520	-0.22%
2018-07-16	0	17.84	17.82	17.88	17.06	17.88	68,200	1,187,970	17.419	12.77	12.76	12.80	12.21	12.80	95,270	12.469	0.79%
2018-07-13	0	17.70	17.54	17.80	16.64	17.70	83,400	1,426,716	17.107	12.67	12.56	12.74	11.91	12.67	116,504	12.246	5.99%
2018-07-12	0	16.70	16.70	16.72	16.14	16.80	291,000	4,770,264	16.393	11.95	11.95	11.97	11.55	12.03	406,505	11.735	-0.71%
2018-07-11	0	16.82	16.82	16.88	16.80	16.92	214,200	3,605,128	16.831	12.04	12.04	12.08	12.03	12.11	299,222	12.048	-0.83%
2018-07-10	0	16.96	16.94	17.00	16.80	17.20	452,800	7,667,960	16.935	12.14	12.13	12.17	12.03	12.31	632,528	12.123	-0.24%
2018-07-09	0	17.00	17.00	17.18	16.80	17.68	1,042,400	17,687,864	16.968	12.17	12.17	12.30	12.03	12.66	1,456,156	12.147	-0.58%
2018-07-06	0	17.10	17.10	17.12	17.10	17.56	210,600	3,647,100	17.318	12.24	12.24	12.26	12.24	12.57	294,193	12.397	-3.06%
2018-07-05	0	17.64	17.64	17.66	17.48	17.96	102,400	1,802,980	17.607	12.63	12.63	12.64	12.51	12.86	143,045	12.604	-1.56%
2018-07-04	0	17.92	17.92	18.00	17.70	18.20	145,200	2,585,856	17.809	12.83	12.83	12.89	12.67	13.03	202,834	12.749	-1.54%
2018-07-03	0	18.20	18.20	18.24	17.70	18.72	557,500	10,067,670	18.059	13.03	13.03	13.06	12.67	13.40	778,786	12.927	-0.44%
2018-06-29	0	18.28	18.16	18.20	18.00	18.68	754,600	13,923,448	18.451	13.09	13.00	13.03	12.89	13.37	1,054,120	13.209	-0.65%
2018-06-28	0	18.40	18.00	18.40	18.00	18.60	506,400	9,251,396	18.269	13.17	12.89	13.17	12.89	13.31	707,403	13.078	-1.60%
2018-06-27	0	18.70	18.68	18.76	18.42	19.34	496,200	9,305,532	18.754	13.39	13.37	13.43	13.19	13.84	693,155	13.425	-1.37%
2018-06-26	0	18.96	18.96	18.98	18.38	19.08	549,200	10,243,972	18.653	13.57	13.57	13.59	13.16	13.66	767,192	13.353	-0.63%
2018-06-25	0	19.08	19.06	19.10	19.02	21.00	1,505,800	29,620,130	19.671	13.66	13.64	13.67	13.62	15.03	2,103,491	14.081	-9.36%
2018-06-22	0	21.05	21.00	21.05	20.00	22.65	5,278,000	112,035,700	21.227	15.07	15.03	15.07	14.32	16.21	7,372,975	15.195	2.93%
2018-06-21	0	20.45	20.55	20.70	18.80	21.00	14,014,400	278,515,966	19.874	14.64	14.71	14.82	13.46	15.03	19,577,080	14.227