IMPRO PRECISION INDUSTRIES LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01286	2019-06-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	6.930	6.920	6.930	6.680	6.980	3,170,000	21,782,900	6.8716	6.930	6.920	6.930	6.680	6.980	3,170,000	6.8716	5.96%
2026-02-02	0	6.540	6.530	6.540	6.330	6.750	4,817,000	31,705,585	6.5820	6.540	6.530	6.540	6.330	6.750	4,817,000	6.5820	2.03%
2026-01-30	0	6.410	6.410	6.420	6.110	6.510	2,923,135	18,434,788	6.3065	6.410	6.410	6.420	6.110	6.510	2,923,135	6.3065	-0.47%
2026-01-29	0	6.440	6.400	6.450	6.380	6.720	2,679,000	17,320,948	6.4655	6.440	6.400	6.450	6.380	6.720	2,679,000	6.4655	-1.68%
2026-01-28	0	6.550	6.550	6.590	6.380	6.750	4,414,000	28,889,626	6.5450	6.550	6.550	6.590	6.380	6.750	4,414,000	6.5450	2.66%
2026-01-27	0	6.380	6.340	6.380	6.310	6.790	5,892,000	38,232,793	6.4889	6.380	6.340	6.380	6.310	6.790	5,892,000	6.4889	-1.85%
2026-01-26	0	6.500	6.490	6.500	6.320	6.950	4,625,000	30,480,124	6.5903	6.500	6.490	6.500	6.320	6.950	4,625,000	6.5903	-5.80%
2026-01-23	0	6.900	6.890	6.910	6.170	7.170	7,725,000	52,416,167	6.7853	6.900	6.890	6.910	6.170	7.170	7,725,000	6.7853	12.20%
2026-01-22	0	6.150	6.140	6.150	5.830	6.170	2,308,000	13,941,900	6.0407	6.150	6.140	6.150	5.830	6.170	2,308,000	6.0407	3.71%
2026-01-21	0	5.930	5.910	5.930	5.490	5.970	1,540,000	9,016,733	5.8550	5.930	5.910	5.930	5.490	5.970	1,540,000	5.8550	5.89%
2026-01-20	0	5.600	5.600	5.610	5.440	5.680	1,711,000	9,473,431	5.5368	5.600	5.600	5.610	5.440	5.680	1,711,000	5.5368	-1.75%
2026-01-19	0	5.700	5.680	5.700	5.520	5.730	1,107,000	6,255,868	5.6512	5.700	5.680	5.700	5.520	5.730	1,107,000	5.6512	-0.35%
2026-01-16	0	5.720	5.720	5.760	5.720	5.940	1,119,000	6,484,910	5.7953	5.720	5.720	5.760	5.720	5.940	1,119,000	5.7953	0.53%
2026-01-15	0	5.690	5.680	5.730	5.580	5.770	1,491,000	8,469,503	5.6804	5.690	5.680	5.730	5.580	5.770	1,491,000	5.6804	-0.70%
2026-01-14	0	5.730	5.730	5.780	5.670	5.840	910,000	5,249,304	5.7685	5.730	5.730	5.780	5.670	5.840	910,000	5.7685	-1.21%
2026-01-13	0	5.800	5.740	5.800	5.630	5.840	1,104,000	6,320,159	5.7248	5.800	5.740	5.800	5.630	5.840	1,104,000	5.7248	3.39%
2026-01-09	0	5.610	5.610	5.680	5.260	5.710	2,194,000	12,242,263	5.5799	5.610	5.610	5.680	5.260	5.710	2,194,000	5.5799	5.85%
2026-01-08	0	5.300	5.290	5.320	5.200	5.390	2,023,000	10,711,329	5.2948	5.300	5.290	5.320	5.200	5.390	2,023,000	5.2948	2.12%
2026-01-07	0	5.190	5.190	5.280	5.190	5.300	2,031,000	10,643,057	5.2403	5.190	5.190	5.280	5.190	5.300	2,031,000	5.2403	0.00%
2026-01-06	0	5.190	5.100	5.190	4.910	5.190	5,150,000	25,831,246	5.0158	5.190	5.100	5.190	4.910	5.190	5,150,000	5.0158	6.57%
2026-01-05	0	4.870	4.870	4.940	4.850	5.070	1,459,000	7,242,450	4.9640	4.870	4.870	4.940	4.850	5.070	1,459,000	4.9640	0.00%
2025-12-31	0	4.870	4.830	4.870	4.750	4.880	717,000	3,470,980	4.8410	4.870	4.830	4.870	4.750	4.880	717,000	4.8410	1.46%
2025-12-30	0	4.800	4.800	4.840	4.630	4.940	3,792,000	18,206,720	4.8014	4.800	4.800	4.840	4.630	4.940	3,792,000	4.8014	-3.42%
2025-12-29	0	4.970	4.950	4.970	4.870	5.020	1,746,000	8,645,126	4.9514	4.970	4.950	4.970	4.870	5.020	1,746,000	4.9514	1.84%
2025-12-24	0	4.880	4.880	4.910	4.860	5.010	1,409,845	6,972,465	4.9456	4.880	4.880	4.910	4.860	5.010	1,409,845	4.9456	-1.61%
2025-12-23	0	4.960	4.940	4.960	4.700	4.970	4,443,000	21,572,600	4.8554	4.960	4.940	4.960	4.700	4.970	4,443,000	4.8554	4.20%
2025-12-22	0	4.760	4.750	4.800	4.690	4.830	1,240,000	5,887,210	4.7478	4.760	4.750	4.800	4.690	4.830	1,240,000	4.7478	-0.83%
2025-12-19	0	4.800	4.750	4.800	4.550	4.800	687,000	3,264,485	4.7518	4.800	4.750	4.800	4.550	4.800	687,000	4.7518	2.35%
2025-12-18	0	4.690	4.660	4.690	4.540	4.760	1,126,475	5,240,505	4.6521	4.690	4.660	4.690	4.540	4.760	1,126,475	4.6521	-1.26%
2025-12-17	0	4.750	4.720	4.750	4.710	4.830	1,841,746	8,740,433	4.7457	4.750	4.720	4.750	4.710	4.830	1,841,746	4.7457	-2.66%
2025-12-16	0	4.880	4.830	4.880	4.750	5.000	1,773,000	8,582,805	4.8408	4.880	4.830	4.880	4.750	5.000	1,773,000	4.8408	-1.81%
2025-12-15	0	4.970	4.970	5.030	4.930	5.220	12,561,000	63,664,218	5.0684	4.970	4.970	5.030	4.930	5.220	12,561,000	5.0684	-1.58%
2025-12-12	0	5.050	5.030	5.050	4.740	5.130	5,130,000	25,627,740	4.9957	5.050	5.030	5.050	4.740	5.130	5,130,000	4.9957	6.54%
2025-12-11	0	4.740	4.730	4.740	4.710	5.180	4,267,940	20,822,201	4.8787	4.740	4.730	4.740	4.710	5.180	4,267,940	4.8787	-5.95%
2025-12-10	0	5.040	5.040	5.050	4.930	5.120	1,966,000	9,856,260	5.0134	5.040	5.040	5.050	4.930	5.120	1,966,000	5.0134	-0.40%
2025-12-09	0	5.060	5.060	5.070	4.980	5.210	4,397,000	22,509,217	5.1192	5.060	5.060	5.070	4.980	5.210	4,397,000	5.1192	-0.98%
2025-12-08	0	5.110	5.110	5.160	5.060	5.320	6,458,000	33,451,725	5.1799	5.110	5.110	5.160	5.060	5.320	6,458,000	5.1799	0.20%
2025-12-05	0	5.100	5.100	5.110	4.500	5.250	3,030,000	15,477,937	5.1082	5.100	5.100	5.110	4.500	5.250	3,030,000	5.1082	-2.86%
2025-12-04	0	5.250	5.200	5.260	5.180	5.400	583,000	3,078,458	5.2804	5.250	5.200	5.260	5.180	5.400	583,000	5.2804	-0.19%
2025-12-03	0	5.260	5.230	5.260	5.190	5.310	638,000	3,334,525	5.2265	5.260	5.230	5.260	5.190	5.310	638,000	5.2265	-0.94%
2025-12-02	0	5.310	5.310	5.330	5.280	5.390	317,000	1,690,468	5.3327	5.310	5.310	5.330	5.280	5.390	317,000	5.3327	-1.67%
2025-12-01	0	5.400	5.350	5.400	5.190	5.400	707,000	3,754,600	5.3106	5.400	5.350	5.400	5.190	5.400	707,000	5.3106	-0.74%
2025-11-28	0	5.440	5.400	5.440	5.240	5.450	1,370,000	7,353,630	5.3676	5.440	5.400	5.440	5.240	5.450	1,370,000	5.3676	-0.18%
2025-11-27	0	5.450	5.440	5.490	5.150	5.500	3,626,000	19,329,530	5.3308	5.450	5.440	5.490	5.150	5.500	3,626,000	5.3308	4.01%
2025-11-26	0	5.240	5.190	5.240	5.160	5.370	1,902,000	9,928,760	5.2202	5.240	5.190	5.240	5.160	5.370	1,902,000	5.2202	-0.95%
2025-11-25	0	5.290	5.230	5.290	5.120	5.340	1,850,000	9,694,020	5.2400	5.290	5.230	5.290	5.120	5.340	1,850,000	5.2400	4.55%
2025-11-24	0	5.060	5.060	5.100	4.950	5.220	2,054,100	10,418,866	5.0722	5.060	5.060	5.100	4.950	5.220	2,054,100	5.0722	1.00%
2025-11-21	0	5.010	5.000	5.010	4.970	5.180	6,104,000	30,836,093	5.0518	5.010	5.000	5.010	4.970	5.180	6,104,000	5.0518	-6.53%
2025-11-20	0	5.360	5.340	5.360	5.160	5.450	2,101,000	11,135,260	5.3000	5.360	5.340	5.360	5.160	5.450	2,101,000	5.3000	1.52%
2025-11-19	0	5.280	5.280	5.300	5.040	5.380	2,754,000	14,378,050	5.2208	5.280	5.280	5.300	5.040	5.380	2,754,000	5.2208	-0.56%
2025-11-18	0	5.310	5.250	5.310	5.110	5.490	3,683,000	19,315,570	5.2445	5.310	5.250	5.310	5.110	5.490	3,683,000	5.2445	-2.21%
2025-11-17	0	5.430	5.410	5.430	5.300	5.620	4,539,001	24,652,575	5.4313	5.430	5.410	5.430	5.300	5.620	4,539,001	5.4313	-3.38%
2025-11-14	0	5.620	5.550	5.620	5.470	5.900	4,937,849	27,741,083	5.6181	5.620	5.550	5.620	5.470	5.900	4,937,849	5.6181	-5.55%
2025-11-13	0	5.950	5.950	5.970	5.910	6.350	4,933,500	30,354,665	6.1528	5.950	5.950	5.970	5.910	6.350	4,933,500	6.1528	-2.30%
2025-11-12	0	6.090	6.040	6.090	5.560	6.200	7,542,200	45,226,730	5.9965	6.090	6.040	6.090	5.560	6.200	7,542,200	5.9965	6.84%
2025-11-11	0	5.700	5.690	5.700	5.370	5.700	11,990,000	66,258,610	5.5262	5.700	5.690	5.700	5.370	5.700	11,990,000	5.5262	5.95%
2025-11-10	0	5.380	5.300	5.380	5.200	5.420	4,499,000	23,906,780	5.3138	5.380	5.300	5.380	5.200	5.420	4,499,000	5.3138	1.51%
2025-11-07	0	5.300	5.290	5.300	5.210	5.560	3,050,000	16,340,170	5.3574	5.300	5.290	5.300	5.210	5.560	3,050,000	5.3574	-3.11%
2025-11-06	0	5.470	5.470	5.480	5.400	5.700	7,133,000	39,298,921	5.5095	5.470	5.470	5.480	5.400	5.700	7,133,000	5.5095	-0.91%
2025-11-05	0	5.520	5.520	5.540	4.790	5.600	3,891,000	20,484,595	5.2646	5.520	5.520	5.540	4.790	5.600	3,891,000	5.2646	11.29%
2025-11-04	0	4.960	4.960	5.000	4.940	5.130	3,406,000	17,034,540	5.0013	4.960	4.960	5.000	4.940	5.130	3,406,000	5.0013	-0.40%
2025-11-03	0	4.980	4.970	4.980	4.900	5.240	4,043,000	20,353,234	5.0342	4.980	4.970	4.980	4.900	5.240	4,043,000	5.0342	-0.40%
2025-10-31	0	5.000	4.960	5.000	4.640	5.120	2,103,000	10,365,900	4.9291	5.000	4.960	5.000	4.640	5.120	2,103,000	4.9291	4.82%
2025-10-30	0	4.770	4.770	4.790	4.740	4.950	1,446,000	7,007,340	4.8460	4.770	4.770	4.790	4.740	4.950	1,446,000	4.8460	1.06%
2025-10-28	0	4.720	4.720	4.750	4.650	5.090	2,042,000	9,921,509	4.8587	4.720	4.720	4.750	4.650	5.090	2,042,000	4.8587	-3.67%
2025-10-27	0	4.900	4.900	4.940	4.790	5.180	3,555,000	17,837,420	5.0176	4.900	4.900	4.940	4.790	5.180	3,555,000	5.0176	2.08%
2025-10-24	0	4.800	4.800	4.860	4.570	4.920	2,453,000	11,742,785	4.7871	4.800	4.800	4.860	4.570	4.920	2,453,000	4.7871	6.67%
2025-10-23	0	4.500	4.500	4.510	4.390	4.570	431,000	1,916,220	4.4460	4.500	4.500	4.510	4.390	4.570	431,000	4.4460	-2.17%
2025-10-22	0	4.600	4.590	4.600	4.460	4.720	734,000	3,377,970	4.6021	4.600	4.590	4.600	4.460	4.720	734,000	4.6021	-0.43%
2025-10-21	0	4.620	4.600	4.620	4.370	4.620	964,000	4,383,050	4.5467	4.620	4.600	4.620	4.370	4.620	964,000	4.5467	8.20%
2025-10-20	0	4.270	4.270	4.320	4.250	4.370	601,000	2,579,590	4.2922	4.270	4.270	4.320	4.250	4.370	601,000	4.2922	1.67%
2025-10-17	0	4.200	4.200	4.250	4.130	4.370	2,251,000	9,435,240	4.1916	4.200	4.200	4.250	4.130	4.370	2,251,000	4.1916	-3.89%
2025-10-16	0	4.370	4.330	4.380	4.270	4.430	527,000	2,297,090	4.3588	4.370	4.330	4.380	4.270	4.430	527,000	4.3588	-1.80%
2025-10-15	0	4.450	4.370	4.450	4.250	4.510	481,000	2,117,970	4.4033	4.450	4.370	4.450	4.250	4.510	481,000	4.4033	3.01%
2025-10-14	0	4.320	4.260	4.320	4.110	4.510	1,911,000	8,154,290	4.2670	4.320	4.260	4.320	4.110	4.510	1,911,000	4.2670	-0.92%
2025-10-13	0	4.360	4.360	4.430	4.060	4.450	5,290,000	22,672,200	4.2859	4.360	4.360	4.430	4.060	4.450	5,290,000	4.2859	-4.39%
2025-10-10	0	4.560	4.530	4.560	4.500	4.940	1,991,000	9,425,850	4.7342	4.560	4.530	4.560	4.500	4.940	1,991,000	4.7342	-7.13%
2025-10-09	0	4.910	4.900	4.950	4.560	5.030	2,888,000	14,100,370	4.8824	4.910	4.900	4.950	4.560	5.030	2,888,000	4.8824	7.91%
2025-10-08	0	4.550	4.550	4.560	4.360	4.600	4,129,877	18,769,436	4.5448	4.550	4.550	4.560	4.360	4.600	4,129,877	4.5448	0.66%
2025-10-06	0	4.520	4.490	4.520	4.370	4.550	919,000	4,086,030	4.4462	4.520	4.490	4.520	4.370	4.550	919,000	4.4462	2.03%
2025-10-03	0	4.430	4.350	4.430	4.300	4.430	351,000	1,537,510	4.3804	4.430	4.350	4.430	4.300	4.430	351,000	4.3804	0.45%
2025-10-02	0	4.410	4.370	4.410	4.220	4.430	793,000	3,446,900	4.3467	4.410	4.370	4.410	4.220	4.430	793,000	4.3467	1.85%
2025-09-30	0	4.330	4.300	4.340	4.300	4.460	791,000	3,448,200	4.3593	4.330	4.300	4.340	4.300	4.460	791,000	4.3593	-0.23%
2025-09-29	0	4.340	4.340	4.370	4.080	4.460	3,954,000	17,042,940	4.3103	4.340	4.340	4.370	4.080	4.460	3,954,000	4.3103	7.43%
2025-09-26	0	4.040	4.040	4.060	3.980	4.080	637,000	2,576,590	4.0449	4.040	4.040	4.060	3.980	4.080	637,000	4.0449	-0.25%
2025-09-25	0	4.050	4.000	4.050	3.980	4.060	746,000	2,995,770	4.0158	4.050	4.000	4.050	3.980	4.060	746,000	4.0158	0.25%
2025-09-24	0	4.040	4.000	4.040	3.960	4.100	1,272,000	5,113,270	4.0199	4.040	4.000	4.040	3.960	4.100	1,272,000	4.0199	1.25%
2025-09-23	0	3.990	3.970	3.990	3.810	3.990	599,000	2,337,710	3.9027	3.990	3.970	3.990	3.810	3.990	599,000	3.9027	3.10%
2025-09-22	0	3.870	3.870	3.920	3.800	3.940	937,000	3,628,950	3.8729	3.870	3.870	3.920	3.800	3.940	937,000	3.8729	-1.53%
2025-09-19	0	3.930	3.930	3.940	3.850	4.000	1,038,000	4,103,630	3.9534	3.930	3.930	3.940	3.850	4.000	1,038,000	3.9534	1.55%
2025-09-18	0	3.870	3.870	3.910	3.770	3.970	911,000	3,535,400	3.8808	3.870	3.870	3.910	3.770	3.970	911,000	3.8808	1.57%
2025-09-17	0	3.810	3.800	3.810	3.780	3.940	1,260,500	4,854,015	3.8509	3.810	3.800	3.810	3.780	3.940	1,260,500	3.8509	1.60%
2025-09-16	0	3.750	3.740	3.750	3.600	3.810	949,000	3,535,850	3.7259	3.750	3.740	3.750	3.600	3.810	949,000	3.7259	-0.79%
2025-09-15	0	3.780	3.780	3.790	3.680	3.790	553,000	2,078,560	3.7587	3.780	3.780	3.790	3.680	3.790	553,000	3.7587	1.34%
2025-09-12	0	3.730	3.730	3.740	3.670	3.770	364,000	1,359,760	3.7356	3.730	3.730	3.740	3.670	3.770	364,000	3.7356	-0.53%
2025-09-11	0	3.750	3.750	3.780	3.690	3.870	957,000	3,605,990	3.7680	3.750	3.750	3.780	3.690	3.870	957,000	3.7680	-2.60%
2025-09-10	0	3.850	3.850	3.880	3.490	3.940	4,791,100	17,907,231	3.7376	3.850	3.850	3.880	3.490	3.940	4,791,100	3.7376	7.84%
2025-09-09	0	3.570	3.550	3.570	3.560	3.790	1,113,000	4,008,915	3.6019	3.570	3.550	3.570	3.560	3.790	1,113,000	3.6019	0.28%
2025-09-08	0	3.560	3.560	3.570	3.430	3.600	1,685,900	5,915,282	3.5087	3.560	3.560	3.570	3.430	3.600	1,685,900	3.5087	5.95%
2025-09-05	0	3.360	3.340	3.370	3.300	3.380	536,500	1,793,025	3.3421	3.360	3.340	3.370	3.300	3.380	536,500	3.3421	0.00%
2025-09-04	0	3.360	3.360	3.380	3.330	3.550	666,000	2,277,240	3.4193	3.360	3.360	3.380	3.330	3.550	666,000	3.4193	-3.17%
2025-09-03	0	3.470	3.470	3.500	3.470	3.630	792,056	2,802,239	3.5379	3.470	3.470	3.500	3.470	3.630	792,056	3.5379	-3.07%
2025-09-02	0	3.580	3.560	3.580	3.530	3.720	642,000	2,316,700	3.6086	3.580	3.560	3.580	3.530	3.720	642,000	3.6086	-2.98%
2025-09-01	0	3.690	3.660	3.690	3.650	3.770	665,000	2,445,940	3.6781	3.690	3.660	3.690	3.650	3.770	665,000	3.6781	-0.27%
2025-08-29	0	3.700	3.700	3.710	3.560	3.700	634,000	2,316,790	3.6542	3.700	3.700	3.710	3.560	3.700	634,000	3.6542	2.21%
2025-08-28	0	3.620	3.620	3.630	3.550	3.690	1,192,000	4,287,654	3.5970	3.620	3.620	3.630	3.550	3.690	1,192,000	3.5970	-0.28%
2025-08-27	0	3.630	3.630	3.670	3.590	3.730	1,237,000	4,513,400	3.6487	3.630	3.630	3.670	3.590	3.730	1,237,000	3.6487	-2.42%
2025-08-26	0	3.720	3.700	3.720	3.640	3.720	939,000	3,452,560	3.6768	3.720	3.700	3.720	3.640	3.720	939,000	3.6768	1.92%
2025-08-25	0	3.650	3.650	3.660	3.610	3.840	1,368,000	5,093,515	3.7233	3.650	3.650	3.660	3.610	3.840	1,368,000	3.7233	-1.08%
2025-08-22	0	3.770	3.770	3.780	3.700	3.840	1,079,000	4,052,060	3.7554	3.690	3.690	3.700	3.621	3.759	1,102,393	3.6757	0.27%
2025-08-21	0	3.760	3.730	3.760	3.690	3.830	945,000	3,546,090	3.7525	3.680	3.651	3.680	3.612	3.749	965,488	3.6728	-0.27%
2025-08-20	0	3.770	3.770	3.790	3.650	3.800	1,304,244	4,888,795	3.7484	3.690	3.690	3.710	3.573	3.719	1,332,520	3.6688	-1.05%
2025-08-19	0	3.810	3.800	3.810	3.740	3.970	3,163,000	12,111,495	3.8291	3.729	3.719	3.729	3.661	3.886	3,231,575	3.7479	-4.03%
2025-08-18	0	3.970	3.950	3.970	3.200	4.000	12,136,000	44,232,534	3.6447	3.886	3.866	3.886	3.132	3.915	12,399,111	3.5674	-1.00%
2025-08-15	0	4.010	4.010	4.040	3.860	4.090	3,152,000	12,514,970	3.9705	3.925	3.925	3.954	3.778	4.003	3,220,336	3.8862	-3.61%
2025-08-14	0	4.160	4.140	4.160	3.990	4.180	2,040,000	8,387,750	4.1116	4.072	4.052	4.072	3.905	4.091	2,084,228	4.0244	2.97%
2025-08-13	0	4.040	4.030	4.040	3.650	4.120	12,430,000	49,307,230	3.9668	3.954	3.944	3.954	3.573	4.033	12,699,485	3.8826	9.19%
2025-08-12	0	3.700	3.680	3.700	3.630	3.860	7,339,000	27,289,980	3.7185	3.621	3.602	3.621	3.553	3.778	7,498,111	3.6396	0.00%
2025-08-11	0	3.700	3.700	3.710	3.610	3.720	3,305,000	12,138,625	3.6728	3.621	3.621	3.631	3.533	3.641	3,376,653	3.5949	2.78%
2025-08-08	0	3.600	3.570	3.630	3.520	3.700	2,279,000	8,264,965	3.6266	3.524	3.494	3.553	3.445	3.621	2,328,409	3.5496	1.12%
2025-08-07	0	3.560	3.570	3.580	3.440	3.680	2,953,000	10,467,965	3.5449	3.484	3.494	3.504	3.367	3.602	3,017,022	3.4696	3.49%
2025-08-06	0	3.440	3.440	3.480	3.330	3.470	725,000	2,481,840	3.4232	3.367	3.367	3.406	3.259	3.396	740,718	3.3506	0.00%
2025-08-05	0	3.440	3.430	3.440	3.050	3.460	3,153,000	10,466,480	3.3195	3.367	3.357	3.367	2.985	3.387	3,221,358	3.2491	13.53%
2025-08-04	0	3.030	3.020	3.030	2.940	3.070	2,281,000	6,847,815	3.0021	2.966	2.956	2.966	2.878	3.005	2,330,453	2.9384	3.41%
2025-08-01	0	2.930	2.930	2.950	2.920	3.090	1,212,000	3,643,350	3.0061	2.868	2.868	2.887	2.858	3.024	1,238,276	2.9423	-3.62%
2025-07-31	0	3.040	3.020	3.050	2.990	3.100	1,726,000	5,252,035	3.0429	2.975	2.956	2.985	2.927	3.034	1,763,420	2.9783	-1.94%
2025-07-30	0	3.100	3.070	3.100	3.070	3.130	424,000	1,313,210	3.0972	3.034	3.005	3.034	3.005	3.064	433,192	3.0315	-1.27%
2025-07-29	0	3.140	3.090	3.140	3.040	3.180	1,108,000	3,448,900	3.1127	3.073	3.024	3.073	2.975	3.113	1,132,022	3.0467	1.62%
2025-07-28	0	3.090	3.070	3.090	3.040	3.160	1,832,000	5,652,990	3.0857	3.024	3.005	3.024	2.975	3.093	1,871,718	3.0202	-0.64%
2025-07-25	0	3.110	3.100	3.120	3.030	3.330	3,665,000	11,697,910	3.1918	3.044	3.034	3.054	2.966	3.259	3,744,458	3.1241	-6.61%
2025-07-24	0	3.330	3.330	3.350	3.290	3.420	799,000	2,671,370	3.3434	3.259	3.259	3.279	3.220	3.347	816,322	3.2724	1.83%
2025-07-23	0	3.270	3.270	3.290	3.270	3.370	715,500	2,358,080	3.2957	3.201	3.201	3.220	3.201	3.298	731,012	3.2258	-2.39%
2025-07-22	0	3.350	3.350	3.380	3.210	3.380	1,254,000	4,162,090	3.3191	3.279	3.279	3.308	3.142	3.308	1,281,187	3.2486	1.21%
2025-07-21	0	3.310	3.290	3.310	3.210	3.320	765,000	2,517,200	3.2905	3.240	3.220	3.240	3.142	3.250	781,585	3.2206	2.48%
2025-07-18	0	3.230	3.210	3.230	3.140	3.270	652,000	2,110,800	3.2374	3.161	3.142	3.161	3.073	3.201	666,136	3.1687	0.94%
2025-07-17	0	3.200	3.200	3.210	3.180	3.340	1,155,000	3,733,300	3.2323	3.132	3.132	3.142	3.113	3.269	1,180,041	3.1637	-1.54%
2025-07-16	0	3.250	3.170	3.260	3.120	3.300	1,498,000	4,849,030	3.2370	3.181	3.103	3.191	3.054	3.230	1,530,477	3.1683	4.17%
2025-07-15	0	3.120	3.090	3.120	3.030	3.150	617,000	1,905,575	3.0885	3.054	3.024	3.054	2.966	3.083	630,377	3.0229	1.30%
2025-07-14	0	3.080	3.080	3.110	3.010	3.170	1,105,000	3,357,450	3.0384	3.015	3.015	3.044	2.946	3.103	1,128,957	2.9739	0.00%
2025-07-11	0	3.080	3.060	3.080	3.030	3.100	647,000	1,983,160	3.0652	3.015	2.995	3.015	2.966	3.034	661,027	3.0001	-1.28%
2025-07-10	0	3.120	3.090	3.120	3.070	3.170	478,000	1,483,950	3.1045	3.054	3.024	3.054	3.005	3.103	488,363	3.0386	-2.50%
2025-07-09	0	3.200	3.160	3.200	3.160	3.240	583,000	1,858,210	3.1873	3.132	3.093	3.132	3.093	3.171	595,640	3.1197	-0.93%
2025-07-08	0	3.230	3.220	3.230	2.980	3.250	3,289,000	10,363,600	3.1510	3.161	3.152	3.161	2.917	3.181	3,360,306	3.0841	8.39%
2025-07-07	0	2.980	2.980	3.000	2.960	3.050	1,143,000	3,445,010	3.0140	2.917	2.917	2.936	2.897	2.985	1,167,780	2.9500	-0.33%
2025-07-04	0	2.990	2.980	3.010	2.900	3.050	976,000	2,927,160	2.9991	2.927	2.917	2.946	2.838	2.985	997,160	2.9355	-1.97%
2025-07-03	0	3.050	3.010	3.050	2.980	3.070	788,000	2,380,500	3.0209	2.985	2.946	2.985	2.917	3.005	805,084	2.9568	0.00%
2025-07-02	0	3.050	3.030	3.050	2.950	3.110	2,739,000	8,365,190	3.0541	2.985	2.966	2.985	2.887	3.044	2,798,382	2.9893	3.39%
2025-06-30	0	2.950	2.950	2.960	2.930	3.010	784,000	2,324,760	2.9653	2.887	2.887	2.897	2.868	2.946	800,997	2.9023	2.79%
2025-06-27	0	2.870	2.860	2.900	2.830	3.050	2,067,654	6,099,414	2.9499	2.809	2.799	2.838	2.770	2.985	2,112,481	2.8873	2.14%
2025-06-26	0	2.810	2.820	2.830	2.730	2.830	1,172,000	3,283,750	2.8018	2.750	2.760	2.770	2.672	2.770	1,197,409	2.7424	1.08%
2025-06-25	0	2.780	2.770	2.780	2.620	2.810	2,639,000	7,200,400	2.7285	2.721	2.711	2.721	2.564	2.750	2,696,214	2.6706	8.59%
2025-06-24	0	2.560	2.550	2.580	2.520	2.630	590,000	1,518,420	2.5736	2.506	2.496	2.525	2.467	2.574	602,791	2.5190	2.40%
2025-06-23	0	2.500	2.500	2.530	2.440	2.520	160,000	396,120	2.4758	2.447	2.447	2.476	2.388	2.467	163,469	2.4232	0.81%
2025-06-20	0	2.480	2.480	2.500	2.480	2.570	1,298,000	3,266,410	2.5165	2.427	2.427	2.447	2.427	2.515	1,326,141	2.4631	-1.20%
2025-06-19	0	2.510	2.480	2.510	2.490	2.660	2,029,000	5,183,945	2.5549	2.457	2.427	2.457	2.437	2.604	2,072,989	2.5007	-1.95%
2025-06-18	0	2.560	2.540	2.570	2.480	2.560	2,215,000	5,532,170	2.4976	2.506	2.486	2.515	2.427	2.506	2,263,022	2.4446	1.19%
2025-06-17	0	2.530	2.530	2.540	2.510	2.570	468,000	1,186,750	2.5358	2.476	2.476	2.486	2.457	2.515	478,146	2.4820	-1.17%
2025-06-16	0	2.560	2.560	2.580	2.540	2.600	519,000	1,336,390	2.5749	2.506	2.506	2.525	2.486	2.545	530,252	2.5203	-1.54%
2025-06-13	0	2.600	2.600	2.620	2.580	2.750	1,030,000	2,715,140	2.6361	2.545	2.545	2.564	2.525	2.692	1,052,331	2.5801	-4.06%
2025-06-12	0	2.710	2.680	2.710	2.690	2.760	558,000	1,514,640	2.7144	2.652	2.623	2.652	2.633	2.701	570,098	2.6568	-1.45%
2025-06-11	0	2.750	2.740	2.750	2.630	2.760	994,000	2,708,740	2.7251	2.692	2.682	2.692	2.574	2.701	1,015,550	2.6673	4.17%
2025-06-10	0	2.640	2.620	2.670	2.600	2.660	607,000	1,598,630	2.6337	2.584	2.564	2.613	2.545	2.604	620,160	2.5778	-0.75%
2025-06-09	0	2.660	2.620	2.660	2.600	2.760	2,388,000	6,381,860	2.6725	2.604	2.564	2.604	2.545	2.701	2,439,772	2.6158	4.31%
2025-06-06	0	2.550	2.550	2.600	2.540	2.640	596,000	1,532,170	2.5708	2.496	2.496	2.545	2.486	2.584	608,921	2.5162	-2.67%
2025-06-05	0	2.620	2.610	2.630	2.490	2.630	1,423,000	3,613,340	2.5392	2.564	2.555	2.574	2.437	2.574	1,453,851	2.4854	3.15%
2025-06-04	0	2.540	2.500	2.540	2.500	2.550	360,000	904,370	2.5121	2.486	2.447	2.486	2.447	2.496	367,805	2.4588	0.40%
2025-06-03	0	2.530	2.530	2.560	2.510	2.570	273,000	694,990	2.5458	2.476	2.476	2.506	2.457	2.515	278,919	2.4917	0.00%
2025-06-02	0	2.530	2.530	2.550	2.420	2.560	522,000	1,305,440	2.5008	2.476	2.476	2.496	2.369	2.506	533,317	2.4478	-0.39%
2025-05-30	0	2.540	2.520	2.550	2.530	2.600	301,000	765,280	2.5425	2.486	2.467	2.496	2.476	2.545	307,526	2.4885	-3.05%
2025-05-29	0	2.620	2.610	2.630	2.550	2.620	247,000	639,410	2.5887	2.564	2.555	2.574	2.496	2.564	252,355	2.5338	1.95%
2025-05-28	0	2.570	2.530	2.590	2.510	2.570	230,000	582,390	2.5321	2.515	2.476	2.535	2.457	2.515	234,986	2.4784	2.39%
2025-05-27	0	2.510	2.510	2.530	2.510	2.570	378,000	960,020	2.5397	2.457	2.457	2.476	2.457	2.515	386,195	2.4858	-1.57%
2025-05-26	0	2.550	2.540	2.560	2.520	2.600	400,000	1,024,560	2.5614	2.496	2.486	2.506	2.467	2.545	408,672	2.5070	0.79%
2025-05-23	0	2.530	2.530	2.540	2.500	2.590	637,000	1,619,650	2.5426	2.476	2.476	2.486	2.447	2.535	650,810	2.4887	-1.56%
2025-05-22	0	2.570	2.560	2.570	2.540	2.660	703,000	1,811,160	2.5763	2.515	2.506	2.515	2.486	2.604	718,241	2.5217	-4.10%
2025-05-21	0	2.680	2.660	2.680	2.540	2.680	409,000	1,078,930	2.6380	2.623	2.604	2.623	2.486	2.623	417,867	2.5820	2.68%
2025-05-20	0	2.610	2.580	2.620	2.530	2.610	319,000	821,120	2.5740	2.555	2.525	2.564	2.476	2.555	325,916	2.5194	3.16%
2025-05-19	0	2.530	2.530	2.540	2.510	2.600	988,000	2,523,956	2.5546	2.476	2.476	2.486	2.457	2.545	1,009,420	2.5004	-4.17%
2025-05-16	0	2.640	2.640	2.660	2.600	2.670	153,000	403,440	2.6369	2.584	2.584	2.604	2.545	2.613	156,317	2.5809	0.38%
2025-05-15	0	2.630	2.610	2.660	2.610	2.680	333,000	881,090	2.6459	2.574	2.555	2.604	2.555	2.623	340,220	2.5898	-0.75%
2025-05-14	0	2.650	2.640	2.660	2.600	2.660	462,000	1,214,160	2.6281	2.594	2.584	2.604	2.545	2.604	472,016	2.5723	1.53%
2025-05-13	0	2.610	2.610	2.620	2.590	2.750	1,100,000	2,890,950	2.6281	2.555	2.555	2.564	2.535	2.692	1,123,848	2.5724	-5.09%
2025-05-12	0	2.750	2.710	2.750	2.500	2.750	2,397,000	6,285,450	2.6222	2.692	2.652	2.692	2.447	2.692	2,448,967	2.5666	12.70%
2025-05-09	0	2.440	2.430	2.450	2.350	2.510	994,000	2,410,840	2.4254	2.388	2.378	2.398	2.300	2.457	1,015,550	2.3739	-0.81%
2025-05-08	0	2.460	2.440	2.460	2.440	2.590	512,000	1,272,500	2.4854	2.408	2.388	2.408	2.388	2.535	523,100	2.4326	-2.38%
2025-05-07	0	2.520	2.520	2.540	2.520	2.650	961,000	2,463,930	2.5639	2.467	2.467	2.486	2.467	2.594	981,835	2.5095	-0.79%
2025-05-06	0	2.540	2.530	2.540	2.410	2.540	1,354,000	3,365,760	2.4858	2.486	2.476	2.486	2.359	2.486	1,383,355	2.4330	4.10%
2025-05-02	0	2.440	2.420	2.440	2.330	2.440	727,000	1,735,140	2.3867	2.388	2.369	2.388	2.281	2.388	742,762	2.3361	5.63%
2025-04-30	0	2.310	2.310	2.350	2.280	2.340	1,550,000	3,587,190	2.3143	2.261	2.261	2.300	2.232	2.290	1,583,604	2.2652	-0.86%
2025-04-29	0	2.330	2.300	2.330	2.230	2.330	646,000	1,463,710	2.2658	2.281	2.251	2.281	2.183	2.281	660,005	2.2177	1.30%
2025-04-28	0	2.300	2.280	2.300	2.270	2.370	926,000	2,132,450	2.3029	2.251	2.232	2.251	2.222	2.320	946,076	2.2540	-2.95%
2025-04-25	0	2.370	2.370	2.390	2.370	2.430	929,000	2,226,270	2.3964	2.320	2.320	2.339	2.320	2.378	949,141	2.3456	-1.25%
2025-04-24	0	2.400	2.370	2.400	2.360	2.430	557,000	1,328,450	2.3850	2.349	2.320	2.349	2.310	2.378	569,076	2.3344	-1.23%
2025-04-23	0	2.430	2.400	2.430	2.300	2.430	938,000	2,219,790	2.3665	2.378	2.349	2.378	2.251	2.378	958,336	2.3163	6.11%
2025-04-22	0	2.290	2.270	2.290	2.200	2.310	601,000	1,368,120	2.2764	2.241	2.222	2.241	2.153	2.261	614,030	2.2281	0.00%
2025-04-17	0	2.290	2.290	2.320	2.290	2.350	821,000	1,902,580	2.3174	2.241	2.241	2.271	2.241	2.300	838,799	2.2682	-0.87%
2025-04-16	0	2.310	2.280	2.330	2.250	2.360	2,068,000	4,767,120	2.3052	2.261	2.232	2.281	2.202	2.310	2,112,835	2.2563	-2.94%
2025-04-15	0	2.380	2.370	2.380	2.340	2.410	633,000	1,502,220	2.3732	2.329	2.320	2.329	2.290	2.359	646,724	2.3228	0.42%
2025-04-14	0	2.370	2.350	2.370	2.340	2.510	1,540,000	3,702,630	2.4043	2.320	2.300	2.320	2.290	2.457	1,573,388	2.3533	0.42%
2025-04-11	0	2.360	2.360	2.370	2.230	2.400	1,158,000	2,698,010	2.3299	2.310	2.310	2.320	2.183	2.349	1,183,106	2.2804	-1.26%
2025-04-10	0	2.390	2.370	2.390	2.240	2.500	4,679,000	11,023,890	2.3560	2.339	2.320	2.339	2.192	2.447	4,780,442	2.3060	10.14%
2025-04-09	0	2.170	2.130	2.170	1.920	2.190	5,039,000	10,361,780	2.0563	2.124	2.085	2.124	1.879	2.144	5,148,247	2.0127	2.84%
2025-04-08	0	2.110	2.110	2.180	2.060	2.220	6,291,091	13,460,868	2.1397	2.065	2.065	2.134	2.016	2.173	6,427,483	2.0943	1.44%
2025-04-07	0	2.080	2.070	2.080	2.050	2.500	9,278,209	20,250,295	2.1826	2.036	2.026	2.036	2.006	2.447	9,479,363	2.1363	-27.27%
2025-04-03	0	2.860	2.830	2.860	2.760	3.000	4,941,000	14,081,120	2.8499	2.799	2.770	2.799	2.701	2.936	5,048,122	2.7894	-6.84%
2025-04-02	0	3.070	3.080	3.170	3.000	3.180	1,561,000	4,781,995	3.0634	3.005	3.015	3.103	2.936	3.113	1,594,843	2.9984	0.00%
2025-04-01	0	3.070	3.030	3.070	2.980	3.120	1,924,000	5,804,770	3.0170	3.005	2.966	3.005	2.917	3.054	1,965,713	2.9530	0.00%
2025-03-31	0	3.070	3.050	3.070	3.000	3.170	3,433,000	10,454,130	3.0452	3.005	2.985	3.005	2.936	3.103	3,507,428	2.9806	-3.76%
2025-03-28	0	3.190	3.190	3.200	3.100	3.250	1,094,000	3,488,590	3.1888	3.122	3.122	3.132	3.034	3.181	1,117,718	3.1212	2.24%
2025-03-27	0	3.120	3.120	3.140	3.090	3.250	1,365,000	4,317,390	3.1629	3.054	3.054	3.073	3.024	3.181	1,394,593	3.0958	-0.95%
2025-03-26	0	3.150	3.150	3.160	2.940	3.230	2,365,000	7,324,010	3.0968	3.083	3.083	3.093	2.878	3.161	2,416,274	3.0311	6.78%
2025-03-25	0	2.950	2.950	2.990	2.950	3.090	2,125,000	6,389,360	3.0068	2.887	2.887	2.927	2.887	3.024	2,171,070	2.9430	-2.32%
2025-03-24	0	3.020	3.020	3.040	2.860	3.130	2,889,500	8,554,635	2.9606	2.956	2.956	2.975	2.799	3.064	2,952,145	2.8978	3.78%
2025-03-21	0	2.990	2.990	3.000	2.950	3.260	3,280,000	9,988,020	3.0451	2.848	2.848	2.858	2.810	3.105	3,443,238	2.9008	-6.56%
2025-03-20	0	3.200	3.200	3.220	3.190	3.340	2,297,300	7,455,657	3.2454	3.048	3.048	3.067	3.039	3.182	2,411,631	3.0915	-2.74%
2025-03-19	0	3.290	3.290	3.300	3.280	3.450	2,321,000	7,776,658	3.3506	3.134	3.134	3.144	3.125	3.286	2,436,511	3.1917	-4.36%
2025-03-18	0	3.440	3.430	3.440	3.350	3.630	3,321,000	11,356,540	3.4196	3.277	3.267	3.277	3.191	3.458	3,486,278	3.2575	-3.91%
2025-03-17	0	3.580	3.580	3.590	3.120	3.620	6,994,000	23,086,000	3.3008	3.410	3.410	3.420	2.972	3.448	7,342,075	3.1443	4.68%
2025-03-14	0	3.420	3.400	3.420	2.950	3.510	12,519,000	41,128,215	3.2853	3.258	3.239	3.258	2.810	3.344	13,142,041	3.1295	5.88%
2025-03-13	0	3.230	3.230	3.260	3.000	3.800	21,895,000	70,779,595	3.2327	3.077	3.077	3.105	2.858	3.620	22,984,663	3.0794	-19.85%
2025-03-12	0	4.030	4.030	4.040	2.700	4.180	36,233,400	125,427,015	3.4616	3.839	3.839	3.848	2.572	3.982	38,036,651	3.2975	59.29%
2025-03-11	0	2.530	2.530	2.560	2.460	2.590	2,809,000	7,137,785	2.5410	2.410	2.410	2.439	2.343	2.467	2,948,797	2.4206	0.00%
2025-03-10	0	2.530	2.500	2.550	2.390	2.600	910,000	2,303,420	2.5312	2.410	2.381	2.429	2.277	2.477	955,289	2.4112	2.43%
2025-03-07	0	2.470	2.440	2.470	2.400	2.570	2,027,000	5,105,980	2.5190	2.353	2.324	2.353	2.286	2.448	2,127,879	2.3996	1.23%
2025-03-06	0	2.440	2.440	2.470	2.440	2.550	1,696,000	4,229,100	2.4936	2.324	2.324	2.353	2.324	2.429	1,780,406	2.3754	-1.61%
2025-03-05	0	2.480	2.460	2.480	2.470	2.580	1,443,000	3,623,830	2.5113	2.362	2.343	2.362	2.353	2.458	1,514,815	2.3923	-0.80%
2025-03-04	0	2.500	2.430	2.500	2.440	2.530	1,529,000	3,808,070	2.4906	2.381	2.315	2.381	2.324	2.410	1,605,095	2.3725	0.40%
2025-03-03	0	2.490	2.470	2.500	2.480	2.570	776,000	1,936,150	2.4950	2.372	2.353	2.381	2.362	2.448	814,620	2.3768	4.18%
2025-02-28	0	2.390	2.350	2.390	2.320	2.480	976,000	2,321,040	2.3781	2.277	2.239	2.277	2.210	2.362	1,024,573	2.2654	-4.78%
2025-02-27	0	2.510	2.490	2.510	2.350	2.650	2,152,000	5,328,560	2.4761	2.391	2.372	2.391	2.239	2.524	2,259,100	2.3587	-2.33%
2025-02-26	0	2.570	2.570	2.590	2.560	2.690	5,329,999	13,986,187	2.6241	2.448	2.448	2.467	2.439	2.562	5,595,261	2.4996	1.98%
2025-02-25	0	2.520	2.500	2.520	2.410	2.700	3,226,000	8,247,430	2.5565	2.401	2.381	2.401	2.296	2.572	3,386,550	2.4353	-1.18%
2025-02-24	0	2.550	2.520	2.550	2.400	2.600	2,290,000	5,757,890	2.5144	2.429	2.401	2.429	2.286	2.477	2,403,968	2.3952	9.91%
2025-02-21	0	2.320	2.300	2.330	2.200	2.370	1,177,000	2,706,970	2.2999	2.210	2.191	2.220	2.096	2.258	1,235,577	2.1909	4.04%
2025-02-20	0	2.230	2.150	2.210	2.120	2.250	1,426,000	3,103,190	2.1762	2.124	2.048	2.105	2.019	2.143	1,496,969	2.0730	5.19%
2025-02-19	0	2.120	2.080	2.120	2.090	2.150	502,000	1,064,810	2.1211	2.019	1.981	2.019	1.991	2.048	526,983	2.0206	-0.93%
2025-02-18	0	2.140	2.100	2.140	2.140	2.140	8,000	17,120	2.1400	2.039	2.000	2.039	2.039	2.039	8,398	2.0385	-0.47%
2025-02-17	0	2.150	2.100	2.150	2.050	2.150	539,000	1,116,910	2.0722	2.048	2.000	2.048	1.953	2.048	565,825	1.9740	3.86%
2025-02-14	0	2.070	2.050	2.070	2.050	2.090	94,000	193,840	2.0621	1.972	1.953	1.972	1.953	1.991	98,678	1.9644	0.49%
2025-02-13	0	2.060	2.020	2.060	2.020	2.070	435,000	895,060	2.0576	1.962	1.924	1.962	1.924	1.972	456,649	1.9601	0.49%
2025-02-12	0	2.050	2.030	2.070	2.030	2.060	83,000	169,810	2.0459	1.953	1.934	1.972	1.934	1.962	87,131	1.9489	0.00%
2025-02-11	0	2.050	2.030	2.080	2.000	2.100	373,000	758,010	2.0322	1.953	1.934	1.981	1.905	2.000	391,563	1.9359	-2.38%
2025-02-10	0	2.100	2.070	2.100	2.070	2.100	356,000	746,320	2.0964	2.000	1.972	2.000	1.972	2.000	373,717	1.9970	0.48%
2025-02-07	0	2.090	2.030	2.090	2.030	2.100	70,000	144,460	2.0637	1.991	1.934	1.991	1.934	2.000	73,484	1.9659	0.00%
2025-02-06	0	2.090	2.080	2.090	2.050	2.090	2,324,000	4,830,770	2.0786	1.991	1.981	1.991	1.953	1.991	2,439,660	1.9801	0.00%
2025-02-05	0	2.090	2.050	2.090	2.080	2.100	73,000	152,890	2.0944	1.991	1.953	1.991	1.981	2.000	76,633	1.9951	1.95%
2025-02-04	0	2.050	2.030	2.050	2.050	2.180	47,000	97,820	2.0813	1.953	1.934	1.953	1.953	2.077	49,339	1.9826	0.49%
2025-02-03	0	2.040	2.030	2.050	2.040	2.060	119,000	244,810	2.0572	1.943	1.934	1.953	1.943	1.962	124,922	1.9597	-4.23%
2025-01-28	0	2.130	2.060	2.170	2.030	2.130	118,000	244,660	2.0734	2.029	1.962	2.067	1.934	2.029	123,873	1.9751	-1.84%
2025-01-27	0	2.170	2.120	2.170	2.120	2.200	69,000	147,920	2.1438	2.067	2.019	2.067	2.019	2.096	72,434	2.0421	0.00%
2025-01-24	0	2.170	2.110	2.170	2.100	2.220	143,000	311,850	2.1808	2.067	2.010	2.067	2.000	2.115	150,117	2.0774	-0.46%
2025-01-23	0	2.180	2.170	2.200	2.170	2.250	218,000	478,420	2.1946	2.077	2.067	2.096	2.067	2.143	228,849	2.0905	2.35%
2025-01-22	0	2.130	2.120	2.140	2.020	2.140	3,108,000	6,473,000	2.0827	2.029	2.019	2.039	1.924	2.039	3,262,678	1.9840	5.45%
2025-01-21	0	2.020	2.020	2.050	2.000	2.130	662,000	1,369,670	2.0690	1.924	1.924	1.953	1.905	2.029	694,946	1.9709	0.00%
2025-01-20	0	2.020	1.980	2.020	2.000	2.020	15,348,600	31,905,898	2.0787	1.924	1.886	1.924	1.905	1.924	16,112,464	1.9802	-2.88%
2025-01-17	0	2.080	2.070	2.080	2.000	2.080	323,000	654,630	2.0267	1.981	1.972	1.981	1.905	1.981	339,075	1.9306	2.97%
2025-01-16	0	2.020	2.000	2.020	2.000	2.040	571,000	1,147,120	2.0090	1.924	1.905	1.924	1.905	1.943	599,417	1.9137	1.00%
2025-01-15	0	2.000	1.990	2.020	1.990	2.070	609,000	1,230,130	2.0199	1.905	1.896	1.924	1.896	1.972	639,308	1.9242	-1.48%
2025-01-14	0	2.030	2.010	2.030	1.990	2.050	388,000	782,190	2.0160	1.934	1.915	1.934	1.896	1.953	407,310	1.9204	0.00%
2025-01-13	0	2.030	1.990	2.030	1.940	2.040	300,000	595,200	1.9840	1.934	1.896	1.934	1.848	1.943	314,930	1.8899	2.53%
2025-01-10	0	1.980	1.950	2.000	1.930	1.980	109,000	213,540	1.9591	1.886	1.858	1.905	1.839	1.886	114,425	1.8662	2.59%
2025-01-09	0	1.930	1.930	1.970	1.930	1.950	332,000	644,260	1.9405	1.839	1.839	1.877	1.839	1.858	348,523	1.8485	-2.03%
2025-01-08	0	1.970	1.940	1.990	1.970	2.000	36,000	71,790	1.9942	1.877	1.848	1.896	1.877	1.905	37,792	1.8996	1.03%
2025-01-07	0	1.950	1.950	1.970	1.930	2.030	2,914,000	5,828,580	2.0002	1.858	1.858	1.877	1.839	1.934	3,059,023	1.9054	-2.50%
2025-01-06	0	2.000	2.000	2.030	1.990	2.020	205,000	409,950	1.9998	1.905	1.905	1.934	1.896	1.924	215,202	1.9050	-1.96%
2025-01-03	0	2.040	2.010	2.050	1.990	2.050	306,000	619,170	2.0234	1.943	1.915	1.953	1.896	1.953	321,229	1.9275	3.03%
2025-01-02	0	1.980	1.960	2.000	1.950	2.000	72,000	141,750	1.9688	1.886	1.867	1.905	1.858	1.905	75,583	1.8754	1.54%
2024-12-31	0	1.950	1.960	2.050	1.930	1.950	51,000	99,070	1.9425	1.858	1.867	1.953	1.839	1.858	53,538	1.8505	1.04%
2024-12-30	0	1.930	1.920	1.930	1.920	1.980	88,000	171,100	1.9443	1.839	1.829	1.839	1.829	1.886	92,380	1.8521	-1.53%
2024-12-27	0	1.960	1.970	1.980	1.950	1.980	112,000	219,760	1.9621	1.867	1.877	1.886	1.858	1.886	117,574	1.8691	-0.51%
2024-12-24	0	1.970	1.950	2.020	-	-	0	0	-	1.877	1.858	1.924	-	-	0	-	0.00%
2024-12-23	0	1.970	1.960	1.980	1.960	2.010	69,000	136,190	1.9738	1.877	1.867	1.886	1.867	1.915	72,434	1.8802	-3.90%
2024-12-20	0	2.050	2.000	2.050	1.990	2.050	78,000	158,010	2.0258	1.953	1.905	1.953	1.896	1.953	81,882	1.9297	5.13%
2024-12-19	0	1.950	1.940	1.980	1.930	1.960	1,753,000	3,367,320	1.9209	1.858	1.848	1.886	1.839	1.867	1,840,243	1.8298	1.04%
2024-12-18	0	1.930	1.930	1.950	1.930	1.960	115,000	225,030	1.9568	1.839	1.839	1.858	1.839	1.867	120,723	1.8640	-1.03%
2024-12-17	0	1.950	1.940	1.960	1.950	1.990	420,000	825,270	1.9649	1.858	1.848	1.867	1.858	1.896	440,902	1.8718	-1.52%
2024-12-16	0	1.980	1.960	1.980	1.960	1.980	48,000	95,020	1.9796	1.886	1.867	1.886	1.867	1.886	50,389	1.8857	-0.50%
2024-12-13	0	1.990	1.990	2.020	1.980	2.040	501,000	1,011,450	2.0189	1.896	1.896	1.924	1.886	1.943	525,934	1.9232	-4.33%
2024-12-12	0	2.080	1.980	2.090	1.950	2.080	363,000	726,020	2.0001	1.981	1.886	1.991	1.858	1.981	381,066	1.9052	6.12%
2024-12-11	0	1.960	1.960	2.010	1.950	2.010	358,000	709,530	1.9819	1.867	1.867	1.915	1.858	1.915	375,817	1.8880	-1.01%
2024-12-10	0	1.980	1.980	2.040	1.980	2.030	326,000	658,060	2.0186	1.886	1.886	1.943	1.886	1.934	342,224	1.9229	-2.94%
2024-12-09	0	2.040	1.990	2.040	1.990	2.040	303,000	616,030	2.0331	1.943	1.896	1.943	1.896	1.943	318,080	1.9367	2.00%
2024-12-06	0	2.000	1.980	2.050	1.980	2.030	3,200,000	6,477,430	2.0242	1.905	1.886	1.953	1.886	1.934	3,359,256	1.9282	-1.96%
2024-12-05	0	2.040	1.980	2.040	1.960	2.040	406,000	815,040	2.0075	1.943	1.886	1.943	1.867	1.943	426,206	1.9123	-0.49%
2024-12-04	0	2.050	2.020	2.050	2.030	2.050	437,000	887,180	2.0302	1.953	1.924	1.953	1.934	1.953	458,748	1.9339	0.49%
2024-12-03	0	2.040	2.020	2.040	2.000	2.040	1,156,000	2,347,480	2.0307	1.943	1.924	1.943	1.905	1.943	1,213,531	1.9344	0.00%
2024-12-02	0	2.040	1.980	2.040	1.950	2.040	16,000	31,290	1.9556	1.943	1.886	1.943	1.858	1.943	16,796	1.8629	3.55%
2024-11-29	0	1.970	1.950	2.030	1.970	2.050	412,000	832,150	2.0198	1.877	1.858	1.934	1.877	1.953	432,504	1.9240	-3.90%
2024-11-28	0	2.050	2.000	2.050	2.000	2.060	682,000	1,395,540	2.0462	1.953	1.905	1.953	1.905	1.962	715,942	1.9492	0.00%
2024-11-27	0	2.050	1.970	2.060	-	-	0	0	-	1.953	1.877	1.962	-	-	0	-	0.00%
2024-11-26	0	2.050	1.980	2.050	1.960	2.050	320,000	645,340	2.0167	1.953	1.886	1.953	1.867	1.953	335,926	1.9211	0.00%
2024-11-25	0	2.050	2.000	2.060	2.000	2.050	450,000	913,710	2.0305	1.953	1.905	1.962	1.905	1.953	472,395	1.9342	3.54%
2024-11-22	0	1.980	1.930	1.980	1.920	1.980	330,000	639,770	1.9387	1.886	1.839	1.886	1.829	1.886	346,423	1.8468	1.54%
2024-11-21	0	1.950	1.910	1.950	1.880	1.970	671,000	1,298,710	1.9355	1.858	1.819	1.858	1.791	1.877	704,394	1.8437	-1.02%
2024-11-20	0	1.970	1.950	1.970	1.960	2.000	146,000	289,080	1.9800	1.877	1.858	1.877	1.867	1.905	153,266	1.8861	-1.50%
2024-11-19	0	2.000	1.990	2.000	1.920	2.020	364,000	720,910	1.9805	1.905	1.896	1.905	1.829	1.924	382,115	1.8866	-2.44%
2024-11-18	0	2.050	2.030	2.090	2.040	2.130	317,000	663,680	2.0936	1.953	1.934	1.991	1.943	2.029	332,776	1.9944	-2.38%
2024-11-15	0	2.100	2.200	2.220	2.080	2.220	309,000	655,830	2.1224	2.000	2.096	2.115	1.981	2.115	324,378	2.0218	-1.87%
2024-11-14	0	2.140	2.060	2.140	-	-	0	0	-	2.039	1.962	2.039	-	-	0	-	0.00%
2024-11-13	0	2.140	2.070	2.140	2.050	2.140	22,000	45,840	2.0836	2.039	1.972	2.039	1.953	2.039	23,095	1.9849	0.00%
2024-11-12	0	2.140	2.080	2.140	2.080	2.140	106,000	220,610	2.0812	2.039	1.981	2.039	1.981	2.039	111,275	1.9826	-0.47%
2024-11-11	0	2.150	2.060	2.150	2.060	2.160	75,000	158,610	2.1148	2.048	1.962	2.048	1.962	2.058	78,733	2.0145	1.42%
2024-11-08	0	2.120	2.120	2.140	2.080	2.120	18,000	37,480	2.0822	2.019	2.019	2.039	1.981	2.019	18,896	1.9835	0.47%
2024-11-07	0	2.110	2.100	2.160	2.070	2.110	32,000	67,480	2.1088	2.010	2.000	2.058	1.972	2.010	33,593	2.0088	0.00%
2024-11-06	0	2.110	2.070	2.190	2.070	2.160	538,000	1,123,440	2.0882	2.010	1.972	2.086	1.972	2.058	564,775	1.9892	-2.31%
2024-11-05	0	2.160	2.050	2.160	2.110	2.190	68,000	146,660	2.1568	2.058	1.953	2.058	2.010	2.086	71,384	2.0545	0.47%
2024-11-04	0	2.150	2.060	2.150	2.050	2.240	554,000	1,179,700	2.1294	2.048	1.962	2.048	1.953	2.134	581,571	2.0285	-5.70%
2024-11-01	0	2.280	2.200	2.290	-	-	0	0	-	2.172	2.096	2.181	-	-	0	-	0.00%
2024-10-31	0	2.280	2.230	2.290	2.290	2.300	11,000	25,250	2.2955	2.172	2.124	2.181	2.181	2.191	11,547	2.1866	-0.44%
2024-10-30	0	2.290	2.200	2.290	-	-	0	0	-	2.181	2.096	2.181	-	-	0	-	-0.43%
2024-10-29	0	2.300	2.220	2.300	2.230	2.300	27,000	61,090	2.2626	2.191	2.115	2.191	2.124	2.191	28,344	2.1553	1.77%
2024-10-28	0	2.260	2.190	2.260	2.200	2.330	7,000	15,840	2.2629	2.153	2.086	2.153	2.096	2.220	7,348	2.1556	-3.00%
2024-10-25	0	2.330	2.220	2.330	2.230	2.330	63,000	144,480	2.2933	2.220	2.115	2.220	2.124	2.220	66,135	2.1846	2.19%
2024-10-24	0	2.280	2.280	2.330	2.270	2.300	48,000	109,550	2.2823	2.172	2.172	2.220	2.162	2.191	50,389	2.1741	-1.72%
2024-10-23	0	2.320	2.280	2.320	2.280	2.330	140,000	324,730	2.3195	2.210	2.172	2.210	2.172	2.220	146,967	2.2095	-0.85%
2024-10-22	0	2.340	2.220	2.340	2.270	2.350	46,000	106,330	2.3115	2.229	2.115	2.229	2.162	2.239	48,289	2.2019	0.00%
2024-10-21	0	2.340	2.260	2.350	2.100	2.340	434,000	983,600	2.2664	2.229	2.153	2.239	2.000	2.229	455,599	2.1589	11.43%
2024-10-18	0	2.100	2.070	2.100	2.040	2.110	33,000	68,740	2.0830	2.000	1.972	2.000	1.943	2.010	34,642	1.9843	-0.94%
2024-10-17	0	2.120	2.040	2.120	2.050	2.140	1,863,000	3,876,240	2.0806	2.019	1.943	2.019	1.953	2.039	1,955,717	1.9820	0.95%
2024-10-16	0	2.100	2.100	2.140	2.100	2.150	10,523,000	21,889,830	2.0802	2.000	2.000	2.039	2.000	2.048	11,046,705	1.9816	-2.33%
2024-10-15	0	2.150	2.080	2.150	2.090	2.230	367,000	778,880	2.1223	2.048	1.981	2.048	1.991	2.124	385,265	2.0217	-1.83%
2024-10-14	0	2.190	2.100	2.190	2.100	2.190	31,246,000	65,009,490	2.0806	2.086	2.000	2.086	2.000	2.086	32,801,040	1.9819	0.92%
2024-10-10	0	2.170	2.130	2.170	2.140	2.260	1,016,000	2,246,710	2.2113	2.067	2.029	2.067	2.039	2.153	1,066,564	2.1065	0.93%
2024-10-09	0	2.150	2.110	2.150	2.110	2.150	184,000	389,650	2.1177	2.048	2.010	2.048	2.010	2.048	193,157	2.0173	0.00%
2024-10-08	0	2.150	2.140	2.150	2.100	2.190	1,080,000	2,334,620	2.1617	2.048	2.039	2.048	2.000	2.086	1,133,749	2.0592	-1.38%
2024-10-07	0	2.180	2.160	2.180	2.100	2.190	739,000	1,589,060	2.1503	2.077	2.058	2.077	2.000	2.086	775,778	2.0483	1.87%
2024-10-04	0	2.140	2.140	2.180	2.140	2.200	2,159,000	4,664,840	2.1606	2.039	2.039	2.077	2.039	2.096	2,266,448	2.0582	-0.93%
2024-10-03	0	2.160	2.110	2.160	2.090	2.190	323,000	685,490	2.1223	2.058	2.010	2.058	1.991	2.086	339,075	2.0216	-0.92%
2024-10-02	0	2.180	2.140	2.180	2.070	2.200	1,049,000	2,242,040	2.1373	2.077	2.039	2.077	1.972	2.096	1,101,206	2.0360	5.83%
2024-09-30	0	2.060	2.050	2.100	2.060	2.200	589,000	1,250,770	2.1235	1.962	1.953	2.000	1.962	2.096	618,313	2.0229	-0.96%
2024-09-27	0	2.080	2.050	2.090	2.050	2.110	384,000	801,960	2.0884	1.981	1.953	1.991	1.953	2.010	403,111	1.9894	1.96%
2024-09-26	0	2.040	2.020	2.040	1.840	2.050	590,000	1,145,320	1.9412	1.943	1.924	1.943	1.753	1.953	619,363	1.8492	8.51%
2024-09-25	0	1.880	1.880	1.900	1.880	1.960	428,000	810,620	1.8940	1.791	1.791	1.810	1.791	1.867	449,301	1.8042	-1.05%
2024-09-24	0	1.900	1.880	1.900	1.850	1.900	91,000	171,200	1.8813	1.810	1.791	1.810	1.762	1.810	95,529	1.7921	0.53%
2024-09-23	0	1.890	1.880	1.900	1.860	1.900	312,000	586,450	1.8796	1.800	1.791	1.810	1.772	1.810	327,528	1.7905	0.00%
2024-09-20	0	1.890	1.860	1.890	1.850	1.890	20,000	37,360	1.8680	1.800	1.772	1.800	1.762	1.800	20,995	1.7794	0.53%
2024-09-19	0	1.880	1.840	1.880	1.800	1.880	26,000	47,410	1.8235	1.791	1.753	1.791	1.715	1.791	27,294	1.7370	3.30%
2024-09-17	0	1.820	1.790	1.860	1.770	1.860	33,000	60,090	1.8209	1.734	1.705	1.772	1.686	1.772	34,642	1.7346	-2.67%
2024-09-16	0	1.870	1.870	1.930	1.770	1.930	177,000	323,240	1.8262	1.781	1.781	1.839	1.686	1.839	185,809	1.7396	-3.11%
2024-09-13	0	1.930	1.830	1.980	1.880	1.930	106,000	201,140	1.8975	1.839	1.743	1.886	1.791	1.839	111,275	1.8076	3.21%
2024-09-12	0	1.870	1.800	1.870	1.800	1.870	88,000	159,170	1.8088	1.781	1.715	1.781	1.715	1.781	92,380	1.7230	0.00%
2024-09-11	0	1.870	1.810	1.870	1.740	1.890	303,000	546,310	1.8030	1.781	1.724	1.781	1.658	1.800	318,080	1.7175	3.89%
2024-09-10	0	1.800	1.790	1.800	1.800	1.830	188,000	338,760	1.8019	1.715	1.705	1.715	1.715	1.743	197,356	1.7165	1.12%
2024-09-09	0	1.780	1.760	1.780	1.760	1.850	318,000	569,000	1.7893	1.696	1.677	1.696	1.677	1.762	333,826	1.7045	-4.30%
2024-09-05	0	1.860	1.850	1.870	1.860	1.860	301,000	559,860	1.8600	1.772	1.762	1.781	1.772	1.772	315,980	1.7718	0.00%
2024-09-04	0	1.860	1.850	1.860	1.850	1.870	863,000	1,600,000	1.8540	1.772	1.762	1.772	1.762	1.781	905,949	1.7661	-5.10%
2024-09-03	0	1.960	1.850	1.960	1.850	1.960	13,000	24,340	1.8723	1.867	1.762	1.867	1.762	1.867	13,647	1.7835	4.26%
2024-09-02	0	1.880	1.840	1.880	1.860	1.880	309,000	577,390	1.8686	1.791	1.753	1.791	1.772	1.791	324,378	1.7800	0.53%
2024-08-30	0	1.870	1.870	1.890	1.860	1.900	702,000	1,328,810	1.8929	1.781	1.781	1.800	1.772	1.810	736,937	1.8032	-1.58%
2024-08-29	0	1.900	1.890	1.900	1.890	1.900	95,000	180,000	1.8947	1.810	1.800	1.810	1.800	1.810	99,728	1.8049	0.00%
2024-08-28	0	1.900	1.860	1.910	1.880	1.920	356,000	671,840	1.8872	1.810	1.772	1.819	1.791	1.829	373,717	1.7977	-0.52%
2024-08-27	0	1.910	1.910	1.920	1.880	1.910	406,000	769,600	1.8956	1.819	1.819	1.829	1.791	1.819	426,206	1.8057	1.06%
2024-08-26	0	1.890	1.880	1.890	1.890	1.900	226,640	430,529	1.8996	1.800	1.791	1.800	1.800	1.810	237,919	1.8096	-0.53%
2024-08-23	0	1.900	1.890	1.900	1.850	1.920	610,000	1,157,340	1.8973	1.810	1.800	1.810	1.762	1.829	640,358	1.8073	0.00%
2024-08-22	0	1.900	1.850	1.900	1.860	1.900	64,000	119,930	1.8739	1.810	1.762	1.810	1.772	1.810	67,185	1.7851	1.06%
2024-08-21	0	1.880	1.880	1.890	1.870	1.950	493,000	933,320	1.8931	1.791	1.791	1.800	1.781	1.858	517,535	1.8034	-1.57%
2024-08-20	0	1.990	1.980	1.990	1.960	2.000	325,000	644,370	1.9827	1.819	1.810	1.819	1.792	1.829	355,465	1.8128	0.00%
2024-08-19	0	1.990	1.970	1.990	1.970	2.000	525,000	1,044,720	1.9899	1.819	1.801	1.819	1.801	1.829	574,212	1.8194	0.51%
2024-08-16	0	1.980	1.980	2.000	1.980	2.000	84,000	167,960	1.9995	1.810	1.810	1.829	1.810	1.829	91,874	1.8282	-1.00%
2024-08-15	0	2.000	1.980	2.000	1.960	2.000	50,000	99,240	1.9848	1.829	1.810	1.829	1.792	1.829	54,687	1.8147	1.52%
2024-08-14	0	1.970	1.950	1.990	1.940	2.000	114,000	225,930	1.9818	1.801	1.783	1.819	1.774	1.829	124,686	1.8120	-1.01%
2024-08-13	0	1.990	1.990	2.000	1.990	2.000	12,000	23,940	1.9950	1.819	1.819	1.829	1.819	1.829	13,125	1.8240	-0.50%
2024-08-12	0	2.000	1.980	2.000	1.970	2.000	64,000	127,710	1.9955	1.829	1.810	1.829	1.801	1.829	69,999	1.8245	-0.99%
2024-08-09	0	2.020	2.020	2.030	2.020	2.050	134,000	271,870	2.0289	1.847	1.847	1.856	1.847	1.874	146,561	1.8550	-0.98%
2024-08-08	0	2.040	2.040	2.090	2.030	2.040	6,000	12,190	2.0317	1.865	1.865	1.911	1.856	1.865	6,562	1.8575	1.49%
2024-08-07	0	2.010	2.010	2.030	1.990	2.020	1,199,000	2,396,880	1.9991	1.838	1.838	1.856	1.819	1.847	1,311,391	1.8277	1.01%
2024-08-06	0	1.990	1.940	2.000	1.930	1.990	455,000	885,490	1.9461	1.819	1.774	1.829	1.765	1.819	497,650	1.7793	0.51%
2024-08-05	0	1.980	1.940	2.000	1.960	2.000	83,000	164,680	1.9841	1.810	1.774	1.829	1.792	1.829	90,780	1.8141	-0.50%
2024-08-02	0	1.990	1.980	2.000	1.980	2.000	1,364,000	2,735,240	2.0053	1.819	1.810	1.829	1.810	1.829	1,491,857	1.8334	-1.00%
2024-08-01	0	2.010	1.990	2.010	1.990	2.020	300,000	598,550	1.9952	1.838	1.819	1.838	1.819	1.847	328,121	1.8242	-0.50%
2024-07-31	0	2.020	2.010	2.030	1.990	2.030	517,000	1,034,580	2.0011	1.847	1.838	1.856	1.819	1.856	565,462	1.8296	0.50%
2024-07-30	0	2.010	1.980	2.020	1.990	2.020	338,000	674,950	1.9969	1.838	1.810	1.847	1.819	1.847	369,683	1.8258	-0.50%
2024-07-29	0	2.020	1.990	2.020	1.990	2.020	329,000	655,960	1.9938	1.847	1.819	1.847	1.819	1.847	359,839	1.8229	1.00%
2024-07-26	0	2.000	2.000	2.030	1.980	2.010	550,000	1,095,300	1.9915	1.829	1.829	1.856	1.810	1.838	601,555	1.8208	0.50%
2024-07-25	0	1.990	1.970	1.990	1.970	2.000	199,000	394,640	1.9831	1.819	1.801	1.819	1.801	1.829	217,654	1.8132	-0.50%
2024-07-24	0	2.000	2.000	2.200	1.990	2.010	122,000	244,070	2.0006	1.829	1.829	2.011	1.819	1.838	133,436	1.8291	0.00%
2024-07-23	0	2.000	1.960	2.000	1.950	2.000	172,000	340,630	1.9804	1.829	1.792	1.829	1.783	1.829	188,123	1.8107	0.00%
2024-07-22	0	2.000	1.990	2.010	1.990	2.010	180,000	359,995	2.0000	1.829	1.819	1.838	1.819	1.838	196,873	1.8286	-0.50%
2024-07-19	0	2.010	2.000	2.030	1.990	2.010	72,000	143,970	1.9996	1.838	1.829	1.856	1.819	1.838	78,749	1.8282	0.50%
2024-07-18	0	2.000	1.990	2.010	1.990	2.000	122,000	243,660	1.9972	1.829	1.819	1.838	1.819	1.829	133,436	1.8260	0.00%
2024-07-17	0	2.000	2.000	2.020	2.000	2.020	66,000	132,940	2.0142	1.829	1.829	1.847	1.829	1.847	72,187	1.8416	-0.99%
2024-07-16	0	2.020	1.980	2.020	1.960	2.020	622,000	1,238,820	1.9917	1.847	1.810	1.847	1.792	1.847	680,304	1.8210	3.06%
2024-07-15	0	1.960	1.950	1.980	1.960	2.000	327,000	644,950	1.9723	1.792	1.783	1.810	1.792	1.829	357,652	1.8033	-2.00%
2024-07-12	0	2.000	1.960	2.000	1.970	2.000	10,000	19,850	1.9850	1.829	1.792	1.829	1.801	1.829	10,937	1.8149	0.00%
2024-07-11	0	2.000	1.980	2.030	2.000	2.040	315,000	637,560	2.0240	1.829	1.810	1.856	1.829	1.865	344,527	1.8505	-1.48%
2024-07-10	0	2.030	2.010	2.050	2.020	2.040	392,000	796,480	2.0318	1.856	1.838	1.874	1.847	1.865	428,745	1.8577	-0.98%
2024-07-09	0	2.050	2.030	2.060	2.040	2.090	369,000	759,730	2.0589	1.874	1.856	1.883	1.865	1.911	403,589	1.8824	-0.49%
2024-07-08	0	2.060	2.050	2.140	2.050	2.080	350,000	725,230	2.0721	1.883	1.874	1.957	1.874	1.902	382,808	1.8945	-2.83%
2024-07-05	0	2.120	2.090	2.120	2.120	2.120	1,000	2,120	2.1200	1.938	1.911	1.938	1.938	1.938	1,094	1.9383	1.44%
2024-07-04	0	2.090	2.090	2.110	2.090	2.150	467,000	983,690	2.1064	1.911	1.911	1.929	1.911	1.966	510,775	1.9259	-2.79%
2024-07-03	0	2.150	2.090	2.150	2.060	2.150	865,000	1,801,630	2.0828	1.966	1.911	1.966	1.883	1.966	946,082	1.9043	2.38%
2024-07-02	0	2.100	2.060	2.100	2.100	2.150	25,000	53,250	2.1300	1.920	1.883	1.920	1.920	1.966	27,343	1.9475	0.96%
2024-06-28	0	2.080	2.050	2.100	2.070	2.110	87,000	182,160	2.0938	1.902	1.874	1.920	1.893	1.929	95,155	1.9143	0.48%
2024-06-27	0	2.070	2.070	2.090	2.070	2.140	21,000	44,450	2.1167	1.893	1.893	1.911	1.893	1.957	22,968	1.9353	-3.27%
2024-06-26	0	2.140	2.030	2.140	2.060	2.140	118,000	247,800	2.1000	1.957	1.856	1.957	1.883	1.957	129,061	1.9200	1.90%
2024-06-25	0	2.100	2.040	2.110	2.060	2.100	302,000	634,970	2.1025	1.920	1.865	1.929	1.883	1.920	330,309	1.9224	-1.41%
2024-06-24	0	2.130	2.050	2.130	2.050	2.130	43,000	89,090	2.0719	1.947	1.874	1.947	1.874	1.947	47,031	1.8943	0.95%
2024-06-21	0	2.110	2.020	2.120	2.010	2.140	763,240	1,581,149	2.0716	1.929	1.847	1.938	1.838	1.957	834,784	1.8941	1.44%
2024-06-20	0	2.080	2.060	2.080	2.020	2.090	958,000	1,969,810	2.0562	1.902	1.883	1.902	1.847	1.911	1,047,800	1.8799	0.48%
2024-06-19	0	2.070	2.060	2.100	2.050	2.140	368,000	772,610	2.0995	1.893	1.883	1.920	1.874	1.957	402,495	1.9196	-0.48%
2024-06-18	0	2.080	2.080	2.090	2.080	2.100	113,000	236,120	2.0896	1.902	1.902	1.911	1.902	1.920	123,592	1.9105	0.00%
2024-06-17	0	2.080	2.080	2.100	2.070	2.110	1,064,000	2,219,170	2.0857	1.902	1.902	1.920	1.893	1.929	1,163,736	1.9069	0.00%
2024-06-14	0	2.080	2.080	2.100	2.080	2.100	113,000	237,240	2.0995	1.902	1.902	1.920	1.902	1.920	123,592	1.9195	-0.95%
2024-06-13	0	2.100	2.080	2.100	2.080	2.100	371,000	776,350	2.0926	1.920	1.902	1.920	1.902	1.920	405,776	1.9132	0.96%
2024-06-12	0	2.080	2.080	2.100	2.080	2.120	349,000	729,430	2.0901	1.902	1.902	1.920	1.902	1.938	381,714	1.9109	-0.95%
2024-06-11	0	2.100	2.100	2.110	2.080	2.100	211,000	441,620	2.0930	1.920	1.920	1.929	1.902	1.920	230,779	1.9136	-0.47%
2024-06-07	0	2.110	2.100	2.130	2.090	2.130	1,875,000	3,941,110	2.1019	1.929	1.920	1.947	1.911	1.947	2,050,757	1.9218	-0.47%
2024-06-06	0	2.120	2.120	2.150	2.110	2.170	120,000	259,600	2.1633	1.938	1.938	1.966	1.929	1.984	131,248	1.9779	-2.30%
2024-06-05	0	2.170	2.140	2.170	2.110	2.170	510,000	1,081,320	2.1202	1.984	1.957	1.984	1.929	1.984	557,806	1.9385	2.84%
2024-06-04	0	2.110	2.100	2.130	2.090	2.140	576,000	1,213,650	2.1070	1.929	1.920	1.947	1.911	1.957	629,992	1.9265	0.00%
2024-06-03	0	2.110	2.100	2.110	2.100	2.120	102,000	216,360	2.1212	1.929	1.920	1.929	1.920	1.938	111,561	1.9394	0.00%
2024-05-31	0	2.110	2.110	2.130	2.080	2.140	821,000	1,735,545	2.1139	1.929	1.929	1.947	1.902	1.957	897,958	1.9328	-0.94%
2024-05-30	0	2.130	2.120	2.150	2.100	2.170	344,000	734,780	2.1360	1.947	1.938	1.966	1.920	1.984	376,246	1.9529	-0.93%
2024-05-29	0	2.150	2.130	2.150	2.140	2.160	358,000	769,720	2.1501	1.966	1.947	1.966	1.957	1.975	391,558	1.9658	0.94%
2024-05-28	0	2.130	2.130	2.180	2.130	2.200	489,500	1,058,715	2.1628	1.947	1.947	1.993	1.947	2.011	535,384	1.9775	-1.84%
2024-05-27	0	2.170	2.160	2.170	2.130	2.180	542,000	1,169,300	2.1574	1.984	1.975	1.984	1.947	1.993	592,805	1.9725	0.00%
2024-05-24	0	2.170	2.120	2.170	2.120	2.170	67,000	144,200	2.1522	1.984	1.938	1.984	1.938	1.984	73,280	1.9678	-0.91%
2024-05-23	0	2.190	2.140	2.190	2.150	2.200	516,000	1,122,400	2.1752	2.002	1.957	2.002	1.966	2.011	564,368	1.9888	-0.45%
2024-05-22	0	2.200	2.170	2.200	2.180	2.210	488,000	1,072,750	2.1983	2.011	1.984	2.011	1.993	2.021	533,744	2.0099	-1.35%
2024-05-21	0	2.230	2.170	2.230	2.170	2.230	335,000	736,650	2.1990	2.039	1.984	2.039	1.984	2.039	366,402	2.0105	-0.89%
2024-05-20	0	2.250	2.220	2.250	2.230	2.270	513,000	1,153,315	2.2482	2.057	2.030	2.057	2.039	2.075	561,087	2.0555	0.00%
2024-05-17	0	2.250	2.210	2.250	2.160	2.300	585,000	1,292,370	2.2092	2.057	2.021	2.057	1.975	2.103	639,836	2.0198	2.74%
2024-05-16	0	2.190	2.190	2.210	2.180	2.300	139,000	306,310	2.2037	2.002	2.002	2.021	1.993	2.103	152,029	2.0148	0.92%
2024-05-14	0	2.170	2.150	2.170	2.170	2.200	176,000	383,430	2.1786	1.984	1.966	1.984	1.984	2.011	192,498	1.9919	-0.91%
2024-05-13	0	2.190	2.160	2.190	2.140	2.190	44,000	94,940	2.1577	2.002	1.975	2.002	1.957	2.002	48,124	1.9728	0.00%
2024-05-10	0	2.190	2.180	2.200	2.150	2.190	83,000	180,350	2.1729	2.002	1.993	2.011	1.966	2.002	90,780	1.9867	-0.45%
2024-05-09	0	2.200	2.150	2.200	2.170	2.210	89,000	194,870	2.1896	2.011	1.966	2.011	1.984	2.021	97,343	2.0019	0.00%
2024-05-08	0	2.200	2.140	2.200	2.200	2.210	58,000	127,680	2.2014	2.011	1.957	2.011	2.011	2.021	63,437	2.0127	0.00%
2024-05-07	0	2.200	2.180	2.200	2.200	2.230	14,000	30,890	2.2064	2.011	1.993	2.011	2.011	2.039	15,312	2.0173	0.46%
2024-05-06	0	2.190	2.190	2.220	2.100	2.190	181,000	384,060	2.1219	2.002	2.002	2.030	1.920	2.002	197,966	1.9400	-1.79%
2024-05-03	0	2.230	2.200	2.230	2.210	2.250	24,000	53,680	2.2367	2.039	2.011	2.039	2.021	2.057	26,250	2.0450	0.90%
2024-05-02	0	2.210	2.160	2.210	2.090	2.250	406,000	884,740	2.1792	2.021	1.975	2.021	1.911	2.057	444,057	1.9924	6.25%
2024-04-30	0	2.080	2.080	2.100	2.070	2.140	487,000	1,031,550	2.1182	1.902	1.902	1.920	1.893	1.957	532,650	1.9366	-1.89%
2024-04-29	0	2.120	2.100	2.140	2.100	2.160	356,000	752,570	2.1140	1.938	1.920	1.957	1.920	1.975	389,370	1.9328	1.44%
2024-04-26	0	2.090	2.090	2.120	2.040	2.120	666,000	1,384,820	2.0793	1.911	1.911	1.938	1.865	1.938	728,429	1.9011	-0.48%
2024-04-25	0	2.100	2.090	2.120	2.100	2.170	408,000	870,510	2.1336	1.920	1.911	1.938	1.920	1.984	446,245	1.9507	-3.23%
2024-04-24	0	2.170	2.130	2.180	2.130	2.190	380,000	825,420	2.1722	1.984	1.947	1.993	1.947	2.002	415,620	1.9860	-0.91%
2024-04-23	0	2.190	2.160	2.230	2.150	2.190	166,000	359,180	2.1637	2.002	1.975	2.039	1.966	2.002	181,560	1.9783	0.46%
2024-04-22	0	2.180	2.170	2.180	2.160	2.250	329,000	722,070	2.1947	1.993	1.984	1.993	1.975	2.057	359,839	2.0066	-0.46%
2024-04-19	0	2.190	2.160	2.190	2.140	2.230	112,000	244,940	2.1870	2.002	1.975	2.002	1.957	2.039	122,499	1.9995	-1.79%
2024-04-18	0	2.230	2.190	2.240	2.190	2.250	607,000	1,348,420	2.2214	2.039	2.002	2.048	2.002	2.057	663,898	2.0311	0.45%
2024-04-17	0	2.220	2.150	2.250	2.160	2.220	303,000	661,000	2.1815	2.030	1.966	2.057	1.975	2.030	331,402	1.9946	3.26%
2024-04-16	0	2.150	2.150	2.180	2.150	2.200	29,000	63,230	2.1803	1.966	1.966	1.993	1.966	2.011	31,718	1.9935	-1.83%
2024-04-15	0	2.190	2.180	2.210	2.160	2.210	374,000	819,080	2.1901	2.002	1.993	2.021	1.975	2.021	409,058	2.0024	-3.95%
2024-04-12	0	2.280	2.270	2.290	2.260	2.310	393,000	902,170	2.2956	2.085	2.075	2.094	2.066	2.112	429,839	2.0989	-0.87%
2024-04-11	0	2.300	2.280	2.320	2.280	2.360	189,000	438,800	2.3217	2.103	2.085	2.121	2.085	2.158	206,716	2.1227	-2.13%
2024-04-10	0	2.350	2.350	2.400	2.310	2.450	531,060	1,268,058	2.3878	2.149	2.149	2.194	2.112	2.240	580,840	2.1831	-1.26%
2024-04-09	0	2.380	2.370	2.400	2.360	2.470	456,000	1,094,116	2.3994	2.176	2.167	2.194	2.158	2.258	498,744	2.1937	-1.65%
2024-04-08	0	2.420	2.420	2.460	2.410	2.520	359,000	887,030	2.4708	2.213	2.213	2.249	2.203	2.304	392,652	2.2591	-6.92%
2024-04-05	0	2.600	2.420	2.600	-	-	0	0	-	2.377	2.213	2.377	-	-	0	-	-0.76%
2024-04-03	0	2.620	2.460	2.620	2.720	2.720	1,000	2,720	2.7200	2.395	2.249	2.395	2.487	2.487	1,094	2.4869	5.65%
2024-04-02	0	2.480	2.480	2.500	2.450	2.520	150,000	373,720	2.4915	2.267	2.267	2.286	2.240	2.304	164,061	2.2779	-1.59%
2024-03-28	0	2.520	2.430	2.590	2.340	2.520	56,000	135,050	2.4116	2.304	2.222	2.368	2.139	2.304	61,249	2.2049	5.88%
2024-03-27	0	2.380	2.380	2.570	2.380	2.480	18,000	44,380	2.4656	2.176	2.176	2.350	2.176	2.267	19,687	2.2542	-2.46%
2024-03-26	0	2.440	2.400	2.450	2.350	2.440	26,000	62,955	2.4213	2.231	2.194	2.240	2.149	2.231	28,437	2.2138	-1.61%
2024-03-25	0	2.480	2.410	2.600	2.350	2.490	56,000	135,160	2.4136	2.267	2.203	2.377	2.149	2.277	61,249	2.2067	0.81%
2024-03-22	0	2.540	2.500	2.550	2.490	2.550	52,000	130,470	2.5090	2.249	2.214	2.258	2.205	2.258	58,724	2.2218	-0.39%
2024-03-21	0	2.550	2.530	2.560	2.540	2.780	1,083,000	2,891,234	2.6697	2.258	2.240	2.267	2.249	2.462	1,223,038	2.3640	-4.49%
2024-03-20	0	2.670	2.590	2.680	2.670	2.690	1,025,000	2,756,850	2.6896	2.364	2.293	2.373	2.364	2.382	1,157,538	2.3816	-0.74%
2024-03-19	0	2.690	2.550	2.690	2.660	2.690	1,965,000	5,227,410	2.6603	2.382	2.258	2.382	2.355	2.382	2,219,086	2.3557	1.13%
2024-03-18	0	2.660	2.610	2.700	2.610	2.680	829,000	2,201,470	2.6556	2.355	2.311	2.391	2.311	2.373	936,194	2.3515	0.00%
2024-03-15	0	2.660	2.550	2.660	2.580	2.660	175,000	456,120	2.6064	2.355	2.258	2.355	2.285	2.355	197,628	2.3080	0.00%
2024-03-14	0	2.660	2.610	2.680	2.610	2.700	390,000	1,040,540	2.6681	2.355	2.311	2.373	2.311	2.391	440,429	2.3626	1.14%
2024-03-13	0	2.630	2.620	2.650	2.620	2.710	828,220	2,193,300	2.6482	2.329	2.320	2.347	2.320	2.400	935,314	2.3450	-6.07%
2024-03-12	0	2.800	2.780	2.810	2.730	2.840	146,000	405,850	2.7798	2.479	2.462	2.488	2.417	2.515	164,879	2.4615	-1.75%
2024-03-11	0	2.850	2.830	2.860	2.820	2.900	307,000	875,600	2.8521	2.524	2.506	2.533	2.497	2.568	346,697	2.5255	-1.72%
2024-03-08	0	2.900	2.860	2.900	2.860	2.940	339,000	986,960	2.9114	2.568	2.533	2.568	2.533	2.603	382,835	2.5780	1.40%
2024-03-07	0	2.860	2.860	2.890	2.820	3.010	532,000	1,553,340	2.9198	2.533	2.533	2.559	2.497	2.665	600,791	2.5855	0.00%
2024-03-06	0	2.860	2.830	2.860	2.840	2.920	364,000	1,049,490	2.8832	2.533	2.506	2.533	2.515	2.586	411,067	2.5531	0.70%
2024-03-05	0	2.840	2.810	2.850	2.710	2.950	459,000	1,312,780	2.8601	2.515	2.488	2.524	2.400	2.612	518,351	2.5326	5.19%
2024-03-04	0	2.700	2.680	2.750	2.610	2.700	94,000	250,860	2.6687	2.391	2.373	2.435	2.311	2.391	106,155	2.3632	1.89%
2024-03-01	0	2.650	2.630	2.680	2.600	2.650	8,000	21,150	2.6438	2.347	2.329	2.373	2.302	2.347	9,034	2.3410	-1.12%
2024-02-29	0	2.680	2.640	2.680	2.660	2.680	37,000	98,810	2.6705	2.373	2.338	2.373	2.355	2.373	41,784	2.3648	0.75%
2024-02-28	0	2.660	2.610	2.670	2.600	2.680	45,000	118,590	2.6353	2.355	2.311	2.364	2.302	2.373	50,819	2.3336	1.14%
2024-02-27	0	2.630	2.620	2.630	2.520	2.690	339,000	876,620	2.5859	2.329	2.320	2.329	2.231	2.382	382,835	2.2898	1.15%
2024-02-26	0	2.600	2.590	2.600	2.560	2.660	22,000	57,450	2.6114	2.302	2.293	2.302	2.267	2.355	24,845	2.3124	-1.89%
2024-02-23	0	2.650	2.640	2.670	2.510	2.660	252,280	656,838	2.6036	2.347	2.338	2.364	2.223	2.355	284,901	2.3055	2.71%
2024-02-22	0	2.580	2.530	2.610	2.400	2.580	350,000	878,920	2.5112	2.285	2.240	2.311	2.125	2.285	395,257	2.2237	3.61%
2024-02-21	0	2.490	2.480	2.490	2.390	2.550	296,000	733,030	2.4765	2.205	2.196	2.205	2.116	2.258	334,274	2.1929	-3.86%
2024-02-20	0	2.590	2.530	2.590	2.520	2.640	456,000	1,185,805	2.6004	2.293	2.240	2.293	2.231	2.338	514,963	2.3027	-1.52%
2024-02-19	0	2.630	2.510	2.630	2.560	2.640	434,000	1,136,090	2.6177	2.329	2.223	2.329	2.267	2.338	490,119	2.3180	0.00%
2024-02-16	0	2.630	2.630	2.640	2.600	2.630	326,000	852,070	2.6137	2.329	2.329	2.338	2.302	2.329	368,154	2.3144	0.77%
2024-02-15	0	2.610	2.500	2.610	2.580	2.640	261,000	680,670	2.6079	2.311	2.214	2.311	2.285	2.338	294,749	2.3093	0.38%
2024-02-14	0	2.600	2.580	2.600	2.560	2.610	336,000	870,460	2.5907	2.302	2.285	2.302	2.267	2.311	379,447	2.2940	0.78%
2024-02-09	0	2.580	2.450	2.590	-	-	0	0	-	2.285	2.169	2.293	-	-	0	-	-0.39%
2024-02-08	0	2.590	2.510	2.590	2.520	2.590	24,000	60,970	2.5404	2.293	2.223	2.293	2.231	2.293	27,103	2.2495	1.17%
2024-02-07	0	2.560	2.560	2.600	2.550	2.600	341,000	877,840	2.5743	2.267	2.267	2.302	2.258	2.302	385,093	2.2796	0.79%
2024-02-06	0	2.540	2.470	2.540	2.500	2.550	316,000	798,670	2.5274	2.249	2.187	2.249	2.214	2.258	356,861	2.2380	1.60%
2024-02-05	0	2.500	2.450	2.510	2.450	2.520	327,000	814,830	2.4918	2.214	2.169	2.223	2.169	2.231	369,283	2.2065	0.00%
2024-02-02	0	2.500	2.500	2.510	2.490	2.590	388,000	972,080	2.5054	2.214	2.214	2.223	2.205	2.293	438,171	2.2185	-0.79%
2024-02-01	0	2.520	2.470	2.520	2.480	2.540	69,000	173,670	2.5170	2.231	2.187	2.231	2.196	2.249	77,922	2.2288	0.80%
2024-01-31	0	2.500	2.470	2.540	2.500	2.510	21,000	52,540	2.5019	2.214	2.187	2.249	2.214	2.223	23,715	2.2154	-3.47%
2024-01-30	0	2.590	2.500	2.600	2.590	2.590	1,000	2,590	2.5900	2.293	2.214	2.302	2.293	2.293	1,129	2.2934	0.39%
2024-01-29	0	2.580	2.500	2.580	2.450	2.650	325,000	829,700	2.5529	2.285	2.214	2.285	2.169	2.347	367,024	2.2606	5.74%
2024-01-26	0	2.440	2.430	2.440	2.360	2.610	581,000	1,454,830	2.5040	2.161	2.152	2.161	2.090	2.311	656,127	2.2173	-3.56%
2024-01-25	0	2.530	2.520	2.560	2.510	2.550	282,000	711,640	2.5235	2.240	2.231	2.267	2.223	2.258	318,464	2.2346	1.61%
2024-01-24	0	2.490	2.480	2.490	2.450	2.600	565,000	1,431,010	2.5328	2.205	2.196	2.205	2.169	2.302	638,058	2.2428	-7.09%
2024-01-23	0	2.680	2.610	2.690	2.600	2.680	129,000	340,710	2.6412	2.373	2.311	2.382	2.302	2.373	145,680	2.3387	0.00%
2024-01-22	0	2.680	2.670	2.680	2.680	2.890	747,000	2,053,420	2.7489	2.373	2.364	2.373	2.373	2.559	843,591	2.4341	-2.90%
2024-01-19	0	2.760	2.730	2.760	2.600	2.810	256,000	696,730	2.7216	2.444	2.417	2.444	2.302	2.488	289,102	2.4100	6.98%
2024-01-18	0	2.580	2.510	2.580	2.410	2.580	83,000	203,800	2.4554	2.285	2.223	2.285	2.134	2.285	93,732	2.1743	5.74%
2024-01-17	0	2.440	2.440	2.470	2.400	2.470	190,000	463,910	2.4416	2.161	2.161	2.187	2.125	2.187	214,568	2.1621	-2.40%
2024-01-16	0	2.500	2.460	2.500	2.480	2.520	54,000	135,000	2.5000	2.214	2.178	2.214	2.196	2.231	60,983	2.2137	0.81%
2024-01-15	0	2.480	2.420	2.510	2.430	2.480	51,000	123,980	2.4310	2.196	2.143	2.223	2.152	2.196	57,595	2.1526	0.81%
2024-01-12	0	2.460	2.420	2.490	2.360	2.500	502,000	1,216,290	2.4229	2.178	2.143	2.205	2.090	2.214	566,911	2.1455	2.50%
2024-01-11	0	2.400	2.300	2.400	2.230	2.400	531,000	1,237,030	2.3296	2.125	2.037	2.125	1.975	2.125	599,661	2.0629	2.13%
2024-01-10	0	2.350	2.300	2.370	2.290	2.350	64,000	147,410	2.3033	2.081	2.037	2.099	2.028	2.081	72,276	2.0396	2.17%
2024-01-09	0	2.300	2.300	2.350	2.270	2.370	558,000	1,295,220	2.3212	2.037	2.037	2.081	2.010	2.099	630,153	2.0554	-1.71%
2024-01-08	0	2.340	2.260	2.350	2.250	2.400	425,000	995,230	2.3417	2.072	2.001	2.081	1.992	2.125	479,955	2.0736	2.63%
2024-01-05	0	2.280	2.280	2.390	2.280	2.380	413,000	961,770	2.3287	2.019	2.019	2.116	2.019	2.107	466,403	2.0621	0.88%
2024-01-04	0	2.260	2.250	2.500	2.230	2.340	305,000	699,110	2.2922	2.001	1.992	2.214	1.975	2.072	344,438	2.0297	-2.59%
2024-01-03	0	2.320	2.210	2.320	2.250	2.370	676,000	1,572,140	2.3257	2.054	1.957	2.054	1.992	2.099	763,411	2.0594	2.20%
2024-01-02	0	2.270	2.260	2.390	2.240	2.320	73,000	168,050	2.3021	2.010	2.001	2.116	1.984	2.054	82,439	2.0385	-5.42%
2023-12-29	0	2.400	2.350	2.440	2.300	2.400	20,000	46,700	2.3350	2.125	2.081	2.161	2.037	2.125	22,586	2.0676	4.35%
2023-12-28	0	2.300	2.210	2.350	2.210	2.300	178,000	396,990	2.2303	2.037	1.957	2.081	1.957	2.037	201,016	1.9749	2.68%
2023-12-27	0	2.240	2.240	2.250	2.240	2.240	5,000	11,200	2.2400	1.984	1.984	1.992	1.984	1.984	5,647	1.9835	1.36%
2023-12-22	0	2.210	2.160	2.230	2.180	2.260	192,000	427,040	2.2242	1.957	1.913	1.975	1.930	2.001	216,827	1.9695	1.38%
2023-12-21	0	2.180	2.150	2.210	2.170	2.190	27,000	58,850	2.1796	1.930	1.904	1.957	1.922	1.939	30,491	1.9301	0.00%
2023-12-20	0	2.180	2.180	2.220	2.180	2.210	9,000	19,820	2.2022	1.930	1.930	1.966	1.930	1.957	10,164	1.9501	-0.46%
2023-12-19	0	2.190	2.190	2.200	2.170	2.210	357,000	783,430	2.1945	1.939	1.939	1.948	1.922	1.957	403,162	1.9432	-1.35%
2023-12-18	0	2.220	2.170	2.220	2.160	2.230	52,000	115,260	2.2165	1.966	1.922	1.966	1.913	1.975	58,724	1.9627	-0.45%
2023-12-15	0	2.230	2.190	2.230	2.190	2.300	646,000	1,442,830	2.2335	1.975	1.939	1.975	1.939	2.037	729,531	1.9777	1.83%
2023-12-14	0	2.190	2.190	2.260	2.170	2.280	338,000	758,020	2.2427	1.939	1.939	2.001	1.922	2.019	381,705	1.9859	-0.45%
2023-12-13	0	2.200	2.200	2.250	2.190	2.270	404,000	901,890	2.2324	1.948	1.948	1.992	1.939	2.010	456,239	1.9768	-2.65%
2023-12-12	0	2.260	2.230	2.260	2.170	2.280	438,000	976,740	2.2300	2.001	1.975	2.001	1.922	2.019	494,636	1.9747	2.26%
2023-12-11	0	2.210	2.200	2.250	2.170	2.260	352,000	774,400	2.2000	1.957	1.948	1.992	1.922	2.001	397,516	1.9481	-2.21%
2023-12-08	0	2.260	2.260	2.310	2.160	2.260	27,000	60,560	2.2430	2.001	2.001	2.046	1.913	2.001	30,491	1.9861	2.26%
2023-12-07	0	2.210	2.180	2.200	2.170	2.260	391,000	866,080	2.2150	1.957	1.930	1.948	1.922	2.001	441,559	1.9614	-4.33%
2023-12-06	0	2.310	2.310	2.350	2.230	2.310	33,000	75,170	2.2779	2.046	2.046	2.081	1.975	2.046	37,267	2.0171	4.52%
2023-12-05	0	2.210	2.210	2.380	2.180	2.420	423,000	999,690	2.3633	1.957	1.957	2.107	1.930	2.143	477,696	2.0927	-9.43%
2023-12-04	0	2.440	2.350	2.440	2.330	2.490	420,000	1,000,920	2.3831	2.161	2.081	2.161	2.063	2.205	474,308	2.1103	5.17%
2023-12-01	0	2.320	2.320	2.550	2.200	2.500	568,000	1,332,520	2.3460	2.054	2.054	2.258	1.948	2.214	641,446	2.0774	5.45%
2023-11-30	0	2.200	2.140	2.200	2.120	2.200	266,048	568,509	2.1369	1.948	1.895	1.948	1.877	1.948	300,450	1.8922	5.26%
2023-11-29	0	2.090	2.090	2.130	2.040	2.150	340,000	704,090	2.0709	1.851	1.851	1.886	1.806	1.904	383,964	1.8337	0.00%
2023-11-28	0	2.090	2.090	2.190	2.090	2.230	29,000	63,350	2.1845	1.851	1.851	1.939	1.851	1.975	32,750	1.9344	-9.13%
2023-11-27	0	2.300	2.240	2.300	2.220	2.300	394,000	894,880	2.2713	2.037	1.984	2.037	1.966	2.037	444,946	2.0112	0.00%
2023-11-24	0	2.300	2.230	2.300	2.200	2.280	9,000	20,450	2.2722	2.037	1.975	2.037	1.948	2.019	10,164	2.0121	0.88%
2023-11-23	0	2.280	2.250	2.280	2.210	2.300	39,000	89,140	2.2856	2.019	1.992	2.019	1.957	2.037	44,043	2.0239	-1.72%
2023-11-22	0	2.320	2.250	2.320	2.260	2.260	3,000	6,800	2.2667	2.054	1.992	2.054	2.001	2.001	3,388	2.0071	0.00%
2023-11-21	0	2.320	2.280	2.320	2.320	2.320	1,000	2,320	2.3200	2.054	2.019	2.054	2.054	2.054	1,129	2.0544	0.00%
2023-11-20	0	2.320	2.300	2.340	2.270	2.320	327,000	752,650	2.3017	2.054	2.037	2.072	2.010	2.054	369,283	2.0381	0.00%
2023-11-17	0	2.320	2.270	2.320	2.320	2.320	11,000	25,520	2.3200	2.054	2.010	2.054	2.054	2.054	12,422	2.0544	0.00%
2023-11-16	0	2.320	2.270	2.330	2.320	2.320	2,000	4,640	2.3200	2.054	2.010	2.063	2.054	2.054	2,259	2.0544	0.87%
2023-11-15	0	2.300	2.290	2.300	2.290	2.330	389,000	896,320	2.3042	2.037	2.028	2.037	2.028	2.063	439,300	2.0403	1.77%
2023-11-14	0	2.260	2.160	2.270	-	-	0	0	-	2.001	1.913	2.010	-	-	0	-	-1.31%
2023-11-13	0	2.290	2.280	2.290	2.190	2.310	418,000	942,730	2.2553	2.028	2.019	2.028	1.939	2.046	472,050	1.9971	1.78%
2023-11-10	0	2.250	2.230	2.250	2.150	2.250	351,000	774,910	2.2077	1.992	1.975	1.992	1.904	1.992	396,386	1.9549	6.13%
2023-11-09	0	2.120	2.120	2.150	2.100	2.160	364,000	768,050	2.1100	1.877	1.877	1.904	1.860	1.913	411,067	1.8684	0.47%
2023-11-08	0	2.110	2.110	2.230	2.050	2.110	457,000	946,700	2.0716	1.868	1.868	1.975	1.815	1.868	516,093	1.8344	2.43%
2023-11-07	0	2.060	2.050	2.080	2.060	2.090	62,000	128,560	2.0735	1.824	1.815	1.842	1.824	1.851	70,017	1.8361	-2.83%
2023-11-06	0	2.120	2.100	2.120	2.080	2.150	307,000	648,780	2.1133	1.877	1.860	1.877	1.842	1.904	346,697	1.8713	0.47%
2023-11-03	0	2.110	2.110	2.130	2.100	2.130	536,000	1,133,430	2.1146	1.868	1.868	1.886	1.860	1.886	605,308	1.8725	0.96%
2023-11-02	0	2.090	2.090	2.120	2.060	2.150	380,000	802,525	2.1119	1.851	1.851	1.877	1.824	1.904	429,136	1.8701	-1.42%
2023-11-01	0	2.120	2.100	2.130	2.100	2.120	335,000	706,760	2.1097	1.877	1.860	1.886	1.860	1.877	378,317	1.8682	0.47%
2023-10-31	0	2.110	2.070	2.110	2.070	2.180	377,000	799,280	2.1201	1.868	1.833	1.868	1.833	1.930	425,748	1.8774	-3.21%
2023-10-30	0	2.180	2.140	2.180	2.150	2.220	456,000	995,750	2.1837	1.930	1.895	1.930	1.904	1.966	514,963	1.9336	-1.36%
2023-10-27	0	2.210	2.120	2.210	2.110	2.230	109,000	237,800	2.1817	1.957	1.877	1.957	1.868	1.975	123,094	1.9319	1.38%
2023-10-26	0	2.180	2.150	2.170	2.150	2.250	124,000	270,320	2.1800	1.930	1.904	1.922	1.904	1.992	140,034	1.9304	0.93%
2023-10-25	0	2.160	2.130	2.170	2.130	2.200	40,018,000	83,239,040	2.0800	1.913	1.886	1.922	1.886	1.948	45,192,554	1.8419	-1.82%
2023-10-24	0	2.200	2.120	2.260	2.200	2.230	156,000	344,860	2.2106	1.948	1.877	2.001	1.948	1.975	176,172	1.9575	-0.90%
2023-10-20	0	2.220	2.220	2.260	2.220	2.340	115,000	263,760	2.2936	1.966	1.966	2.001	1.966	2.072	129,870	2.0310	-6.33%
2023-10-19	0	2.370	2.400	2.530	2.290	2.400	61,000	145,760	2.3895	2.099	2.125	2.240	2.028	2.125	68,888	2.1159	-1.25%
2023-10-18	0	2.400	2.400	2.500	2.270	2.350	4,000	9,320	2.3300	2.125	2.125	2.214	2.010	2.081	4,517	2.0632	3.90%
2023-10-17	0	2.310	2.290	2.350	2.310	2.350	3,000	7,010	2.3367	2.046	2.028	2.081	2.046	2.081	3,388	2.0691	1.32%
2023-10-16	0	2.280	2.230	2.300	2.210	2.300	350,000	793,820	2.2681	2.019	1.975	2.037	1.957	2.037	395,257	2.0084	0.44%
2023-10-13	0	2.270	2.270	2.300	2.250	2.390	333,000	770,580	2.3141	2.010	2.010	2.037	1.992	2.116	376,059	2.0491	-4.62%
2023-10-12	0	2.380	2.380	2.400	2.250	2.380	356,000	836,330	2.3492	2.107	2.107	2.125	1.992	2.107	402,033	2.0803	0.42%
2023-10-11	0	2.370	2.330	2.390	2.260	2.520	352,000	829,810	2.3574	2.099	2.063	2.116	2.001	2.231	397,516	2.0875	-2.07%
2023-10-10	0	2.420	2.410	2.500	2.390	2.520	343,000	828,840	2.4164	2.143	2.134	2.214	2.116	2.231	387,352	2.1398	0.83%
2023-10-09	0	2.400	2.400	2.460	2.400	2.480	3,000	7,300	2.4333	2.125	2.125	2.178	2.125	2.196	3,388	2.1547	2.13%
2023-10-06	0	2.350	2.350	2.370	2.350	2.390	335,000	791,540	2.3628	2.081	2.081	2.099	2.081	2.116	378,317	2.0923	1.29%
2023-10-05	0	2.320	2.310	2.350	2.310	2.400	331,000	778,810	2.3529	2.054	2.046	2.081	2.046	2.125	373,800	2.0835	0.87%
2023-10-04	0	2.300	2.300	2.350	2.300	2.480	338,000	813,890	2.4080	2.037	2.037	2.081	2.037	2.196	381,705	2.1322	-4.96%
2023-10-03	0	2.420	2.410	2.420	2.420	2.580	345,000	871,840	2.5271	2.143	2.134	2.143	2.143	2.285	389,610	2.2377	-8.68%
2023-09-29	0	2.650	2.590	2.620	2.510	2.650	349,000	894,890	2.5642	2.347	2.293	2.320	2.223	2.347	394,128	2.2706	2.71%
2023-09-28	0	2.580	2.520	2.590	2.520	2.610	362,000	930,280	2.5698	2.285	2.231	2.293	2.231	2.311	408,809	2.2756	-0.77%
2023-09-27	0	2.600	2.570	2.600	2.570	2.610	307,000	796,040	2.5930	2.302	2.276	2.302	2.276	2.311	346,697	2.2961	-4.41%
2023-09-26	0	2.720	2.660	2.720	2.590	2.720	310,000	815,400	2.6303	2.409	2.355	2.409	2.293	2.409	350,085	2.3292	5.02%
2023-09-25	0	2.590	2.590	2.630	2.550	2.660	431,000	1,131,510	2.6253	2.293	2.293	2.329	2.258	2.355	486,731	2.3247	-3.00%
2023-09-22	0	2.670	2.610	2.670	2.590	2.670	339,000	890,650	2.6273	2.364	2.311	2.364	2.293	2.364	382,835	2.3265	-0.37%
2023-09-21	0	2.680	2.610	2.680	2.580	2.680	350,000	924,010	2.6400	2.373	2.311	2.373	2.285	2.373	395,257	2.3377	1.52%
2023-09-20	0	2.640	2.690	2.700	2.600	2.650	301,000	793,790	2.6372	2.338	2.382	2.391	2.302	2.347	339,921	2.3352	0.00%
2023-09-19	0	2.640	2.630	2.680	2.560	2.690	385,000	1,016,205	2.6395	2.338	2.329	2.373	2.267	2.382	434,783	2.3373	0.76%
2023-09-18	0	2.620	2.650	2.680	2.580	2.720	380,000	1,008,250	2.6533	2.320	2.347	2.373	2.285	2.409	429,136	2.3495	-4.38%
2023-09-15	0	2.740	2.640	2.790	2.660	2.740	43,000	114,830	2.6705	2.426	2.338	2.471	2.355	2.426	48,560	2.3647	0.74%
2023-09-14	0	2.720	2.670	2.760	2.610	2.720	65,000	172,780	2.6582	2.409	2.364	2.444	2.311	2.409	73,405	2.3538	1.87%
2023-09-13	0	2.670	2.670	2.750	2.600	2.670	9,000	23,620	2.6244	2.364	2.364	2.435	2.302	2.364	10,164	2.3239	1.52%
2023-09-12	0	2.630	2.630	2.730	2.630	2.660	63,000	166,800	2.6476	2.329	2.329	2.417	2.329	2.355	71,146	2.3445	-1.50%
2023-09-11	0	2.670	2.600	2.630	2.670	2.680	17,000	45,540	2.6788	2.364	2.302	2.329	2.364	2.373	19,198	2.3721	-0.37%
2023-09-07	0	2.680	2.580	2.640	2.550	2.680	3,000	7,910	2.6367	2.373	2.285	2.338	2.258	2.373	3,388	2.3348	0.00%
2023-09-06	0	2.680	2.610	2.640	2.680	2.680	23,000	61,640	2.6800	2.373	2.311	2.338	2.373	2.373	25,974	2.3731	-0.74%
2023-09-05	0	2.700	2.500	2.660	2.630	2.700	4,000	10,660	2.6650	2.391	2.214	2.355	2.329	2.391	4,517	2.3599	1.50%
2023-09-04	0	2.660	2.550	2.630	2.520	2.690	416,000	1,109,070	2.6660	2.355	2.258	2.329	2.231	2.382	469,791	2.3608	-1.85%
2023-08-31	0	2.710	2.620	2.710	2.690	2.720	103,000	278,270	2.7017	2.400	2.320	2.400	2.382	2.409	116,318	2.3923	0.37%
2023-08-30	0	2.700	2.620	2.700	2.670	2.700	5,000	13,420	2.6840	2.391	2.320	2.391	2.364	2.391	5,647	2.3767	0.00%
2023-08-29	0	2.700	2.650	2.700	2.710	2.710	1,000	2,710	2.7100	2.391	2.347	2.391	2.400	2.400	1,129	2.3997	0.75%
2023-08-28	0	2.680	2.620	2.660	2.600	2.760	118,000	316,890	2.6855	2.373	2.320	2.355	2.302	2.444	133,258	2.3780	-2.90%
2023-08-25	0	2.760	2.550	2.760	2.550	2.800	4,000	10,690	2.6725	2.444	2.258	2.444	2.258	2.479	4,517	2.3665	6.98%
2023-08-24	0	2.580	2.580	2.610	2.560	2.610	96,000	249,540	2.5994	2.285	2.285	2.311	2.267	2.311	108,413	2.3017	-0.77%
2023-08-23	0	2.600	2.600	2.630	2.450	2.700	41,000	105,100	2.5634	2.302	2.302	2.329	2.169	2.391	46,302	2.2699	-0.38%
2023-08-22	0	2.610	2.610	2.630	2.600	2.610	11,061,000	25,239,160	2.2818	2.311	2.311	2.329	2.302	2.311	12,491,250	2.0205	-3.33%
2023-08-21	0	2.700	2.550	2.700	2.560	2.700	38,000	101,960	2.6832	2.391	2.258	2.391	2.267	2.391	42,914	2.3759	2.66%
2023-08-18	0	2.710	2.640	2.710	2.650	2.750	77,000	207,640	2.6966	2.329	2.269	2.329	2.277	2.363	89,602	2.3174	0.74%
2023-08-17	0	2.690	2.690	2.750	-	-	0	0	-	2.312	2.312	2.363	-	-	0	-	2.67%
2023-08-16	0	2.620	2.600	2.760	2.620	2.760	229,000	621,910	2.7158	2.252	2.234	2.372	2.252	2.372	266,477	2.3338	-3.68%
2023-08-15	0	2.720	2.680	2.730	2.660	2.730	250,000	679,910	2.7196	2.337	2.303	2.346	2.286	2.346	290,914	2.3371	-0.73%
2023-08-14	0	2.740	2.740	2.800	-	-	0	0	-	2.355	2.355	2.406	-	-	0	-	3.01%
2023-08-11	0	2.660	2.670	2.680	2.610	2.700	344,000	912,470	2.6525	2.286	2.294	2.303	2.243	2.320	400,298	2.2795	-1.48%
2023-08-10	0	2.700	2.660	2.700	2.700	2.700	36,000	97,200	2.7000	2.320	2.286	2.320	2.320	2.320	41,892	2.3203	0.00%
2023-08-09	0	2.700	2.690	2.850	2.700	2.770	156,000	424,860	2.7235	2.320	2.312	2.449	2.320	2.380	181,531	2.3404	-2.17%
2023-08-08	0	2.760	2.760	2.830	2.690	2.750	137,000	373,360	2.7253	2.372	2.372	2.432	2.312	2.363	159,421	2.3420	1.47%
2023-08-07	0	2.720	2.710	2.810	2.690	2.770	172,000	464,990	2.7034	2.337	2.329	2.415	2.312	2.380	200,149	2.3232	-0.37%
2023-08-04	0	2.730	2.680	2.730	2.650	2.730	238,193	638,933	2.6824	2.346	2.303	2.346	2.277	2.346	277,175	2.3052	1.11%
2023-08-03	0	2.700	2.700	2.720	2.630	2.700	92,000	245,000	2.6630	2.320	2.320	2.337	2.260	2.320	107,056	2.2885	0.37%
2023-08-02	0	2.690	2.650	2.700	2.650	2.700	123,000	328,920	2.6741	2.312	2.277	2.320	2.277	2.320	143,130	2.2981	1.89%
2023-08-01	0	2.640	2.640	2.690	2.580	2.700	423,000	1,127,670	2.6659	2.269	2.269	2.312	2.217	2.320	492,227	2.2910	-1.49%
2023-07-31	0	2.680	2.660	2.680	2.640	2.720	164,000	433,960	2.6461	2.303	2.286	2.303	2.269	2.337	190,840	2.2739	0.00%
2023-07-28	0	2.680	2.650	2.680	2.590	2.680	8,000	20,930	2.6163	2.303	2.277	2.303	2.226	2.303	9,309	2.2483	3.47%
2023-07-27	0	2.590	2.590	2.620	2.530	2.640	205,000	532,670	2.5984	2.226	2.226	2.252	2.174	2.269	238,550	2.2330	0.00%
2023-07-26	0	2.590	2.590	2.690	2.590	2.700	463,000	1,204,210	2.6009	2.226	2.226	2.312	2.226	2.320	538,773	2.2351	-3.72%
2023-07-25	0	2.690	2.510	2.690	2.590	2.690	350,000	916,800	2.6194	2.312	2.157	2.312	2.226	2.312	407,280	2.2510	-2.89%
2023-07-24	0	2.770	2.570	2.770	2.570	2.790	18,000	47,770	2.6539	2.380	2.209	2.380	2.209	2.398	20,946	2.2806	6.54%
2023-07-21	0	2.600	2.550	2.800	2.550	2.600	48,000	122,450	2.5510	2.234	2.191	2.406	2.191	2.234	55,856	2.1923	1.96%
2023-07-20	0	2.550	2.550	2.600	2.520	2.620	303,000	783,160	2.5847	2.191	2.191	2.234	2.166	2.252	352,588	2.2212	-3.41%
2023-07-19	0	2.640	2.630	2.640	2.520	2.660	57,000	148,430	2.6040	2.269	2.260	2.269	2.166	2.286	66,328	2.2378	1.54%
2023-07-18	0	2.600	2.600	2.760	2.550	2.560	16,000	40,950	2.5594	2.234	2.234	2.372	2.191	2.200	18,619	2.1994	1.17%
2023-07-14	0	2.570	2.560	2.640	2.500	2.570	29,000	74,020	2.5524	2.209	2.200	2.269	2.148	2.209	33,746	2.1934	0.39%
2023-07-13	0	2.560	2.550	2.640	2.550	2.580	166,000	425,850	2.5654	2.200	2.191	2.269	2.191	2.217	193,167	2.2046	0.00%
2023-07-12	0	2.560	2.560	2.570	2.540	2.560	24,000	61,400	2.5583	2.200	2.200	2.209	2.183	2.200	27,928	2.1985	1.19%
2023-07-11	0	2.530	2.530	2.620	-	-	0	0	-	2.174	2.174	2.252	-	-	0	-	0.80%
2023-07-10	0	2.510	2.500	2.600	2.510	2.570	3,000	7,590	2.5300	2.157	2.148	2.234	2.157	2.209	3,491	2.1742	-0.40%
2023-07-07	0	2.520	2.510	2.650	-	-	0	0	-	2.166	2.157	2.277	-	-	0	-	0.00%
2023-07-06	0	2.520	2.520	2.590	2.470	2.560	21,000	53,090	2.5281	2.166	2.166	2.226	2.123	2.200	24,437	2.1725	-0.40%
2023-07-05	0	2.530	2.490	2.530	2.480	2.630	65,000	168,650	2.5946	2.174	2.140	2.174	2.131	2.260	75,638	2.2297	-1.56%
2023-07-04	0	2.570	2.500	2.640	-	-	0	0	-	2.209	2.148	2.269	-	-	0	-	-1.15%
2023-07-03	0	2.600	2.560	2.600	2.540	2.600	5,000	12,760	2.5520	2.234	2.200	2.234	2.183	2.234	5,818	2.1931	2.77%
2023-06-30	0	2.530	2.530	2.550	2.420	2.550	132,000	330,430	2.5033	2.174	2.174	2.191	2.080	2.191	153,603	2.1512	4.98%
2023-06-29	0	2.410	2.410	2.540	2.400	2.690	643,000	1,635,280	2.5432	2.071	2.071	2.183	2.062	2.312	748,232	2.1855	-12.36%
2023-06-28	0	2.750	2.650	2.770	2.750	2.750	1,000	2,750	2.7500	2.363	2.277	2.380	2.363	2.363	1,164	2.3632	0.36%
2023-06-27	0	2.740	2.590	2.810	-	-	0	0	-	2.355	2.226	2.415	-	-	0	-	1.11%
2023-06-26	0	2.710	2.700	2.810	2.710	2.710	2,000	5,400	2.7000	2.329	2.320	2.415	2.329	2.329	2,327	2.3203	0.37%
2023-06-23	0	2.700	2.700	2.820	-	-	0	0	-	2.320	2.320	2.423	-	-	0	-	0.00%
2023-06-21	0	2.700	2.700	2.820	2.700	2.790	38,000	104,180	2.7416	2.320	2.320	2.423	2.320	2.398	44,219	2.3560	-5.26%
2023-06-20	0	2.850	2.780	2.870	2.850	2.850	3,000	8,550	2.8500	2.449	2.389	2.466	2.449	2.449	3,491	2.4492	1.06%
2023-06-19	0	2.820	2.780	2.820	-	-	0	0	-	2.423	2.389	2.423	-	-	0	-	-1.05%
2023-06-16	0	2.850	2.780	2.850	-	-	0	0	-	2.449	2.389	2.449	-	-	0	-	0.00%
2023-06-15	0	2.850	2.780	2.860	2.850	2.850	5,000	14,250	2.8500	2.449	2.389	2.458	2.449	2.449	5,818	2.4492	1.06%
2023-06-14	0	2.820	2.810	2.850	2.820	2.820	10,000	28,200	2.8200	2.423	2.415	2.449	2.423	2.423	11,637	2.4234	0.00%
2023-06-13	0	2.820	2.820	2.850	-	-	0	0	-	2.423	2.423	2.449	-	-	0	-	0.00%
2023-06-12	0	2.820	2.810	2.820	2.810	2.900	129,000	370,830	2.8747	2.423	2.415	2.423	2.415	2.492	150,112	2.4704	-3.09%
2023-06-09	0	2.910	2.840	2.910	2.840	2.910	6,000	17,110	2.8517	2.501	2.441	2.501	2.441	2.501	6,982	2.4506	0.00%
2023-06-08	0	2.910	2.840	2.950	2.820	2.910	16,000	45,400	2.8375	2.501	2.441	2.535	2.423	2.501	18,619	2.4384	1.04%
2023-06-07	0	2.880	2.800	2.880	2.800	2.880	29,000	82,670	2.8507	2.475	2.406	2.475	2.406	2.475	33,746	2.4498	0.00%
2023-06-06	0	2.880	2.850	2.880	2.880	2.880	3,000	8,640	2.8800	2.475	2.449	2.475	2.475	2.475	3,491	2.4750	0.00%
2023-06-05	0	2.880	2.820	2.900	-	-	0	0	-	2.475	2.423	2.492	-	-	0	-	0.00%
2023-06-02	0	2.880	2.810	2.880	2.810	2.880	14,000	40,050	2.8607	2.475	2.415	2.475	2.415	2.475	16,291	2.4584	4.35%
2023-06-01	0	2.760	2.760	2.870	2.760	2.830	62,000	174,340	2.8119	2.372	2.372	2.466	2.372	2.432	72,147	2.4165	-3.16%
2023-05-31	0	2.850	2.750	2.850	2.740	2.950	643,000	1,822,170	2.8339	2.449	2.363	2.449	2.355	2.535	748,232	2.4353	0.00%
2023-05-30	0	2.850	2.850	2.900	2.850	2.900	8,000	23,100	2.8875	2.449	2.449	2.492	2.449	2.492	9,309	2.4814	-2.06%
2023-05-29	0	2.910	2.900	2.930	2.850	2.950	26,000	74,800	2.8769	2.501	2.492	2.518	2.449	2.535	30,255	2.4723	2.46%
2023-05-25	0	2.840	2.840	2.920	2.840	2.890	24,000	68,860	2.8692	2.441	2.441	2.509	2.441	2.484	27,928	2.4656	-1.73%
2023-05-24	0	2.890	2.840	2.890	2.840	2.890	33,000	94,090	2.8512	2.484	2.441	2.484	2.441	2.484	38,401	2.4502	0.70%
2023-05-23	0	2.870	2.870	2.900	2.840	2.930	154,000	445,080	2.8901	2.466	2.466	2.492	2.441	2.518	179,203	2.4837	0.70%
2023-05-22	0	2.850	2.850	2.890	2.850	2.890	23,000	65,720	2.8574	2.449	2.449	2.484	2.449	2.484	26,764	2.4555	0.71%
2023-05-19	0	2.830	2.830	2.890	2.830	2.870	6,000	17,060	2.8433	2.432	2.432	2.484	2.432	2.466	6,982	2.4434	-2.75%
2023-05-18	0	2.910	2.850	2.930	2.860	2.920	12,000	34,490	2.8742	2.501	2.449	2.518	2.458	2.509	13,964	2.4699	1.75%
2023-05-17	0	2.860	2.860	2.900	2.850	2.990	135,000	397,460	2.9441	2.458	2.458	2.492	2.449	2.569	157,094	2.5301	-2.39%
2023-05-16	0	2.930	2.890	3.000	2.850	2.990	345,000	1,017,370	2.9489	2.518	2.484	2.578	2.449	2.569	401,462	2.5342	-1.01%
2023-05-15	0	2.960	2.860	2.960	2.850	2.960	10,000	28,800	2.8800	2.544	2.458	2.544	2.449	2.544	11,637	2.4750	1.72%
2023-05-12	0	2.910	2.910	2.970	2.830	2.930	105,000	302,650	2.8824	2.501	2.501	2.552	2.432	2.518	122,184	2.4770	2.83%
2023-05-11	0	2.830	2.850	2.930	2.830	2.890	43,000	123,980	2.8833	2.432	2.449	2.518	2.432	2.484	50,037	2.4778	-4.07%
2023-05-10	0	2.950	2.890	2.950	-	-	0	0	-	2.535	2.484	2.535	-	-	0	-	0.00%
2023-05-09	0	2.950	2.880	2.950	2.880	2.960	73,000	215,820	2.9564	2.535	2.475	2.535	2.475	2.544	84,947	2.5406	-0.34%
2023-05-08	0	2.960	2.870	2.970	2.860	2.970	48,000	140,080	2.9183	2.544	2.466	2.552	2.458	2.552	55,856	2.5079	-0.67%
2023-05-05	0	2.980	2.850	2.990	2.870	2.990	7,000	20,780	2.9686	2.561	2.449	2.569	2.466	2.569	8,146	2.5511	1.02%
2023-05-04	0	2.950	2.840	2.900	2.900	2.950	44,705	129,869	2.9050	2.535	2.441	2.492	2.492	2.535	52,021	2.4965	-0.34%
2023-05-03	0	2.960	2.910	2.960	2.910	2.960	56,000	164,420	2.9361	2.544	2.501	2.544	2.501	2.544	65,165	2.5231	2.07%
2023-05-02	0	2.900	2.900	3.000	2.900	3.000	29,000	84,920	2.9283	2.492	2.492	2.578	2.492	2.578	33,746	2.5164	0.00%
2023-04-28	0	2.900	2.880	2.990	2.860	2.900	28,000	80,800	2.8857	2.492	2.475	2.569	2.458	2.492	32,582	2.4799	1.40%
2023-04-27	0	2.860	2.860	2.970	2.860	2.950	136,000	393,770	2.8954	2.458	2.458	2.552	2.458	2.535	158,257	2.4882	-3.38%
2023-04-26	0	2.960	2.910	2.960	2.910	2.990	32,000	94,730	2.9603	2.544	2.501	2.544	2.501	2.569	37,237	2.5440	1.37%
2023-04-25	0	2.920	2.920	3.000	2.910	2.950	27,000	79,140	2.9311	2.509	2.509	2.578	2.501	2.535	31,419	2.5189	-1.02%
2023-04-24	0	2.950	2.950	2.980	2.930	3.020	48,000	143,250	2.9844	2.535	2.535	2.561	2.518	2.595	55,856	2.5647	-1.34%
2023-04-21	0	2.990	2.890	3.010	2.890	3.020	66,000	194,760	2.9509	2.569	2.484	2.587	2.484	2.595	76,801	2.5359	-0.66%
2023-04-20	0	3.010	2.950	3.010	3.010	3.020	21,000	63,280	3.0133	2.587	2.535	2.587	2.587	2.595	24,437	2.5895	0.67%
2023-04-19	0	2.990	2.920	3.000	2.880	3.000	24,000	71,270	2.9696	2.569	2.509	2.578	2.475	2.578	27,928	2.5519	-0.66%
2023-04-18	0	3.010	2.900	3.010	3.000	3.010	9,000	27,030	3.0033	2.587	2.492	2.587	2.578	2.587	10,473	2.5809	-0.66%
2023-04-17	0	3.030	2.970	3.030	2.950	3.030	118,000	353,050	2.9919	2.604	2.552	2.604	2.535	2.604	137,312	2.5712	3.06%
2023-04-14	0	2.940	2.900	2.950	2.940	2.950	20,015,000	58,044,200	2.9000	2.527	2.492	2.535	2.527	2.535	23,290,598	2.4922	0.00%
2023-04-13	0	2.940	2.880	2.940	2.850	2.940	68,000	195,880	2.8806	2.527	2.475	2.527	2.449	2.527	79,129	2.4755	1.03%
2023-04-12	0	2.910	2.850	2.910	2.850	2.910	24,000	68,580	2.8575	2.501	2.449	2.501	2.449	2.501	27,928	2.4556	0.00%
2023-04-11	0	2.910	2.850	2.930	2.870	2.910	15,000	43,480	2.8987	2.501	2.449	2.518	2.466	2.501	17,455	2.4910	2.11%
2023-04-06	0	2.850	2.850	2.870	2.800	2.870	81,000	230,960	2.8514	2.449	2.449	2.466	2.406	2.466	94,256	2.4503	-1.38%
2023-04-04	0	2.890	2.890	2.900	2.800	2.900	55,000	155,750	2.8318	2.484	2.484	2.492	2.406	2.492	64,001	2.4336	-1.03%
2023-04-03	0	2.920	2.780	2.920	2.920	2.920	4,000	11,680	2.9200	2.509	2.389	2.509	2.509	2.509	4,655	2.5093	1.39%
2023-03-31	0	2.880	2.800	2.880	2.710	2.890	90,000	256,300	2.8478	2.475	2.406	2.475	2.329	2.484	104,729	2.4473	0.00%
2023-03-30	0	2.880	2.810	2.880	2.800	2.880	3,000	8,530	2.8433	2.475	2.415	2.475	2.406	2.475	3,491	2.4434	0.00%
2023-03-29	0	2.880	2.830	2.880	2.820	2.880	21,000	59,580	2.8371	2.475	2.432	2.475	2.423	2.475	24,437	2.4381	0.00%
2023-03-28	0	2.880	2.810	2.880	2.830	2.890	46,000	131,900	2.8674	2.475	2.415	2.475	2.432	2.484	53,528	2.4641	2.86%
2023-03-27	0	2.800	2.700	2.800	2.700	2.970	18,000	49,980	2.7767	2.406	2.320	2.406	2.320	2.552	20,946	2.3862	1.08%
2023-03-24	0	2.770	2.690	2.970	-	-	0	0	-	2.380	2.312	2.552	-	-	0	-	0.00%
2023-03-23	0	2.770	2.760	2.940	2.730	2.980	35,000	98,700	2.8200	2.380	2.372	2.527	2.346	2.561	40,728	2.4234	-4.48%
2023-03-22	0	2.900	2.790	2.940	2.710	2.920	120,000	331,780	2.7648	2.492	2.398	2.527	2.329	2.509	139,639	2.3760	4.69%
2023-03-21	0	2.850	2.850	2.900	2.820	2.950	155,000	445,620	2.8750	2.380	2.380	2.422	2.355	2.464	185,576	2.4013	-2.73%
2023-03-20	0	2.930	2.830	2.930	2.800	2.980	76,000	221,580	2.9155	2.447	2.364	2.447	2.339	2.489	90,992	2.4352	-1.01%
2023-03-17	0	2.960	2.960	3.010	2.870	3.000	244,000	724,060	2.9675	2.472	2.472	2.514	2.397	2.506	292,133	2.4785	-1.33%
2023-03-16	0	3.000	2.980	3.000	2.990	3.020	123,000	368,990	2.9999	2.506	2.489	2.506	2.497	2.522	147,264	2.5056	0.67%
2023-03-15	0	2.980	2.980	3.000	2.980	3.020	127,000	381,180	3.0014	2.489	2.489	2.506	2.489	2.522	152,053	2.5069	0.00%
2023-03-14	0	2.980	2.970	2.980	2.970	2.990	150,000	446,940	2.9796	2.489	2.481	2.489	2.481	2.497	179,590	2.4887	-1.65%
2023-03-13	0	3.030	3.000	3.030	2.950	3.100	90,000	271,270	3.0141	2.531	2.506	2.531	2.464	2.589	107,754	2.5175	2.02%
2023-03-10	0	2.970	2.970	3.000	2.930	3.050	58,000	172,880	2.9807	2.481	2.481	2.506	2.447	2.547	69,441	2.4896	-3.26%
2023-03-09	0	3.070	3.000	3.070	2.960	3.100	103,000	315,950	3.0675	2.564	2.506	2.564	2.472	2.589	123,318	2.5621	2.33%
2023-03-08	0	3.000	2.990	3.020	2.960	3.060	170,000	516,020	3.0354	2.506	2.497	2.522	2.472	2.556	203,535	2.5353	-0.66%
2023-03-07	0	3.020	3.000	3.040	2.970	3.040	26,000	78,380	3.0146	2.522	2.506	2.539	2.481	2.539	31,129	2.5179	1.00%
2023-03-06	0	2.990	2.990	3.020	2.930	2.990	17,000	50,030	2.9429	2.497	2.497	2.522	2.447	2.497	20,353	2.4581	0.00%
2023-03-03	0	2.990	2.960	3.000	2.930	3.050	132,000	394,150	2.9860	2.497	2.472	2.506	2.447	2.547	158,039	2.4940	2.40%
2023-03-02	0	2.920	2.920	2.960	2.920	3.050	59,000	174,490	2.9575	2.439	2.439	2.472	2.439	2.547	70,639	2.4702	-1.02%
2023-03-01	0	2.950	2.950	3.020	2.950	3.080	178,000	536,360	3.0133	2.464	2.464	2.522	2.464	2.573	213,113	2.5168	-2.32%
2023-02-28	0	3.020	2.960	3.020	2.980	3.020	253,000	757,890	2.9956	2.522	2.472	2.522	2.489	2.522	302,908	2.5020	1.34%
2023-02-27	0	2.980	2.900	2.980	-	-	0	0	-	2.489	2.422	2.489	-	-	0	-	-0.33%
2023-02-24	0	2.990	2.880	3.000	2.870	3.000	15,000	44,750	2.9833	2.497	2.405	2.506	2.397	2.506	17,959	2.4918	0.00%
2023-02-23	0	2.990	2.900	2.990	2.950	3.150	168,000	502,420	2.9906	2.497	2.422	2.497	2.464	2.631	201,140	2.4979	2.05%
2023-02-22	0	2.930	2.930	2.960	2.870	3.070	108,000	323,240	2.9930	2.447	2.447	2.472	2.397	2.564	129,305	2.4998	-4.25%
2023-02-21	0	3.060	2.960	3.070	3.000	3.110	243,000	747,100	3.0745	2.556	2.472	2.564	2.506	2.598	290,935	2.5679	2.34%
2023-02-20	0	2.990	2.990	3.010	2.940	3.030	15,026,000	43,278,330	2.8802	2.497	2.497	2.514	2.456	2.531	17,990,098	2.4057	-1.32%
2023-02-17	0	3.030	2.930	3.030	3.020	3.040	19,000	57,560	3.0295	2.531	2.447	2.531	2.522	2.539	22,748	2.5303	0.33%
2023-02-16	0	3.020	2.980	3.020	3.000	3.030	15,000	45,060	3.0040	2.522	2.489	2.522	2.506	2.531	17,959	2.5091	0.67%
2023-02-15	0	3.000	3.000	3.030	3.000	3.040	36,000	108,120	3.0033	2.506	2.506	2.531	2.506	2.539	43,102	2.5085	0.00%
2023-02-14	0	3.000	2.960	3.010	2.950	3.090	230,000	692,900	3.0126	2.506	2.472	2.514	2.464	2.581	275,371	2.5162	-2.91%
2023-02-13	0	3.090	3.070	3.090	2.910	3.100	239,000	721,760	3.0199	2.581	2.564	2.581	2.431	2.589	286,146	2.5223	4.39%
2023-02-10	0	2.960	2.960	2.990	2.900	2.990	103,000	302,950	2.9413	2.472	2.472	2.497	2.422	2.497	123,318	2.4567	1.02%
2023-02-09	0	2.930	2.910	2.960	2.780	3.000	335,000	965,930	2.8834	2.447	2.431	2.472	2.322	2.506	401,084	2.4083	5.40%
2023-02-08	0	2.780	2.770	2.790	2.690	2.780	59,000	163,590	2.7727	2.322	2.314	2.330	2.247	2.322	70,639	2.3159	1.09%
2023-02-07	0	2.750	2.720	2.750	2.650	2.750	55,000	149,770	2.7231	2.297	2.272	2.297	2.213	2.297	65,850	2.2744	5.77%
2023-02-06	0	2.600	2.600	2.650	2.590	2.710	192,000	502,620	2.6178	2.172	2.172	2.213	2.163	2.263	229,875	2.1865	-4.06%
2023-02-03	0	2.710	2.650	2.710	2.710	2.710	12,000	32,520	2.7100	2.263	2.213	2.263	2.263	2.263	14,367	2.2635	0.00%
2023-02-02	0	2.710	2.650	2.720	2.650	2.720	21,000	56,760	2.7029	2.263	2.213	2.272	2.213	2.272	25,143	2.2575	0.37%
2023-02-01	0	2.700	2.650	2.700	2.650	2.700	56,000	150,080	2.6800	2.255	2.213	2.255	2.213	2.255	67,047	2.2384	1.89%
2023-01-31	0	2.650	2.570	2.670	2.650	2.650	12,000	31,800	2.6500	2.213	2.147	2.230	2.213	2.213	14,367	2.2134	0.00%
2023-01-30	0	2.650	2.560	2.660	2.630	2.650	32,000	84,660	2.6456	2.213	2.138	2.222	2.197	2.213	38,312	2.2097	0.00%
2023-01-27	0	2.650	2.550	2.660	2.530	2.650	9,000	23,730	2.6367	2.213	2.130	2.222	2.113	2.213	10,775	2.2022	0.00%
2023-01-26	0	2.650	2.510	2.660	2.550	2.650	56,000	148,060	2.6439	2.213	2.096	2.222	2.130	2.213	67,047	2.2083	-0.38%
2023-01-20	0	2.660	2.550	2.660	2.550	2.660	2,000	5,210	2.6050	2.222	2.130	2.222	2.130	2.222	2,395	2.1758	0.38%
2023-01-19	0	2.650	2.520	2.670	2.510	2.650	37,000	95,650	2.5851	2.213	2.105	2.230	2.096	2.213	44,299	2.1592	0.00%
2023-01-18	0	2.650	2.550	2.670	2.530	2.650	55,000	145,120	2.6385	2.213	2.130	2.230	2.113	2.213	65,850	2.2038	0.00%
2023-01-17	0	2.650	2.500	2.660	2.650	2.650	81,000	206,610	2.5507	2.213	2.088	2.222	2.213	2.213	96,978	2.1305	0.00%
2023-01-16	0	2.650	2.530	2.650	2.620	2.660	4,000	10,550	2.6375	2.213	2.113	2.213	2.188	2.222	4,789	2.2029	0.00%
2023-01-13	0	2.650	2.400	2.650	2.500	2.650	145,000	363,290	2.5054	2.213	2.005	2.213	2.088	2.213	173,603	2.0926	1.92%
2023-01-12	0	2.600	2.410	2.610	2.500	2.600	78,000	198,630	2.5465	2.172	2.013	2.180	2.088	2.172	93,387	2.1270	0.00%
2023-01-11	0	2.600	2.590	2.620	2.570	2.610	64,000	166,300	2.5984	2.172	2.163	2.188	2.147	2.180	76,625	2.1703	1.96%
2023-01-10	0	2.550	2.500	2.570	2.440	2.550	53,000	133,250	2.5142	2.130	2.088	2.147	2.038	2.130	63,455	2.0999	4.08%
2023-01-09	0	2.450	2.450	2.500	2.400	2.570	384,000	959,010	2.4974	2.046	2.046	2.088	2.005	2.147	459,750	2.0859	8.89%
2023-01-06	0	2.250	2.250	2.330	2.240	2.340	9,000	20,370	2.2633	1.879	1.879	1.946	1.871	1.954	10,775	1.8904	1.81%
2023-01-05	0	2.210	2.210	2.290	-	-	0	0	-	1.846	1.846	1.913	-	-	0	-	0.00%
2023-01-04	0	2.210	2.210	2.300	2.210	2.210	17,000	37,570	2.2100	1.846	1.846	1.921	1.846	1.846	20,353	1.8459	-0.45%
2023-01-03	0	2.220	2.220	2.300	2.180	2.220	60,000	130,840	2.1807	1.854	1.854	1.921	1.821	1.854	71,836	1.8214	0.00%
2022-12-30	0	2.220	2.220	2.280	2.200	2.210	6,000	13,210	2.2017	1.854	1.854	1.904	1.838	1.846	7,184	1.8389	-2.63%
2022-12-29	0	2.280	2.180	2.280	2.120	2.310	38,000	83,230	2.1903	1.904	1.821	1.904	1.771	1.929	45,496	1.8294	6.54%
2022-12-28	0	2.140	2.140	2.230	2.140	2.150	196,000	419,560	2.1406	1.787	1.787	1.863	1.787	1.796	234,664	1.7879	0.00%
2022-12-23	0	2.140	2.140	2.230	2.140	2.250	107,000	229,460	2.1445	1.787	1.787	1.863	1.787	1.879	128,107	1.7912	-1.83%
2022-12-22	0	2.180	2.170	2.180	2.160	2.200	275,000	597,320	2.1721	1.821	1.812	1.821	1.804	1.838	329,248	1.8142	2.35%
2022-12-21	0	2.130	2.120	2.140	2.130	2.190	151,000	321,750	2.1308	1.779	1.771	1.787	1.779	1.829	180,787	1.7797	-0.93%
2022-12-20	0	2.150	2.140	2.200	2.100	2.270	115,000	244,520	2.1263	1.796	1.787	1.838	1.754	1.896	137,685	1.7759	-5.70%
2022-12-19	0	2.280	2.260	2.280	2.250	2.370	155,000	355,710	2.2949	1.904	1.888	1.904	1.879	1.980	185,576	1.9168	-6.56%
2022-12-16	0	2.440	2.430	2.450	2.360	2.560	205,000	515,960	2.5169	2.038	2.030	2.046	1.971	2.138	245,439	2.1022	-1.61%
2022-12-15	0	2.480	2.380	2.480	2.360	2.480	25,000	60,730	2.4292	2.071	1.988	2.071	1.971	2.071	29,932	2.0290	-0.40%
2022-12-14	0	2.490	2.370	2.490	2.480	2.490	5,000	12,430	2.4860	2.080	1.980	2.080	2.071	2.080	5,986	2.0764	2.05%
2022-12-13	0	2.440	2.370	2.440	2.360	2.440	22,000	52,080	2.3673	2.038	1.980	2.038	1.971	2.038	26,340	1.9772	0.00%
2022-12-12	0	2.440	2.360	2.440	2.360	2.440	21,000	49,770	2.3700	2.038	1.971	2.038	1.971	2.038	25,143	1.9795	-0.41%
2022-12-09	0	2.450	2.440	2.450	2.350	2.460	9,000	21,750	2.4167	2.046	2.038	2.046	1.963	2.055	10,775	2.0185	-1.21%
2022-12-08	0	2.480	2.470	2.490	2.450	2.480	32,000	78,580	2.4556	2.071	2.063	2.080	2.046	2.071	38,312	2.0510	-1.20%
2022-12-07	0	2.510	2.420	2.510	2.410	2.520	267,000	663,980	2.4868	2.096	2.021	2.096	2.013	2.105	319,670	2.0771	2.45%
2022-12-06	0	2.450	2.450	2.550	2.450	2.620	172,000	427,310	2.4844	2.046	2.046	2.130	2.046	2.188	205,930	2.0750	-6.49%
2022-12-05	0	2.620	2.570	2.620	2.560	2.690	809,000	2,111,470	2.6100	2.188	2.147	2.188	2.138	2.247	968,587	2.1799	0.77%
2022-12-02	0	2.600	2.600	2.680	2.560	2.680	1,732,000	4,514,040	2.6063	2.172	2.172	2.238	2.138	2.238	2,073,662	2.1768	1.96%
2022-12-01	0	2.550	2.470	2.550	2.230	2.560	302,000	746,310	2.4712	2.130	2.063	2.130	1.863	2.138	361,574	2.0641	4.94%
2022-11-30	0	2.430	2.300	2.430	2.430	2.450	131,000	318,500	2.4313	2.030	1.921	2.030	2.030	2.046	156,842	2.0307	0.41%
2022-11-29	0	2.420	2.300	2.430	2.190	2.460	170,000	404,920	2.3819	2.021	1.921	2.030	1.829	2.055	203,535	1.9894	8.04%
2022-11-28	0	2.240	2.200	2.270	2.180	2.260	91,000	203,520	2.2365	1.871	1.838	1.896	1.821	1.888	108,951	1.8680	-4.68%
2022-11-25	0	2.350	2.290	2.370	-	-	0	0	-	1.963	1.913	1.980	-	-	0	-	0.00%
2022-11-24	0	2.350	2.340	2.360	2.260	2.350	9,000	20,890	2.3211	1.963	1.954	1.971	1.888	1.963	10,775	1.9387	1.29%
2022-11-23	0	2.320	2.270	2.320	2.270	2.320	32,000	72,970	2.2803	1.938	1.896	1.938	1.896	1.938	38,312	1.9046	0.00%
2022-11-22	0	2.320	2.280	2.310	2.270	2.320	29,000	65,930	2.2734	1.938	1.904	1.929	1.896	1.938	34,721	1.8989	0.87%
2022-11-21	0	2.300	2.260	2.330	2.250	2.330	53,000	121,360	2.2898	1.921	1.888	1.946	1.879	1.946	63,455	1.9125	-1.29%
2022-11-18	0	2.330	2.250	2.330	2.200	2.330	4,093,000	8,372,670	2.0456	1.946	1.879	1.946	1.838	1.946	4,900,404	1.7086	3.56%
2022-11-17	0	2.250	2.220	2.340	2.220	2.340	15,000	34,500	2.3000	1.879	1.854	1.954	1.854	1.954	17,959	1.9210	-0.44%
2022-11-16	0	2.260	2.260	2.350	2.230	2.440	746,000	1,764,610	2.3654	1.888	1.888	1.963	1.863	2.038	893,159	1.9757	-6.61%
2022-11-15	0	2.420	2.370	2.420	2.210	2.480	195,000	463,790	2.3784	2.021	1.980	2.021	1.846	2.071	233,467	1.9865	4.76%
2022-11-14	0	2.310	2.230	2.310	2.160	2.330	203,000	463,280	2.2822	1.929	1.863	1.929	1.804	1.946	243,045	1.9062	2.67%
2022-11-11	0	2.250	2.160	2.250	2.160	2.300	18,000	40,480	2.2489	1.879	1.804	1.879	1.804	1.921	21,551	1.8784	4.65%
2022-11-10	0	2.150	2.150	2.190	2.120	2.240	98,000	212,180	2.1651	1.796	1.796	1.829	1.771	1.871	117,332	1.8084	-4.44%
2022-11-09	0	2.250	2.200	2.250	2.140	2.250	107,000	232,420	2.1721	1.879	1.838	1.879	1.787	1.879	128,107	1.8143	-0.44%
2022-11-08	0	2.260	2.150	2.260	2.110	2.310	173,000	375,760	2.1720	1.888	1.796	1.888	1.762	1.929	207,127	1.8142	-1.31%
2022-11-07	0	2.290	2.190	2.290	2.160	2.370	144,000	322,100	2.2368	1.913	1.829	1.913	1.804	1.980	172,406	1.8683	2.23%
2022-11-04	0	2.240	2.180	2.200	2.090	2.260	427,000	954,900	2.2363	1.871	1.821	1.838	1.746	1.888	511,232	1.8678	7.18%
2022-11-03	0	2.090	2.020	2.110	1.950	2.130	20,013,000	40,227,050	2.0100	1.746	1.687	1.762	1.629	1.779	23,960,856	1.6789	0.48%
2022-11-02	0	2.080	2.000	2.080	1.960	2.090	17,000	33,930	1.9959	1.737	1.670	1.737	1.637	1.746	20,353	1.6670	3.48%
2022-11-01	0	2.010	1.990	2.010	1.930	2.050	70,000	139,480	1.9926	1.679	1.662	1.679	1.612	1.712	83,809	1.6643	-1.47%
2022-10-31	0	2.040	1.950	2.040	1.950	2.100	5,000	9,990	1.9980	1.704	1.629	1.704	1.629	1.754	5,986	1.6688	-2.86%
2022-10-28	0	2.100	1.950	2.100	1.970	2.120	9,000	18,150	2.0167	1.754	1.629	1.754	1.645	1.771	10,775	1.6844	0.00%
2022-10-27	0	2.100	2.000	2.100	2.000	2.190	13,000	27,270	2.0977	1.754	1.670	1.754	1.670	1.829	15,564	1.7521	1.45%
2022-10-26	0	2.070	2.010	2.070	1.930	2.200	449,000	956,150	2.1295	1.729	1.679	1.729	1.612	1.838	537,572	1.7786	11.89%
2022-10-25	0	1.850	1.850	1.940	1.810	1.900	168,000	311,490	1.8541	1.545	1.545	1.620	1.512	1.587	201,140	1.5486	-5.13%
2022-10-24	0	1.950	1.910	2.010	1.950	1.950	51,000	99,450	1.9500	1.629	1.595	1.679	1.629	1.629	61,060	1.6287	0.00%
2022-10-21	0	1.950	1.910	1.950	1.880	1.950	15,000	28,490	1.8993	1.629	1.595	1.629	1.570	1.629	17,959	1.5864	0.00%
2022-10-20	0	1.950	1.910	1.960	1.860	1.960	54,000	102,480	1.8978	1.629	1.595	1.637	1.554	1.637	64,652	1.5851	4.84%
2022-10-19	0	1.860	1.860	1.960	1.860	1.960	91,000	173,260	1.9040	1.554	1.554	1.637	1.554	1.637	108,951	1.5903	-3.63%
2022-10-18	0	1.930	1.890	1.930	1.890	1.950	775,000	1,483,170	1.9138	1.612	1.579	1.612	1.579	1.629	927,880	1.5985	4.32%
2022-10-17	0	1.850	1.750	1.850	1.730	1.850	40,006,000	75,210,780	1.8800	1.545	1.462	1.545	1.445	1.545	47,897,767	1.5702	1.09%
2022-10-14	0	1.830	1.760	1.830	-	-	0	0	-	1.528	1.470	1.528	-	-	0	-	0.00%
2022-10-13	0	1.830	1.730	1.830	1.800	1.830	39,000	70,230	1.8008	1.528	1.445	1.528	1.503	1.528	46,693	1.5041	1.67%
2022-10-12	0	1.800	1.770	1.830	1.690	1.800	17,000	29,940	1.7612	1.503	1.478	1.528	1.412	1.503	20,353	1.4710	0.56%
2022-10-11	0	1.790	1.710	1.810	1.770	1.840	281,000	505,140	1.7977	1.495	1.428	1.512	1.478	1.537	336,431	1.5015	-2.19%
2022-10-10	0	1.830	1.810	1.830	1.800	1.890	84,000	153,160	1.8233	1.528	1.512	1.528	1.503	1.579	100,570	1.5229	-2.66%
2022-10-07	0	1.880	1.830	1.890	1.830	1.880	93,000	172,540	1.8553	1.570	1.528	1.579	1.528	1.570	111,346	1.5496	0.53%
2022-10-06	0	1.870	1.850	1.880	1.850	1.890	136,000	254,660	1.8725	1.562	1.545	1.570	1.545	1.579	162,828	1.5640	1.08%
2022-10-05	0	1.850	1.840	1.880	1.810	1.940	234,000	441,470	1.8866	1.545	1.537	1.570	1.512	1.620	280,160	1.5758	-5.13%
2022-10-03	0	1.950	1.940	1.980	1.950	1.970	14,000	27,320	1.9514	1.629	1.620	1.654	1.629	1.645	16,762	1.6299	-1.02%
2022-09-30	0	1.970	1.900	1.970	1.910	1.980	53,000	103,945	1.9612	1.645	1.587	1.645	1.595	1.654	63,455	1.6381	-1.50%
2022-09-29	0	2.000	1.900	2.000	-	-	0	0	-	1.670	1.587	1.670	-	-	0	-	0.00%
2022-09-28	0	2.000	1.900	2.010	1.940	2.050	50,000	99,600	1.9920	1.670	1.587	1.679	1.620	1.712	59,863	1.6638	-2.44%
2022-09-27	0	2.050	2.010	2.050	2.010	2.170	243,000	507,280	2.0876	1.712	1.679	1.712	1.679	1.812	290,935	1.7436	-4.65%
2022-09-26	0	2.150	2.000	2.150	-	-	0	0	-	1.796	1.670	1.796	-	-	0	-	0.00%
2022-09-23	0	2.150	2.000	2.150	1.990	2.150	226,000	472,180	2.0893	1.796	1.670	1.796	1.662	1.796	270,582	1.7451	2.38%
2022-09-22	0	2.100	2.090	2.100	2.100	2.100	50,000	105,000	2.1000	1.754	1.746	1.754	1.754	1.754	59,863	1.7540	-3.23%
2022-09-21	0	2.170	2.120	2.260	2.160	2.170	34,000	73,770	2.1697	1.812	1.771	1.888	1.804	1.812	40,707	1.8122	0.00%
2022-09-20	0	2.170	2.170	2.250	2.170	2.170	21,000	45,570	2.1700	1.812	1.812	1.879	1.812	1.812	25,143	1.8125	0.00%
2022-09-19	0	2.170	2.150	2.170	2.170	2.200	76,000	166,670	2.1930	1.812	1.796	1.812	1.812	1.838	90,992	1.8317	-3.56%
2022-09-16	0	2.250	2.200	2.250	-	-	0	0	-	1.879	1.838	1.879	-	-	0	-	-0.88%
2022-09-15	0	2.270	2.190	2.270	2.180	2.300	80,000	177,230	2.2154	1.896	1.829	1.896	1.821	1.921	95,781	1.8504	-0.44%
2022-09-14	0	2.280	2.280	2.290	2.240	2.320	57,000	129,960	2.2800	1.904	1.904	1.913	1.871	1.938	68,244	1.9043	-2.98%
2022-09-13	0	2.350	2.300	2.350	2.350	2.390	17,000	40,260	2.3682	1.963	1.921	1.963	1.963	1.996	20,353	1.9780	0.00%
2022-09-09	0	2.350	2.310	2.370	2.310	2.370	42,000	97,590	2.3236	1.963	1.929	1.980	1.929	1.980	50,285	1.9407	0.43%
2022-09-08	0	2.340	2.320	2.360	2.320	2.340	36,000	84,120	2.3367	1.954	1.938	1.971	1.938	1.954	43,102	1.9517	0.00%
2022-09-07	0	2.340	2.320	2.340	2.320	2.400	10,000	23,460	2.3460	1.954	1.938	1.954	1.938	2.005	11,973	1.9595	-2.50%
2022-09-06	0	2.400	2.350	2.420	2.350	2.420	6,000	14,410	2.4017	2.005	1.963	2.021	1.963	2.021	7,184	2.0060	0.00%
2022-09-05	0	2.400	2.350	2.420	2.350	2.430	120,000	288,520	2.4043	2.005	1.963	2.021	1.963	2.030	143,672	2.0082	-1.23%
2022-09-02	0	2.430	2.390	2.430	2.320	2.430	67,000	158,700	2.3687	2.030	1.996	2.030	1.938	2.030	80,217	1.9784	0.83%
2022-09-01	0	2.410	2.350	2.410	2.320	2.420	141,000	336,670	2.3877	2.013	1.963	2.013	1.938	2.021	168,814	1.9943	-0.41%
2022-08-31	0	2.420	2.350	2.420	2.300	2.470	112,000	271,350	2.4228	2.021	1.963	2.021	1.921	2.063	134,094	2.0236	-1.22%
2022-08-30	0	2.450	2.430	2.450	2.460	2.470	32,000	78,720	2.4600	2.046	2.030	2.046	2.055	2.063	38,312	2.0547	-0.41%
2022-08-29	0	2.460	2.400	2.460	2.340	2.490	319,000	776,520	2.4342	2.055	2.005	2.055	1.954	2.080	381,927	2.0332	2.93%
2022-08-26	0	2.390	2.330	2.390	2.320	2.400	189,000	451,350	2.3881	1.996	1.946	1.996	1.938	2.005	226,283	1.9946	3.91%
2022-08-25	0	2.300	2.300	2.310	2.300	2.300	13,000	29,900	2.3000	1.921	1.921	1.929	1.921	1.921	15,564	1.9210	0.44%
2022-08-24	0	2.290	2.260	2.300	2.290	2.300	65,000	149,220	2.2957	1.913	1.888	1.921	1.913	1.921	77,822	1.9174	2.23%
2022-08-23	0	2.320	2.310	2.320	2.310	2.360	47,000	109,640	2.3328	1.871	1.863	1.871	1.863	1.903	58,281	1.8812	-1.28%
2022-08-22	0	2.350	2.340	2.350	2.350	2.360	32,000	75,320	2.3538	1.895	1.887	1.895	1.895	1.903	39,681	1.8981	0.00%
2022-08-19	0	2.350	2.340	2.360	2.330	2.410	170,000	401,940	2.3644	1.895	1.887	1.903	1.879	1.944	210,804	1.9067	0.00%
2022-08-18	0	2.350	2.330	2.370	2.320	2.400	299,000	704,010	2.3545	1.895	1.879	1.911	1.871	1.935	370,767	1.8988	2.17%
2022-08-17	0	2.300	2.300	2.380	2.300	2.390	56,583,000	122,800,000	2.1703	1.855	1.855	1.919	1.855	1.927	70,164,280	1.7502	-3.77%
2022-08-16	0	2.390	2.330	2.390	2.280	2.390	117,000	272,890	2.3324	1.927	1.879	1.927	1.839	1.927	145,083	1.8809	2.58%
2022-08-15	0	2.330	2.270	2.360	2.280	2.420	291,000	690,040	2.3713	1.879	1.831	1.903	1.839	1.952	360,847	1.9123	-2.51%
2022-08-12	0	2.390	2.390	2.420	2.360	2.650	1,257,000	3,088,950	2.4574	1.927	1.927	1.952	1.903	2.137	1,558,710	1.9817	-8.78%
2022-08-11	0	2.620	2.600	2.630	2.420	2.640	592,000	1,514,900	2.5590	2.113	2.097	2.121	1.952	2.129	734,094	2.0636	7.82%
2022-08-10	0	2.430	2.420	2.490	2.400	2.500	149,000	366,790	2.4617	1.960	1.952	2.008	1.935	2.016	184,764	1.9852	-1.62%
2022-08-09	0	2.470	2.460	2.470	2.380	2.570	522,000	1,283,990	2.4598	1.992	1.984	1.992	1.919	2.073	647,293	1.9836	3.78%
2022-08-08	0	2.380	2.360	2.380	2.340	2.390	35,000	82,860	2.3674	1.919	1.903	1.919	1.887	1.927	43,401	1.9092	1.28%
2022-08-05	0	2.350	2.340	2.350	2.350	2.380	26,000	61,360	2.3600	1.895	1.887	1.895	1.895	1.919	32,241	1.9032	0.00%
2022-08-04	0	2.350	2.320	2.350	2.270	2.370	144,000	337,780	2.3457	1.895	1.871	1.895	1.831	1.911	178,563	1.8917	7.80%
2022-08-03	0	2.180	2.180	2.290	2.180	2.270	6,000	13,530	2.2550	1.758	1.758	1.847	1.758	1.831	7,440	1.8185	-3.11%
2022-08-02	0	2.250	2.250	2.260	2.200	2.250	51,000	113,280	2.2212	1.814	1.814	1.823	1.774	1.814	63,241	1.7912	1.35%
2022-08-01	0	2.220	2.220	2.340	2.220	2.220	1,000	2,220	2.2200	1.790	1.790	1.887	1.790	1.790	1,240	1.7903	-4.31%
2022-07-29	0	2.320	2.250	2.320	2.230	2.380	129,000	298,430	2.3134	1.871	1.814	1.871	1.798	1.919	159,963	1.8656	0.00%
2022-07-28	0	2.320	2.320	2.400	2.320	2.400	5,000	11,920	2.3840	1.871	1.871	1.935	1.871	1.935	6,200	1.9225	-2.52%
2022-07-27	0	2.380	2.370	2.410	2.370	2.420	120,000	287,320	2.3943	1.919	1.911	1.944	1.911	1.952	148,803	1.9309	0.00%
2022-07-26	0	2.380	2.380	2.390	2.220	2.390	154,000	360,220	2.3391	1.919	1.919	1.927	1.790	1.927	190,964	1.8863	3.93%
2022-07-25	0	2.290	2.290	2.330	2.230	2.340	71,000	164,650	2.3190	1.847	1.847	1.879	1.798	1.887	88,042	1.8701	0.00%
2022-07-22	0	2.290	2.200	2.300	2.240	2.300	54,000	122,760	2.2733	1.847	1.774	1.855	1.806	1.855	66,961	1.8333	3.15%
2022-07-21	0	2.220	2.200	2.230	2.180	2.220	68,000	148,570	2.1849	1.790	1.774	1.798	1.758	1.790	84,322	1.7619	0.45%
2022-07-20	0	2.210	2.210	2.250	2.210	2.260	8,000	17,950	2.2438	1.782	1.782	1.814	1.782	1.823	9,920	1.8094	-3.07%
2022-07-19	0	2.280	2.240	2.280	2.180	2.310	348,000	795,200	2.2851	1.839	1.806	1.839	1.758	1.863	431,528	1.8428	0.00%
2022-07-18	0	2.280	2.200	2.280	2.180	2.280	97,000	214,270	2.2090	1.839	1.774	1.839	1.758	1.839	120,282	1.7814	2.70%
2022-07-15	0	2.220	2.200	2.240	2.130	2.280	112,000	250,660	2.2380	1.790	1.774	1.806	1.718	1.839	138,883	1.8048	-3.06%
2022-07-14	0	2.290	2.250	2.290	2.250	2.300	31,000	70,700	2.2806	1.847	1.814	1.847	1.814	1.855	38,441	1.8392	2.69%
2022-07-13	0	2.230	2.230	2.260	2.220	2.390	428,000	986,290	2.3044	1.798	1.798	1.823	1.790	1.927	530,730	1.8584	4.21%
2022-07-12	0	2.140	2.080	2.170	2.080	2.210	62,000	133,010	2.1453	1.726	1.677	1.750	1.677	1.782	76,881	1.7301	-3.17%
2022-07-11	0	2.210	2.100	2.210	-	-	0	0	-	1.782	1.694	1.782	-	-	0	-	-0.45%
2022-07-08	0	2.220	2.100	2.240	-	-	0	0	-	1.790	1.694	1.806	-	-	0	-	0.00%
2022-07-07	0	2.220	2.130	2.240	-	-	0	0	-	1.790	1.718	1.806	-	-	0	-	0.00%
2022-07-06	0	2.220	2.210	2.220	2.080	2.220	149,000	324,400	2.1772	1.790	1.782	1.790	1.677	1.790	184,764	1.7558	0.45%
2022-07-05	0	2.210	2.210	2.250	2.060	2.250	475,000	1,043,040	2.1959	1.782	1.782	1.814	1.661	1.814	589,011	1.7708	2.79%
2022-07-04	0	2.150	2.130	2.150	-	-	0	0	-	1.734	1.718	1.734	-	-	0	-	-0.92%
2022-06-30	0	2.170	2.150	2.180	2.110	2.200	52,000	112,830	2.1698	1.750	1.734	1.758	1.702	1.774	64,481	1.7498	-1.36%
2022-06-29	0	2.200	2.120	2.200	2.150	2.200	27,000	58,690	2.1737	1.774	1.710	1.774	1.734	1.774	33,481	1.7530	0.00%
2022-06-28	0	2.200	2.200	2.210	2.160	2.200	61,000	132,980	2.1800	1.774	1.774	1.782	1.742	1.774	75,641	1.7580	0.46%
2022-06-27	0	2.190	2.190	2.210	2.140	2.210	132,000	288,090	2.1825	1.766	1.766	1.782	1.726	1.782	163,683	1.7600	2.34%
2022-06-24	0	2.140	2.140	2.180	2.080	2.160	341,000	732,000	2.1466	1.726	1.726	1.758	1.677	1.742	422,848	1.7311	0.94%
2022-06-23	0	2.120	2.080	2.130	2.040	2.120	34,000	71,780	2.1112	1.710	1.677	1.718	1.645	1.710	42,161	1.7025	0.00%
2022-06-22	0	2.120	2.060	2.120	2.060	2.120	23,000	48,440	2.1061	1.710	1.661	1.710	1.661	1.710	28,521	1.6984	-2.75%
2022-06-21	0	2.180	2.060	2.180	2.130	2.180	42,000	89,920	2.1410	1.758	1.661	1.758	1.718	1.758	52,081	1.7265	0.93%
2022-06-20	0	2.160	2.140	2.180	2.100	2.160	88,000	186,330	2.1174	1.742	1.726	1.758	1.694	1.742	109,122	1.7075	2.86%
2022-06-17	0	2.100	2.020	2.120	2.060	2.100	16,000	33,240	2.0775	1.694	1.629	1.710	1.661	1.694	19,840	1.6754	1.94%
2022-06-16	0	2.060	2.060	2.110	2.060	2.110	39,000	81,080	2.0790	1.661	1.661	1.702	1.661	1.702	48,361	1.6766	-2.37%
2022-06-15	0	2.110	2.100	2.120	2.050	2.140	65,000	134,770	2.0734	1.702	1.694	1.710	1.653	1.726	80,602	1.6721	3.43%
2022-06-14	0	2.040	2.040	2.090	2.000	2.090	117,000	242,500	2.0726	1.645	1.645	1.685	1.613	1.685	145,083	1.6715	-5.56%
2022-06-13	0	2.160	2.090	2.170	-	-	0	0	-	1.742	1.685	1.750	-	-	0	-	-0.46%
2022-06-10	0	2.170	2.130	2.170	2.130	2.170	64,000	137,400	2.1469	1.750	1.718	1.750	1.718	1.750	79,362	1.7313	1.40%
2022-06-09	0	2.140	2.110	2.170	2.100	2.140	171,000	362,490	2.1198	1.726	1.702	1.750	1.694	1.726	212,044	1.7095	-0.93%
2022-06-08	0	2.160	2.130	2.160	2.130	2.170	116,000	249,130	2.1477	1.742	1.718	1.742	1.718	1.750	143,843	1.7320	0.93%
2022-06-07	0	2.140	2.100	2.140	2.060	2.150	111,000	233,750	2.1059	1.726	1.694	1.726	1.661	1.734	137,643	1.6982	1.90%
2022-06-06	0	2.100	2.100	2.140	2.020	2.140	955,000	2,000,180	2.0944	1.694	1.694	1.726	1.629	1.726	1,184,223	1.6890	-5.83%
2022-06-02	0	2.230	2.110	2.220	2.160	2.250	38,000	83,460	2.1963	1.798	1.702	1.790	1.742	1.814	47,121	1.7712	3.72%
2022-06-01	0	2.150	2.150	2.190	2.100	2.150	18,000	38,140	2.1189	1.734	1.734	1.766	1.694	1.734	22,320	1.7087	1.42%
2022-05-31	0	2.120	2.110	2.190	2.100	2.200	112,000	236,320	2.1100	1.710	1.702	1.766	1.694	1.774	138,883	1.7016	-3.20%
2022-05-30	0	2.190	2.100	2.190	-	-	0	0	-	1.766	1.694	1.766	-	-	0	-	-0.45%
2022-05-27	0	2.200	2.100	2.200	2.200	2.200	2,000	4,400	2.2000	1.774	1.694	1.774	1.774	1.774	2,480	1.7742	0.92%
2022-05-26	0	2.180	2.190	2.200	-	-	0	0	-	1.758	1.766	1.774	-	-	0	-	1.40%
2022-05-25	0	2.150	2.120	2.160	2.100	2.150	19,000	40,290	2.1205	1.734	1.710	1.742	1.694	1.734	23,560	1.7101	-0.92%
2022-05-24	0	2.170	2.100	2.180	2.170	2.170	1,000	2,170	2.1700	1.750	1.694	1.758	1.750	1.750	1,240	1.7500	1.88%
2022-05-23	0	2.130	2.100	2.180	2.130	2.130	5,000	10,650	2.1300	1.718	1.694	1.758	1.718	1.718	6,200	1.7177	0.47%
2022-05-20	0	2.120	2.110	2.160	2.100	2.170	154,000	327,850	2.1289	1.710	1.702	1.742	1.694	1.750	190,964	1.7168	-2.30%
2022-05-19	0	2.170	2.040	2.170	2.100	2.180	58,000	124,560	2.1476	1.750	1.645	1.750	1.694	1.758	71,921	1.7319	-2.25%
2022-05-18	0	2.220	2.180	2.230	2.130	2.250	158,000	345,675	2.1878	1.790	1.758	1.798	1.718	1.814	195,924	1.7643	0.91%
2022-05-17	0	2.200	2.160	2.210	2.090	2.220	146,000	318,520	2.1816	1.774	1.742	1.782	1.685	1.790	181,044	1.7594	5.26%
2022-05-16	0	2.090	2.050	2.090	2.030	2.090	29,000	60,430	2.0838	1.685	1.653	1.685	1.637	1.685	35,961	1.6804	0.00%
2022-05-13	0	2.090	2.060	2.120	2.040	2.110	27,000	56,220	2.0822	1.685	1.661	1.710	1.645	1.702	33,481	1.6792	0.00%
2022-05-12	0	2.090	2.050	2.090	2.040	2.110	247,000	512,765	2.0760	1.685	1.653	1.685	1.645	1.702	306,286	1.6741	0.00%
2022-05-11	0	2.090	2.080	2.120	2.080	2.120	55,000	114,800	2.0873	1.685	1.677	1.710	1.677	1.710	68,201	1.6833	0.48%
2022-05-10	0	2.080	2.040	2.100	2.020	2.170	418,000	864,130	2.0673	1.677	1.645	1.694	1.629	1.750	518,330	1.6671	0.97%
2022-05-06	0	2.060	2.050	2.120	2.050	2.100	133,000	274,760	2.0659	1.661	1.653	1.710	1.653	1.694	164,923	1.6660	-2.37%
2022-05-05	0	2.110	2.100	2.120	2.100	2.170	55,000	117,255	2.1319	1.702	1.694	1.710	1.694	1.750	68,201	1.7192	-3.65%
2022-05-04	0	2.190	2.100	2.190	-	-	0	0	-	1.766	1.694	1.766	-	-	0	-	0.00%
2022-05-03	0	2.190	2.160	2.190	2.130	2.210	180,000	389,990	2.1666	1.766	1.742	1.766	1.718	1.782	223,204	1.7472	6.83%
2022-04-29	0	2.050	2.040	2.130	2.020	2.130	49,000	100,590	2.0529	1.653	1.645	1.718	1.629	1.718	60,761	1.6555	-0.97%
2022-04-28	0	2.070	2.070	2.100	2.000	2.100	143,000	289,820	2.0267	1.669	1.669	1.694	1.613	1.694	177,323	1.6344	0.00%
2022-04-27	0	2.070	2.010	2.070	1.960	2.070	285,000	574,060	2.0142	1.669	1.621	1.669	1.581	1.669	353,407	1.6244	1.47%
2022-04-26	0	2.040	2.050	2.100	2.040	2.100	48,000	99,110	2.0648	1.645	1.653	1.694	1.645	1.694	59,521	1.6651	-0.97%
2022-04-25	0	2.060	2.010	2.070	2.000	2.080	437,000	884,520	2.0241	1.661	1.621	1.669	1.613	1.677	541,891	1.6323	0.00%
2022-04-22	0	2.060	2.030	2.060	2.000	2.130	695,000	1,420,600	2.0440	1.661	1.637	1.661	1.613	1.718	861,817	1.6484	0.49%
2022-04-21	0	2.050	2.000	2.050	1.980	2.170	716,000	1,456,510	2.0342	1.653	1.613	1.653	1.597	1.750	887,857	1.6405	-5.53%
2022-04-20	0	2.170	2.170	2.240	2.000	2.280	438,000	953,620	2.1772	1.750	1.750	1.806	1.613	1.839	543,131	1.7558	-5.65%
2022-04-19	0	2.300	2.300	2.350	2.210	2.450	816,000	1,882,250	2.3067	1.855	1.855	1.895	1.782	1.976	1,011,860	1.8602	-4.17%
2022-04-14	0	2.400	2.370	2.400	2.190	2.400	16,692,000	36,964,800	2.2145	1.935	1.911	1.935	1.766	1.935	20,698,481	1.7859	9.59%
2022-04-13	0	2.190	2.180	2.190	2.040	2.310	51,403,000	105,622,760	2.0548	1.766	1.758	1.766	1.645	1.863	63,740,955	1.6571	9.50%
2022-04-12	0	2.000	1.980	2.030	1.950	2.030	214,000	426,230	1.9917	1.613	1.597	1.637	1.573	1.637	265,365	1.6062	1.01%
2022-04-11	0	1.980	1.980	1.990	1.930	1.980	162,000	320,130	1.9761	1.597	1.597	1.605	1.556	1.597	200,884	1.5936	1.54%
2022-04-08	0	1.950	1.950	1.990	1.950	1.990	73,000	144,140	1.9745	1.573	1.573	1.605	1.573	1.605	90,522	1.5923	-1.52%
2022-04-07	0	1.980	1.950	1.990	1.910	1.990	29,000	57,230	1.9734	1.597	1.573	1.605	1.540	1.605	35,961	1.5915	1.54%
2022-04-06	0	1.950	1.950	1.990	1.950	1.950	6,000	11,700	1.9500	1.573	1.573	1.605	1.573	1.573	7,440	1.5726	-1.02%
2022-04-04	0	1.970	1.950	2.000	1.950	2.000	158,000	312,370	1.9770	1.589	1.573	1.613	1.573	1.613	195,924	1.5943	-0.51%
2022-04-01	0	1.980	1.980	1.990	1.960	1.990	105,000	207,695	1.9780	1.597	1.597	1.605	1.581	1.605	130,203	1.5952	0.00%
2022-03-31	0	1.980	1.940	1.990	1.980	1.980	5,000	9,900	1.9800	1.597	1.564	1.605	1.597	1.597	6,200	1.5967	-0.50%
2022-03-30	0	1.990	1.970	1.990	1.920	1.990	53,000	104,710	1.9757	1.605	1.589	1.605	1.548	1.605	65,721	1.5932	1.02%
2022-03-29	0	1.970	1.900	1.970	-	-	0	0	-	1.589	1.532	1.589	-	-	0	-	0.00%
2022-03-28	0	1.970	1.870	1.980	1.870	2.000	205,000	401,220	1.9572	1.589	1.508	1.597	1.508	1.613	254,205	1.5783	5.35%
2022-03-25	0	1.870	1.870	1.880	1.820	1.870	196,000	364,500	1.8597	1.508	1.508	1.516	1.468	1.508	243,045	1.4997	-0.53%
2022-03-24	0	1.880	1.820	1.880	1.890	1.890	5,000	9,450	1.8900	1.516	1.468	1.516	1.524	1.524	6,200	1.5242	-0.53%
2022-03-23	0	1.890	1.870	1.890	1.840	1.890	38,000	70,760	1.8621	1.524	1.508	1.524	1.484	1.524	47,121	1.5017	2.83%
2022-03-22	0	1.910	1.880	1.910	1.860	1.980	435,000	830,720	1.9097	1.482	1.459	1.482	1.443	1.537	560,541	1.4820	4.37%
2022-03-21	0	1.830	1.800	1.860	1.800	1.870	103,000	191,150	1.8558	1.420	1.397	1.443	1.397	1.451	132,726	1.4402	-1.08%
2022-03-18	0	1.850	1.800	1.850	1.800	1.850	31,000	56,260	1.8148	1.436	1.397	1.436	1.397	1.436	39,947	1.4084	1.65%
2022-03-17	0	1.820	1.810	1.820	1.730	1.820	272,000	489,510	1.7997	1.412	1.405	1.412	1.343	1.412	350,499	1.3966	5.20%
2022-03-16	0	1.730	1.730	1.800	1.730	1.810	92,000	164,630	1.7895	1.343	1.343	1.397	1.343	1.405	118,551	1.3887	2.98%
2022-03-15	0	1.680	1.680	1.730	1.680	1.800	703,000	1,219,030	1.7340	1.304	1.304	1.343	1.304	1.397	905,885	1.3457	-5.62%
2022-03-14	0	1.780	1.780	1.820	1.780	1.890	416,000	768,580	1.8475	1.381	1.381	1.412	1.381	1.467	536,057	1.4338	-2.73%
2022-03-11	0	1.830	1.830	1.850	1.760	1.900	149,000	273,730	1.8371	1.420	1.420	1.436	1.366	1.474	192,001	1.4257	0.55%
2022-03-10	0	1.820	1.800	1.830	1.780	1.830	27,000	48,530	1.7974	1.412	1.397	1.420	1.381	1.420	34,792	1.3949	3.41%
2022-03-09	0	1.760	1.750	1.770	1.730	1.760	80,000	139,900	1.7488	1.366	1.358	1.374	1.343	1.366	103,088	1.3571	-2.22%
2022-03-08	0	1.800	1.800	1.830	1.750	1.810	190,000	335,260	1.7645	1.397	1.397	1.420	1.358	1.405	244,834	1.3693	-0.55%
2022-03-07	0	1.810	1.800	1.810	1.760	1.860	85,000	151,950	1.7876	1.405	1.397	1.405	1.366	1.443	109,531	1.3873	-1.63%
2022-03-04	0	1.840	1.830	1.860	1.810	1.840	131,000	240,160	1.8333	1.428	1.420	1.443	1.405	1.428	168,807	1.4227	-2.13%
2022-03-03	0	1.880	1.880	1.890	1.870	1.890	180,000	339,270	1.8848	1.459	1.459	1.467	1.451	1.467	231,948	1.4627	1.62%
2022-03-02	0	1.850	1.870	1.900	1.830	1.870	248,000	461,250	1.8599	1.436	1.451	1.474	1.420	1.451	319,573	1.4433	-1.07%
2022-03-01	0	1.870	1.860	1.900	1.860	1.900	21,000	39,110	1.8624	1.451	1.443	1.474	1.443	1.474	27,061	1.4453	2.19%
2022-02-28	0	1.830	1.830	1.870	1.810	1.900	44,000	81,350	1.8489	1.420	1.420	1.451	1.405	1.474	56,698	1.4348	0.55%
2022-02-25	0	1.820	1.820	1.900	1.790	1.840	113,000	205,730	1.8206	1.412	1.412	1.474	1.389	1.428	145,612	1.4129	1.68%
2022-02-24	0	1.790	1.790	1.800	1.790	1.840	95,000	171,370	1.8039	1.389	1.389	1.397	1.389	1.428	122,417	1.3999	-4.28%
2022-02-23	0	1.870	1.870	1.900	1.850	1.950	712,000	1,344,670	1.8886	1.451	1.451	1.474	1.436	1.513	917,483	1.4656	1.63%
2022-02-22	0	1.840	1.820	1.850	1.790	1.850	61,000	110,260	1.8075	1.428	1.412	1.436	1.389	1.436	78,605	1.4027	-2.13%
2022-02-21	0	1.880	1.850	1.880	1.780	1.880	334,000	607,540	1.8190	1.459	1.436	1.459	1.381	1.459	430,392	1.4116	0.00%
2022-02-18	0	1.880	1.840	1.880	-	-	0	0	-	1.459	1.428	1.459	-	-	0	-	0.00%
2022-02-17	0	1.880	1.880	1.900	1.830	1.910	297,000	554,590	1.8673	1.459	1.459	1.474	1.420	1.482	382,714	1.4491	-2.08%
2022-02-16	0	1.920	1.910	1.950	1.900	1.960	142,000	273,590	1.9267	1.490	1.482	1.513	1.474	1.521	182,981	1.4952	-0.52%
2022-02-15	0	1.930	1.930	1.950	1.920	1.950	83,000	160,800	1.9373	1.498	1.498	1.513	1.490	1.513	106,954	1.5035	-0.52%
2022-02-14	0	1.940	1.940	1.950	1.930	1.950	81,000	157,280	1.9417	1.506	1.506	1.513	1.498	1.513	104,377	1.5069	-0.51%
2022-02-11	0	1.950	1.940	1.960	1.940	1.960	74,000	144,200	1.9486	1.513	1.506	1.521	1.506	1.521	95,356	1.5122	1.04%
2022-02-10	0	1.930	1.920	1.930	1.920	1.940	24,000	46,360	1.9317	1.498	1.490	1.498	1.490	1.506	30,926	1.4990	-0.52%
2022-02-09	0	1.940	1.930	1.960	1.910	1.990	285,000	555,920	1.9506	1.506	1.498	1.521	1.482	1.544	367,251	1.5137	2.11%
2022-02-08	0	1.900	1.900	1.920	1.900	1.930	73,000	139,240	1.9074	1.474	1.474	1.490	1.474	1.498	94,068	1.4802	-0.52%
2022-02-07	0	1.910	1.900	1.940	1.900	1.920	182,000	347,520	1.9095	1.482	1.474	1.506	1.474	1.490	234,525	1.4818	0.53%
2022-02-04	0	1.900	1.900	1.950	1.900	1.950	163,000	311,030	1.9082	1.474	1.474	1.513	1.474	1.513	210,042	1.4808	-1.55%
2022-01-31	0	1.930	1.920	1.930	1.880	2.000	125,000	237,340	1.8987	1.498	1.490	1.498	1.459	1.552	161,075	1.4735	4.32%
2022-01-28	0	1.850	1.810	1.860	1.850	1.860	16,000	29,660	1.8538	1.436	1.405	1.443	1.436	1.443	20,618	1.4386	-0.54%
2022-01-27	0	1.860	1.860	1.880	1.820	1.890	290,000	536,060	1.8485	1.443	1.443	1.459	1.412	1.467	373,694	1.4345	-1.06%
2022-01-26	0	1.880	1.860	1.900	1.830	1.920	160,000	298,490	1.8656	1.459	1.443	1.474	1.420	1.490	206,176	1.4477	-2.08%
2022-01-25	0	1.920	1.870	1.940	1.900	1.960	22,000	42,090	1.9132	1.490	1.451	1.506	1.474	1.521	28,349	1.4847	0.00%
2022-01-24	0	1.920	1.920	1.960	1.920	2.030	142,000	277,450	1.9539	1.490	1.490	1.521	1.490	1.575	182,981	1.5163	-3.03%
2022-01-21	0	1.980	1.960	1.980	1.880	2.000	1,420,000	2,748,610	1.9356	1.537	1.521	1.537	1.459	1.552	1,829,811	1.5021	10.61%
2022-01-20	0	1.790	1.790	1.800	1.780	1.810	512,000	920,080	1.7970	1.389	1.389	1.397	1.381	1.405	659,763	1.3946	-0.56%
2022-01-19	0	1.800	1.780	1.800	1.780	1.800	126,000	226,750	1.7996	1.397	1.381	1.397	1.381	1.397	162,364	1.3966	1.12%
2022-01-18	0	1.780	1.780	1.810	1.770	1.850	242,000	438,730	1.8129	1.381	1.381	1.405	1.374	1.436	311,841	1.4069	-3.26%
2022-01-17	0	1.840	1.790	1.840	1.770	1.860	601,000	1,092,600	1.8180	1.428	1.389	1.428	1.374	1.443	774,448	1.4108	2.22%
2022-01-14	0	1.800	1.800	1.810	1.750	1.810	235,000	422,730	1.7989	1.397	1.397	1.405	1.358	1.405	302,821	1.3960	-0.55%
2022-01-13	0	1.810	1.810	1.880	-	-	0	0	-	1.405	1.405	1.459	-	-	0	-	0.56%
2022-01-12	0	1.800	1.790	1.800	1.790	1.880	378,000	688,540	1.8215	1.397	1.389	1.397	1.389	1.459	487,091	1.4136	-2.70%
2022-01-11	0	1.850	1.840	1.890	1.780	1.850	94,000	171,050	1.8197	1.436	1.428	1.467	1.381	1.436	121,128	1.4121	1.09%
2022-01-10	0	1.830	1.810	1.840	1.820	1.840	38,000	69,570	1.8308	1.420	1.405	1.428	1.412	1.428	48,967	1.4208	1.67%
2022-01-07	0	1.800	1.800	1.830	1.800	1.800	6,000	10,860	1.8100	1.397	1.397	1.420	1.397	1.397	7,732	1.4046	0.00%
2022-01-06	0	1.800	1.750	1.800	1.740	1.840	444,000	793,020	1.7861	1.397	1.358	1.397	1.350	1.428	572,138	1.3861	-0.55%
2022-01-05	0	1.810	1.810	1.830	1.800	1.860	1,133,000	2,088,360	1.8432	1.405	1.405	1.420	1.397	1.443	1,459,983	1.4304	-2.69%
2022-01-04	0	1.860	1.860	1.900	-	-	0	0	-	1.443	1.443	1.474	-	-	0	-	0.54%
2022-01-03	0	1.850	1.840	1.850	1.820	1.870	386,000	715,000	1.8523	1.436	1.428	1.436	1.412	1.451	497,399	1.4375	0.00%
2021-12-31	0	1.850	1.840	1.850	1.840	1.890	658,000	1,221,975	1.8571	1.436	1.428	1.436	1.428	1.467	847,898	1.4412	-1.60%
2021-12-30	0	1.880	1.880	1.890	1.820	2.010	3,710,000	7,111,685	1.9169	1.459	1.459	1.467	1.412	1.560	4,780,704	1.4876	-6.00%
2021-12-29	0	2.000	1.900	2.000	1.880	2.000	2,837,000	5,577,540	1.9660	1.552	1.474	1.552	1.459	1.552	3,655,757	1.5257	2.04%
2021-12-28	0	1.960	1.960	2.000	1.950	2.000	419,000	830,120	1.9812	1.521	1.521	1.552	1.513	1.552	539,923	1.5375	0.51%
2021-12-24	0	1.950	1.950	2.000	1.950	2.000	142,000	281,480	1.9823	1.513	1.513	1.552	1.513	1.552	182,981	1.5383	0.00%
2021-12-23	0	1.950	1.950	2.020	1.880	1.950	75,000	144,110	1.9215	1.513	1.513	1.568	1.459	1.513	96,645	1.4911	3.72%
2021-12-22	0	1.880	1.880	1.920	1.870	1.960	486,000	931,560	1.9168	1.459	1.459	1.490	1.451	1.521	626,259	1.4875	-1.05%
2021-12-21	0	1.900	1.900	1.960	1.900	1.960	10,000	19,070	1.9070	1.474	1.474	1.521	1.474	1.521	12,886	1.4799	1.06%
2021-12-20	0	1.880	1.880	2.000	1.860	1.900	182,000	341,670	1.8773	1.459	1.459	1.552	1.443	1.474	234,525	1.4569	-1.05%
2021-12-17	0	1.900	1.900	1.960	1.860	1.980	578,000	1,100,400	1.9038	1.474	1.474	1.521	1.443	1.537	744,811	1.4774	-4.04%
2021-12-16	0	1.980	1.940	1.980	1.930	1.980	62,000	122,530	1.9763	1.537	1.506	1.537	1.498	1.537	79,893	1.5337	0.00%
2021-12-15	0	1.980	1.930	1.980	1.960	2.010	298,000	590,620	1.9819	1.537	1.498	1.537	1.521	1.560	384,003	1.5381	0.51%
2021-12-14	0	1.970	1.920	1.980	1.940	1.980	24,000	46,930	1.9554	1.529	1.490	1.537	1.506	1.537	30,926	1.5175	0.00%
2021-12-13	0	1.970	1.970	2.040	1.950	2.010	260,000	515,630	1.9832	1.529	1.529	1.583	1.513	1.560	335,036	1.5390	-0.51%
2021-12-10	0	1.980	1.950	2.000	1.950	2.050	87,000	172,430	1.9820	1.537	1.513	1.552	1.513	1.591	112,108	1.5381	0.00%
2021-12-09	0	1.980	1.980	2.000	1.950	2.040	268,000	531,850	1.9845	1.537	1.537	1.552	1.513	1.583	345,345	1.5401	1.54%
2021-12-08	0	1.950	1.920	1.950	1.940	1.970	57,000	111,100	1.9491	1.513	1.490	1.513	1.506	1.529	73,450	1.5126	0.52%
2021-12-07	0	1.940	1.940	1.970	1.880	1.990	920,000	1,772,520	1.9267	1.506	1.506	1.529	1.459	1.544	1,185,512	1.4952	1.57%
2021-12-06	0	1.910	1.910	1.930	1.910	1.990	153,000	294,760	1.9265	1.482	1.482	1.498	1.482	1.544	197,156	1.4951	-2.05%
2021-12-03	0	1.950	1.950	2.000	1.950	2.030	365,000	727,440	1.9930	1.513	1.513	1.552	1.513	1.575	470,339	1.5466	-1.02%
2021-12-02	0	1.970	1.970	2.000	1.890	1.990	382,000	750,650	1.9651	1.529	1.529	1.552	1.467	1.544	492,245	1.5250	-1.01%
2021-12-01	0	1.990	1.980	2.000	1.960	2.060	301,000	604,040	2.0068	1.544	1.537	1.552	1.521	1.599	387,868	1.5573	1.53%
2021-11-30	0	1.960	1.960	1.990	1.950	2.060	162,000	320,650	1.9793	1.521	1.521	1.544	1.513	1.599	208,753	1.5360	-1.51%
2021-11-29	0	1.990	1.980	2.000	1.950	1.990	102,000	200,660	1.9673	1.544	1.537	1.552	1.513	1.544	131,437	1.5267	-0.50%
2021-11-26	0	2.000	1.950	2.090	1.950	2.020	736,000	1,467,340	1.9937	1.552	1.513	1.622	1.513	1.568	948,409	1.5472	-0.50%
2021-11-25	0	2.010	1.990	2.010	1.980	2.090	774,000	1,549,710	2.0022	1.560	1.544	1.560	1.537	1.622	997,376	1.5538	0.50%
2021-11-24	0	2.000	1.990	2.000	1.980	2.070	809,000	1,628,510	2.0130	1.552	1.544	1.552	1.537	1.606	1,042,477	1.5622	0.00%
2021-11-23	0	2.000	2.000	2.030	2.000	2.220	218,000	446,460	2.0480	1.552	1.552	1.575	1.552	1.723	280,915	1.5893	-1.48%
2021-11-22	0	2.030	2.030	2.080	2.030	2.090	295,000	604,580	2.0494	1.575	1.575	1.614	1.575	1.622	380,137	1.5904	0.00%
2021-11-19	0	2.030	2.030	2.080	2.020	2.120	236,000	480,740	2.0370	1.575	1.575	1.614	1.568	1.645	304,109	1.5808	-1.46%
2021-11-18	0	2.060	2.060	2.090	2.050	2.120	182,000	378,360	2.0789	1.599	1.599	1.622	1.591	1.645	234,525	1.6133	1.48%
2021-11-17	0	2.030	2.030	2.050	2.000	2.090	173,000	350,310	2.0249	1.575	1.575	1.591	1.552	1.622	222,928	1.5714	-0.98%
2021-11-16	0	2.050	2.030	2.090	2.010	2.060	125,000	255,390	2.0431	1.591	1.575	1.622	1.560	1.599	161,075	1.5855	-1.44%
2021-11-15	0	2.080	2.060	2.080	2.030	2.080	155,000	317,060	2.0455	1.614	1.599	1.614	1.575	1.614	199,733	1.5874	4.00%
2021-11-12	0	2.000	1.990	2.000	1.930	2.100	3,010,000	6,025,430	2.0018	1.552	1.544	1.552	1.498	1.630	3,878,685	1.5535	-3.85%
2021-11-11	0	2.080	2.080	2.150	2.070	2.190	376,000	793,620	2.1107	1.614	1.614	1.668	1.606	1.700	484,513	1.6380	-2.80%
2021-11-10	0	2.140	2.140	2.200	2.130	2.200	8,000	17,260	2.1575	1.661	1.661	1.707	1.653	1.707	10,309	1.6743	-0.47%
2021-11-09	0	2.150	2.030	2.150	2.150	2.160	31,000	66,710	2.1519	1.668	1.575	1.668	1.668	1.676	39,947	1.6700	-1.38%
2021-11-08	0	2.180	2.160	2.190	2.180	2.180	3,000	6,540	2.1800	1.692	1.676	1.700	1.692	1.692	3,866	1.6918	2.83%
2021-11-05	0	2.120	2.110	2.190	2.110	2.310	229,000	502,350	2.1937	1.645	1.637	1.700	1.637	1.793	295,089	1.7024	-7.02%
2021-11-04	0	2.280	2.280	2.410	-	-	0	0	-	1.769	1.769	1.870	-	-	0	-	0.00%
2021-11-03	0	2.280	2.260	2.280	2.260	2.360	1,596,000	3,741,060	2.3440	1.769	1.754	1.769	1.754	1.831	2,056,605	1.8190	-4.60%
2021-11-02	0	2.390	2.380	2.420	2.390	2.510	39,000	94,990	2.4356	1.855	1.847	1.878	1.855	1.948	50,255	1.8901	1.70%
2021-11-01	0	2.350	2.320	2.500	-	-	0	0	-	1.824	1.800	1.940	-	-	0	-	-2.08%
2021-10-29	0	2.400	2.320	2.450	-	-	0	0	-	1.862	1.800	1.901	-	-	0	-	-2.83%
2021-10-28	0	2.470	2.310	2.520	-	-	0	0	-	1.917	1.793	1.956	-	-	0	-	0.00%
2021-10-27	0	2.470	2.300	2.520	2.530	2.530	2,000	5,060	2.5300	1.917	1.785	1.956	1.963	1.963	2,577	1.9634	6.93%
2021-10-26	0	2.310	2.310	2.540	2.310	2.420	166,000	392,920	2.3670	1.793	1.793	1.971	1.793	1.878	213,908	1.8369	-4.94%
2021-10-25	0	2.430	2.430	2.530	2.420	2.530	155,000	381,920	2.4640	1.886	1.886	1.963	1.878	1.963	199,733	1.9122	-1.62%
2021-10-22	0	2.470	2.420	2.470	2.470	2.470	3,000	7,410	2.4700	1.917	1.878	1.917	1.917	1.917	3,866	1.9168	2.49%
2021-10-21	0	2.410	2.420	2.490	2.410	2.500	10,000	24,640	2.4640	1.870	1.878	1.932	1.870	1.940	12,886	1.9122	-1.23%
2021-10-20	0	2.440	2.440	2.490	2.440	2.500	7,000	17,260	2.4657	1.894	1.894	1.932	1.894	1.940	9,020	1.9135	0.00%
2021-10-19	0	2.440	2.410	2.450	2.400	2.440	17,000	40,960	2.4094	1.894	1.870	1.901	1.862	1.894	21,906	1.8698	0.41%
2021-10-18	0	2.430	2.430	2.490	2.420	2.570	280,000	687,840	2.4566	1.886	1.886	1.932	1.878	1.994	360,808	1.9064	1.25%
2021-10-15	0	2.400	2.300	2.400	2.400	2.400	2,000	4,800	2.4000	1.862	1.785	1.862	1.862	1.862	2,577	1.8625	-0.41%
2021-10-12	0	2.410	2.300	2.410	2.430	2.430	1,000	2,430	2.4300	1.870	1.785	1.870	1.886	1.886	1,289	1.8858	1.26%
2021-10-11	0	2.380	2.300	2.380	2.270	2.440	38,000	90,680	2.3863	1.847	1.785	1.847	1.762	1.894	48,967	1.8519	1.71%
2021-10-08	0	2.340	2.240	2.350	2.340	2.340	10,000	23,400	2.3400	1.816	1.738	1.824	1.816	1.816	12,886	1.8159	0.00%
2021-10-07	0	2.340	2.300	2.350	2.340	2.440	6,000	14,140	2.3567	1.816	1.785	1.824	1.816	1.894	7,732	1.8289	1.74%
2021-10-06	0	2.300	2.200	2.310	2.270	2.310	8,000	18,200	2.2750	1.785	1.707	1.793	1.762	1.793	10,309	1.7655	2.22%
2021-10-05	0	2.250	2.200	2.270	2.210	2.300	34,000	76,530	2.2509	1.746	1.707	1.762	1.715	1.785	43,812	1.7468	2.27%
2021-10-04	0	2.200	2.200	2.240	2.200	2.250	16,000	35,740	2.2338	1.707	1.707	1.738	1.707	1.746	20,618	1.7335	-2.65%
2021-09-30	0	2.260	2.210	2.270	2.260	2.260	5,000	11,300	2.2600	1.754	1.715	1.762	1.754	1.754	6,443	1.7538	2.26%
2021-09-29	0	2.210	2.210	2.270	2.110	2.260	49,000	106,230	2.1680	1.715	1.715	1.762	1.637	1.754	63,141	1.6824	-3.07%
2021-09-28	0	2.280	2.250	2.350	2.280	2.320	14,000	31,960	2.2829	1.769	1.746	1.824	1.769	1.800	18,040	1.7716	2.24%
2021-09-27	0	2.230	2.220	2.290	2.160	2.310	63,000	142,870	2.2678	1.731	1.723	1.777	1.676	1.793	81,182	1.7599	-3.04%
2021-09-24	0	2.300	2.300	2.350	2.260	2.360	115,000	266,640	2.3186	1.785	1.785	1.824	1.754	1.831	148,189	1.7993	-2.54%
2021-09-23	0	2.360	2.370	2.430	2.300	2.430	235,000	546,640	2.3261	1.831	1.839	1.886	1.785	1.886	302,821	1.8052	0.00%
2021-09-21	0	2.360	2.360	2.390	2.360	2.380	39,000	92,680	2.3764	1.831	1.831	1.855	1.831	1.847	50,255	1.8442	0.00%
2021-09-20	0	2.360	2.360	2.370	2.340	2.370	54,000	127,265	2.3568	1.831	1.831	1.839	1.816	1.839	69,584	1.8289	-3.28%
2021-09-17	0	2.440	2.410	2.450	2.340	2.440	94,000	224,890	2.3924	1.894	1.870	1.901	1.816	1.894	121,128	1.8566	1.24%
2021-09-16	0	2.410	2.410	2.430	2.360	2.570	72,000	173,210	2.4057	1.870	1.870	1.886	1.831	1.994	92,779	1.8669	2.12%
2021-09-15	0	2.360	2.360	2.440	2.330	2.440	356,000	852,320	2.3942	1.831	1.831	1.894	1.808	1.894	458,741	1.8580	-4.45%
2021-09-14	0	2.470	2.460	2.470	2.420	2.630	427,000	1,056,920	2.4752	1.917	1.909	1.917	1.878	2.041	550,232	1.9209	-0.80%
2021-09-13	0	2.490	2.450	2.520	2.460	2.510	25,000	62,270	2.4908	1.932	1.901	1.956	1.909	1.948	32,215	1.9330	-1.58%
2021-09-10	0	2.530	2.500	2.530	2.540	2.600	33,000	84,730	2.5676	1.963	1.940	1.963	1.971	2.018	42,524	1.9925	0.40%
2021-09-09	0	2.520	2.520	2.560	2.500	2.580	220,000	557,730	2.5351	1.956	1.956	1.987	1.940	2.002	283,492	1.9674	0.80%
2021-09-08	0	2.500	2.500	2.520	2.500	2.560	198,000	500,740	2.5290	1.940	1.940	1.956	1.940	1.987	255,143	1.9626	-1.96%
2021-09-07	0	2.550	2.510	2.570	2.550	2.550	35,000	89,250	2.5500	1.979	1.948	1.994	1.979	1.979	45,101	1.9789	2.00%
2021-09-06	0	2.500	2.500	2.540	2.340	2.550	121,000	296,320	2.4489	1.940	1.940	1.971	1.816	1.979	155,921	1.9005	2.88%
2021-09-03	0	2.430	2.430	2.440	2.250	2.560	1,102,000	2,640,090	2.3957	1.886	1.886	1.894	1.746	1.987	1,420,037	1.8592	-4.71%
2021-09-02	0	2.550	2.480	2.550	2.350	2.550	1,244,000	2,997,410	2.4095	1.979	1.925	1.979	1.824	1.979	1,603,018	1.8699	-3.04%
2021-09-01	0	2.630	2.630	2.650	2.590	2.640	223,000	585,490	2.6255	2.041	2.041	2.056	2.010	2.049	287,358	2.0375	0.00%
2021-08-31	0	2.630	2.630	2.640	2.630	2.640	26,000	68,530	2.6358	2.041	2.041	2.049	2.041	2.049	33,504	2.0455	-0.38%
2021-08-30	0	2.640	2.550	2.640	2.450	2.670	346,000	902,955	2.6097	2.049	1.979	2.049	1.901	2.072	445,855	2.0252	1.54%
2021-08-27	0	2.600	2.600	2.640	2.530	2.650	170,000	443,120	2.6066	2.018	2.018	2.049	1.963	2.056	219,062	2.0228	-0.38%
2021-08-26	0	2.610	2.610	2.650	2.540	2.650	378,000	974,630	2.5784	2.025	2.025	2.056	1.971	2.056	487,091	2.0009	2.76%
2021-08-25	0	2.540	2.550	2.580	2.430	2.580	351,000	890,665	2.5375	1.971	1.979	2.002	1.886	2.002	452,298	1.9692	2.79%
2021-08-24	0	2.500	2.500	2.510	2.410	2.510	661,000	1,628,430	2.4636	1.918	1.918	1.925	1.849	1.925	861,761	1.8897	-0.40%
2021-08-23	0	2.510	2.500	2.590	2.450	2.550	474,000	1,187,750	2.5058	1.925	1.918	1.987	1.879	1.956	617,965	1.9220	3.29%
2021-08-20	0	2.430	2.430	2.450	2.410	2.510	725,000	1,795,975	2.4772	1.864	1.864	1.879	1.849	1.925	945,199	1.9001	-2.02%
2021-08-19	0	2.480	2.480	2.510	2.480	2.600	790,000	2,022,940	2.5607	1.902	1.902	1.925	1.902	1.994	1,029,941	1.9641	-3.12%
2021-08-18	0	2.560	2.560	2.580	2.470	2.730	374,000	964,260	2.5782	1.964	1.964	1.979	1.895	2.094	487,592	1.9776	-1.92%
2021-08-17	0	2.610	2.610	2.620	2.560	2.690	534,000	1,397,960	2.6179	2.002	2.002	2.010	1.964	2.063	696,188	2.0080	0.00%
2021-08-16	0	2.610	2.610	2.630	2.450	2.730	1,266,346	3,330,350	2.6299	2.002	2.002	2.017	1.879	2.094	1,650,964	2.0172	7.41%
2021-08-13	0	2.430	2.430	2.460	2.220	2.500	1,888,000	4,476,470	2.3710	1.864	1.864	1.887	1.703	1.918	2,461,428	1.8186	10.96%
2021-08-12	0	2.190	2.190	2.250	2.110	2.250	175,000	385,970	2.2055	1.680	1.680	1.726	1.618	1.726	228,151	1.6917	-0.90%
2021-08-11	0	2.210	2.160	2.230	2.120	2.220	172,000	375,650	2.1840	1.695	1.657	1.710	1.626	1.703	224,240	1.6752	1.84%
2021-08-10	0	2.170	2.150	2.240	2.110	2.280	932,000	2,039,605	2.1884	1.664	1.649	1.718	1.618	1.749	1,215,070	1.6786	4.83%
2021-08-09	0	2.070	2.050	2.070	2.000	2.090	106,000	218,840	2.0645	1.588	1.572	1.588	1.534	1.603	138,195	1.5836	1.97%
2021-08-06	0	2.030	2.030	2.090	2.000	2.090	223,000	456,150	2.0455	1.557	1.557	1.603	1.534	1.603	290,730	1.5690	1.00%
2021-08-05	0	2.010	2.010	2.030	2.000	2.080	425,000	855,230	2.0123	1.542	1.542	1.557	1.534	1.595	554,082	1.5435	-1.47%
2021-08-04	0	2.040	2.020	2.050	2.000	2.100	545,000	1,109,610	2.0360	1.565	1.549	1.572	1.534	1.611	710,529	1.5617	2.00%
2021-08-03	0	2.000	1.980	2.050	1.810	2.110	1,274,000	2,460,640	1.9314	1.534	1.519	1.572	1.388	1.618	1,660,943	1.4815	1.01%
2021-08-02	0	1.980	1.980	2.000	1.940	1.980	314,000	611,960	1.9489	1.519	1.519	1.534	1.488	1.519	409,369	1.4949	0.00%
2021-07-30	0	1.980	1.880	1.980	1.870	1.980	267,000	507,370	1.9003	1.519	1.442	1.519	1.434	1.519	348,094	1.4576	4.76%
2021-07-29	0	1.890	1.890	1.970	1.830	2.040	968,000	1,868,440	1.9302	1.450	1.450	1.511	1.404	1.565	1,262,004	1.4805	-7.35%
2021-07-28	0	2.040	1.950	2.040	2.010	2.040	55,000	110,430	2.0078	1.565	1.496	1.565	1.542	1.565	71,705	1.5401	0.99%
2021-07-27	0	2.020	2.000	2.020	1.950	2.050	411,000	825,940	2.0096	1.549	1.534	1.549	1.496	1.572	535,830	1.5414	-0.98%
2021-07-26	0	2.040	2.040	2.050	2.030	2.120	204,000	421,540	2.0664	1.565	1.565	1.572	1.557	1.626	265,959	1.5850	-1.92%
2021-07-23	0	2.080	2.080	2.120	2.030	2.140	568,000	1,183,080	2.0829	1.595	1.595	1.626	1.557	1.641	740,514	1.5976	-2.80%
2021-07-22	0	2.140	2.110	2.200	2.080	2.150	143,000	304,490	2.1293	1.641	1.618	1.687	1.595	1.649	186,432	1.6332	2.39%
2021-07-21	0	2.090	2.060	2.110	2.050	2.100	100,000	208,220	2.0822	1.603	1.580	1.618	1.572	1.611	130,372	1.5971	0.48%
2021-07-20	0	2.080	2.080	2.110	2.050	2.100	85,000	176,450	2.0759	1.595	1.595	1.618	1.572	1.611	110,816	1.5923	-2.35%
2021-07-19	0	2.130	2.130	2.160	2.130	2.160	15,000	31,980	2.1320	1.634	1.634	1.657	1.634	1.657	19,556	1.6353	-1.39%
2021-07-16	0	2.160	2.110	2.170	2.050	2.160	1,020,000	2,142,990	2.1010	1.657	1.618	1.664	1.572	1.657	1,329,797	1.6115	0.47%
2021-07-15	0	2.150	2.150	2.180	2.070	2.260	475,000	1,035,750	2.1805	1.649	1.649	1.672	1.588	1.733	619,268	1.6725	-5.29%
2021-07-14	0	2.270	2.250	2.300	2.200	2.360	674,000	1,548,000	2.2967	1.741	1.726	1.764	1.687	1.810	878,709	1.7617	0.44%
2021-07-13	0	2.260	2.260	2.310	2.010	2.440	747,000	1,717,990	2.2999	1.733	1.733	1.772	1.542	1.872	973,881	1.7641	-5.04%
2021-07-12	0	2.380	2.360	2.400	2.350	2.380	32,000	75,870	2.3709	1.826	1.810	1.841	1.803	1.826	41,719	1.8186	1.28%
2021-07-09	0	2.350	2.320	2.380	2.310	2.390	21,000	49,370	2.3510	1.803	1.780	1.826	1.772	1.833	27,378	1.8033	0.86%
2021-07-08	0	2.330	2.330	2.360	2.330	2.400	292,000	683,280	2.3400	1.787	1.787	1.810	1.787	1.841	380,687	1.7949	-1.27%
2021-07-07	0	2.360	2.350	2.420	2.350	2.380	135,000	319,250	2.3648	1.810	1.803	1.856	1.803	1.826	176,003	1.8139	-0.42%
2021-07-06	0	2.370	2.370	2.450	2.360	2.560	453,000	1,087,680	2.4011	1.818	1.818	1.879	1.810	1.964	590,586	1.8417	-1.25%
2021-07-05	0	2.400	2.400	2.500	-	-	0	0	-	1.841	1.841	1.918	-	-	0	-	0.00%
2021-07-02	0	2.400	2.340	2.570	2.340	2.460	245,000	577,820	2.3584	1.841	1.795	1.971	1.795	1.887	319,412	1.8090	-1.23%
2021-06-30	0	2.430	2.430	2.450	2.320	2.450	460,000	1,105,700	2.4037	1.864	1.864	1.879	1.780	1.879	599,712	1.8437	0.00%
2021-06-29	0	2.430	2.430	2.490	2.300	2.510	452,000	1,110,590	2.4571	1.864	1.864	1.910	1.764	1.925	589,283	1.8846	-2.41%
2021-06-28	0	2.490	2.450	2.520	2.330	2.490	59,000	141,990	2.4066	1.910	1.879	1.933	1.787	1.910	76,920	1.8460	2.47%
2021-06-25	0	2.430	2.420	2.470	2.430	2.430	7,000	17,010	2.4300	1.864	1.856	1.895	1.864	1.864	9,126	1.8639	-3.19%
2021-06-24	0	2.510	2.480	2.570	2.480	2.510	5,000	12,430	2.4860	1.925	1.902	1.971	1.902	1.925	6,519	1.9068	-2.33%
2021-06-23	0	2.570	2.540	2.570	2.490	2.570	171,000	436,900	2.5550	1.971	1.948	1.971	1.910	1.971	222,937	1.9598	2.80%
2021-06-22	0	2.500	2.490	2.560	2.450	2.500	62,000	154,250	2.4879	1.918	1.910	1.964	1.879	1.918	80,831	1.9083	0.81%
2021-06-21	0	2.480	2.400	2.470	2.450	2.550	13,000	32,470	2.4977	1.902	1.841	1.895	1.879	1.956	16,948	1.9158	-0.40%
2021-06-18	0	2.490	2.420	2.500	2.380	2.490	48,000	116,700	2.4313	1.910	1.856	1.918	1.826	1.910	62,579	1.8649	3.75%
2021-06-17	0	2.400	2.350	2.450	2.310	2.420	272,000	645,830	2.3744	1.841	1.803	1.879	1.772	1.856	354,613	1.8212	-2.83%
2021-06-16	0	2.470	2.400	2.480	2.430	2.490	14,000	34,260	2.4471	1.895	1.841	1.902	1.864	1.910	18,252	1.8770	0.82%
2021-06-15	0	2.450	2.420	2.460	2.390	2.460	184,000	451,950	2.4563	1.879	1.856	1.887	1.833	1.887	239,885	1.8840	-1.21%
2021-06-11	0	2.480	2.440	2.480	2.400	2.500	37,000	90,380	2.4427	1.902	1.872	1.902	1.841	1.918	48,238	1.8736	-1.20%
2021-06-10	0	2.510	2.510	2.560	2.450	2.510	27,000	67,270	2.4915	1.925	1.925	1.964	1.879	1.925	35,201	1.9111	0.40%
2021-06-09	0	2.500	2.500	2.520	2.460	2.530	62,000	154,490	2.4918	1.918	1.918	1.933	1.887	1.941	80,831	1.9113	0.81%
2021-06-08	0	2.480	2.460	2.530	2.450	2.510	123,000	304,400	2.4748	1.902	1.887	1.941	1.879	1.925	160,358	1.8983	-0.80%
2021-06-07	0	2.500	2.500	2.520	2.370	2.530	100,000	249,630	2.4963	1.918	1.918	1.933	1.818	1.941	130,372	1.9147	1.21%
2021-06-04	0	2.470	2.460	2.510	2.310	2.570	693,000	1,671,340	2.4117	1.895	1.887	1.925	1.772	1.971	903,480	1.8499	-1.59%
2021-06-03	0	2.510	2.500	2.510	2.410	2.590	332,000	839,730	2.5293	1.925	1.918	1.925	1.849	1.987	432,836	1.9401	3.72%
2021-06-02	0	2.420	2.420	2.500	2.400	2.540	108,000	266,530	2.4679	1.856	1.856	1.918	1.841	1.948	140,802	1.8929	0.83%
2021-06-01	0	2.400	2.400	2.410	2.250	2.420	336,000	787,470	2.3437	1.841	1.841	1.849	1.726	1.856	438,051	1.7977	6.19%
2021-05-31	0	2.260	2.260	2.350	2.120	2.380	7,928,283	18,320,141	2.3107	1.733	1.733	1.803	1.626	1.826	10,336,282	1.7724	-4.64%
2021-05-28	0	2.370	2.330	2.390	2.300	2.370	126,000	294,560	2.3378	1.818	1.787	1.833	1.764	1.818	164,269	1.7932	-0.42%
2021-05-27	0	2.380	2.380	2.430	2.210	2.400	906,000	2,159,320	2.3834	1.826	1.826	1.864	1.695	1.841	1,181,173	1.8281	5.31%
2021-05-26	0	2.260	2.260	2.310	2.120	2.380	337,000	757,830	2.2488	1.733	1.733	1.772	1.626	1.826	439,355	1.7249	4.63%
2021-05-25	0	2.160	2.160	2.200	2.100	2.160	814,000	1,732,920	2.1289	1.657	1.657	1.687	1.611	1.657	1,061,230	1.6329	0.00%
2021-05-24	0	2.160	2.160	2.240	2.110	2.210	243,000	528,830	2.1763	1.657	1.657	1.718	1.618	1.695	316,805	1.6693	1.41%
2021-05-21	0	2.130	2.130	2.160	2.060	2.160	152,000	324,910	2.1376	1.634	1.634	1.657	1.580	1.657	198,166	1.6396	1.43%
2021-05-20	0	2.100	2.090	2.100	2.080	2.150	230,000	484,950	2.1085	1.611	1.603	1.611	1.595	1.649	299,856	1.6173	-1.87%
2021-05-18	0	2.140	2.140	2.150	1.980	2.150	347,000	734,010	2.1153	1.641	1.641	1.649	1.519	1.649	452,392	1.6225	8.63%
2021-05-17	0	1.970	1.970	2.040	1.970	2.030	198,000	397,350	2.0068	1.511	1.511	1.565	1.511	1.557	258,137	1.5393	-1.50%
2021-05-14	0	2.000	2.000	2.010	2.000	2.090	183,000	368,450	2.0134	1.534	1.534	1.542	1.534	1.603	238,581	1.5443	-4.31%
2021-05-13	0	2.090	2.060	2.090	2.060	2.100	171,000	353,250	2.0658	1.603	1.580	1.603	1.580	1.611	222,937	1.5845	0.00%
2021-05-12	0	2.090	2.090	2.120	2.000	2.120	248,083	514,159	2.0725	1.603	1.603	1.626	1.534	1.626	323,431	1.5897	5.56%
2021-05-11	0	1.980	1.950	2.020	1.900	2.020	862,000	1,702,100	1.9746	1.519	1.496	1.549	1.457	1.549	1,123,809	1.5146	-2.46%
2021-05-10	0	2.030	2.020	2.030	2.000	2.210	1,110,000	2,304,470	2.0761	1.557	1.549	1.557	1.534	1.695	1,447,132	1.5924	-4.69%
2021-05-07	0	2.130	2.130	2.160	2.080	2.170	892,000	1,883,660	2.1117	1.634	1.634	1.657	1.595	1.664	1,162,921	1.6198	-1.84%
2021-05-06	0	2.170	2.170	2.180	2.160	2.280	320,000	707,910	2.2122	1.664	1.664	1.672	1.657	1.749	417,191	1.6968	-3.21%
2021-05-05	0	2.260	2.260	2.300	2.250	2.340	437,000	1,005,210	2.3003	1.720	1.720	1.750	1.712	1.781	574,301	1.7503	-0.44%
2021-05-04	0	2.270	2.270	2.320	2.080	2.300	346,000	769,810	2.2249	1.727	1.727	1.765	1.583	1.750	454,710	1.6930	6.07%
2021-05-03	0	2.140	2.140	2.220	2.050	2.150	200,000	418,010	2.0901	1.628	1.628	1.689	1.560	1.636	262,838	1.5904	2.88%
2021-04-30	0	2.080	2.080	2.140	2.080	2.200	347,000	739,950	2.1324	1.583	1.583	1.628	1.583	1.674	456,024	1.6226	-4.59%
2021-04-29	0	2.180	2.180	2.190	2.160	2.210	62,000	135,330	2.1827	1.659	1.659	1.666	1.644	1.682	81,480	1.6609	0.93%
2021-04-28	0	2.160	2.160	2.180	2.120	2.270	38,000	83,500	2.1974	1.644	1.644	1.659	1.613	1.727	49,939	1.6720	-0.92%
2021-04-27	0	2.180	2.180	2.220	2.150	2.290	131,000	286,220	2.1849	1.659	1.659	1.689	1.636	1.743	172,159	1.6625	3.32%
2021-04-26	0	2.110	2.110	2.160	2.100	2.230	632,000	1,366,140	2.1616	1.606	1.606	1.644	1.598	1.697	830,568	1.6448	-4.09%
2021-04-23	0	2.200	2.200	2.260	2.180	2.340	136,000	303,930	2.2348	1.674	1.674	1.720	1.659	1.781	178,730	1.7005	-2.65%
2021-04-22	0	2.260	2.260	2.300	2.220	2.310	250,000	569,540	2.2782	1.720	1.720	1.750	1.689	1.758	328,547	1.7335	0.44%
2021-04-21	0	2.250	2.240	2.310	2.250	2.310	80,000	182,280	2.2785	1.712	1.704	1.758	1.712	1.758	105,135	1.7338	-0.44%
2021-04-20	0	2.260	2.260	2.290	2.200	2.300	66,000	147,390	2.2332	1.720	1.720	1.743	1.674	1.750	86,737	1.6993	1.80%
2021-04-19	0	2.220	2.220	2.290	2.180	2.310	231,000	518,180	2.2432	1.689	1.689	1.743	1.659	1.758	303,578	1.7069	-0.89%
2021-04-16	0	2.240	2.240	2.290	2.190	2.300	142,000	319,170	2.2477	1.704	1.704	1.743	1.666	1.750	186,615	1.7103	-0.88%
2021-04-15	0	2.260	2.240	2.260	-	-	0	0	-	1.720	1.704	1.720	-	-	0	-	0.00%
2021-04-14	0	2.260	2.260	2.290	2.200	2.310	306,000	690,160	2.2554	1.720	1.720	1.743	1.674	1.758	402,142	1.7162	-1.31%
2021-04-13	0	2.290	2.290	2.360	2.270	2.330	7,000	16,190	2.3129	1.743	1.743	1.796	1.727	1.773	9,199	1.7599	0.44%
2021-04-12	0	2.280	2.280	2.300	2.280	2.330	143,634	331,881	2.3106	1.735	1.735	1.750	1.735	1.773	188,762	1.7582	-0.87%
2021-04-09	0	2.300	2.290	2.310	2.280	2.300	61,000	140,260	2.2993	1.750	1.743	1.758	1.735	1.750	80,166	1.7496	-0.86%
2021-04-08	0	2.320	2.280	2.350	2.270	2.380	185,000	434,990	2.3513	1.765	1.735	1.788	1.727	1.811	243,125	1.7892	2.20%
2021-04-07	0	2.270	2.270	2.280	2.270	2.500	620,000	1,430,380	2.3071	1.727	1.727	1.735	1.727	1.902	814,798	1.7555	-0.44%
2021-04-01	0	2.280	2.280	2.300	2.220	2.290	465,000	1,058,380	2.2761	1.735	1.735	1.750	1.689	1.743	611,098	1.7319	0.00%
2021-03-31	0	2.280	2.280	2.300	2.250	2.310	340,000	778,660	2.2902	1.735	1.735	1.750	1.712	1.758	446,824	1.7427	-0.87%
2021-03-30	0	2.300	2.300	2.340	2.280	2.350	521,000	1,207,530	2.3177	1.750	1.750	1.781	1.735	1.788	684,693	1.7636	-2.13%
2021-03-29	0	2.350	2.350	2.370	2.310	2.410	31,000	73,610	2.3745	1.788	1.788	1.803	1.758	1.834	40,740	1.8068	-2.08%
2021-03-26	0	2.400	2.400	2.480	2.390	2.490	126,000	304,570	2.4172	1.826	1.826	1.887	1.819	1.895	165,588	1.8393	0.84%
2021-03-25	0	2.380	2.380	2.410	2.370	2.480	56,000	136,550	2.4384	1.811	1.811	1.834	1.803	1.887	73,595	1.8554	-0.83%
2021-03-24	0	2.400	2.390	2.400	2.320	2.610	677,000	1,648,420	2.4349	1.826	1.819	1.826	1.765	1.986	889,706	1.8528	-5.14%
2021-03-23	0	2.530	2.530	2.560	2.530	2.570	51,000	129,650	2.5422	1.925	1.925	1.948	1.925	1.956	67,024	1.9344	-1.94%
2021-03-22	0	2.580	2.570	2.620	2.440	2.600	75,000	193,440	2.5792	1.963	1.956	1.994	1.857	1.978	98,564	1.9626	4.03%
2021-03-19	0	2.480	2.470	2.480	2.460	2.630	6,794,000	16,863,140	2.4821	1.887	1.879	1.887	1.872	2.001	8,928,605	1.8887	-1.59%
2021-03-18	0	2.520	2.520	2.590	2.400	2.550	153,000	381,390	2.4927	1.918	1.918	1.971	1.826	1.940	201,071	1.8968	4.56%
2021-03-17	0	2.410	2.400	2.450	2.340	2.530	2,196,000	5,354,555	2.4383	1.834	1.826	1.864	1.781	1.925	2,885,961	1.8554	-4.37%
2021-03-16	0	2.520	2.520	2.580	2.500	2.910	919,000	2,385,610	2.5959	1.918	1.918	1.963	1.902	2.214	1,207,740	1.9753	-11.58%
2021-03-15	0	2.850	2.700	2.850	2.800	2.850	16,000	44,940	2.8088	2.169	2.054	2.169	2.131	2.169	21,027	2.1372	1.79%
2021-03-12	0	2.800	2.750	2.830	2.780	2.870	157,000	444,250	2.8296	2.131	2.093	2.153	2.115	2.184	206,328	2.1531	1.45%
2021-03-11	0	2.760	2.750	2.830	2.470	2.860	125,000	339,400	2.7152	2.100	2.093	2.153	1.879	2.176	164,274	2.0661	6.15%
2021-03-10	0	2.600	2.570	2.680	2.450	2.850	165,000	441,060	2.6731	1.978	1.956	2.039	1.864	2.169	216,841	2.0340	-2.62%
2021-03-09	0	2.670	2.630	2.780	2.610	2.700	33,000	87,340	2.6467	2.032	2.001	2.115	1.986	2.054	43,368	2.0139	-3.96%
2021-03-08	0	2.780	2.720	2.930	2.730	2.810	43,000	120,290	2.7974	2.115	2.070	2.230	2.077	2.138	56,510	2.1286	-1.07%
2021-03-05	0	2.810	2.690	2.900	2.650	2.900	175,000	495,520	2.8315	2.138	2.047	2.207	2.016	2.207	229,983	2.1546	4.07%
2021-03-04	0	2.700	2.700	2.890	2.700	3.140	88,000	252,310	2.8672	2.054	2.054	2.199	2.054	2.389	115,649	2.1817	-6.90%
2021-03-03	0	2.900	2.900	2.970	2.870	3.140	135,000	400,730	2.9684	2.207	2.207	2.260	2.184	2.389	177,416	2.2587	0.00%
2021-03-02	0	2.900	2.900	3.140	2.800	3.270	21,000	61,170	2.9129	2.207	2.207	2.389	2.131	2.488	27,598	2.2165	0.69%
2021-03-01	0	2.880	2.880	2.930	2.850	2.880	36,000	103,020	2.8617	2.191	2.191	2.230	2.169	2.191	47,311	2.1775	1.05%
2021-02-26	0	2.850	2.850	2.910	2.800	3.010	257,000	735,560	2.8621	2.169	2.169	2.214	2.131	2.290	337,747	2.1778	-5.63%
2021-02-25	0	3.020	2.900	3.030	2.900	3.100	440,000	1,319,150	2.9981	2.298	2.207	2.306	2.207	2.359	578,243	2.2813	1.00%
2021-02-24	0	2.990	2.980	3.040	2.900	3.430	205,000	614,650	2.9983	2.275	2.268	2.313	2.207	2.610	269,409	2.2815	-0.99%
2021-02-23	0	3.020	3.020	3.110	2.930	3.120	126,000	376,640	2.9892	2.298	2.298	2.366	2.230	2.374	165,588	2.2746	-0.66%
2021-02-22	0	3.040	3.010	3.150	2.940	3.080	45,000	135,550	3.0122	2.313	2.290	2.397	2.237	2.344	59,139	2.2921	3.40%
2021-02-19	0	2.940	2.950	2.980	2.900	3.180	169,000	508,690	3.0100	2.237	2.245	2.268	2.207	2.420	222,098	2.2904	-3.29%
2021-02-18	0	3.040	3.030	3.120	3.000	3.250	224,000	694,640	3.1011	2.313	2.306	2.374	2.283	2.473	294,378	2.3597	-8.43%
2021-02-17	0	3.320	3.280	3.320	3.160	3.340	336,000	1,103,330	3.2837	2.526	2.496	2.526	2.405	2.541	441,568	2.4987	0.30%
2021-02-16	0	3.310	3.300	3.350	3.240	3.420	140,000	460,980	3.2927	2.519	2.511	2.549	2.465	2.602	183,987	2.5055	2.48%
2021-02-11	0	3.230	3.230	3.270	3.210	3.330	114,000	369,380	3.2402	2.458	2.458	2.488	2.443	2.534	149,818	2.4655	-2.42%
2021-02-10	0	3.310	3.310	3.390	3.150	3.420	275,000	910,890	3.3123	2.519	2.519	2.580	2.397	2.602	361,402	2.5204	0.91%
2021-02-09	0	3.280	3.230	3.290	3.250	3.410	135,000	447,610	3.3156	2.496	2.458	2.503	2.473	2.595	177,416	2.5229	-3.81%
2021-02-08	0	3.410	3.370	3.410	3.340	3.440	221,000	744,870	3.3705	2.595	2.564	2.595	2.541	2.618	290,436	2.5647	2.10%
2021-02-05	0	3.340	3.250	3.360	3.260	3.400	123,000	407,330	3.3116	2.541	2.473	2.557	2.481	2.587	161,645	2.5199	-1.76%
2021-02-04	0	3.400	3.360	3.400	3.210	3.550	410,000	1,403,380	3.4229	2.587	2.557	2.587	2.443	2.701	538,818	2.6046	1.19%
2021-02-03	0	3.360	3.360	3.380	3.110	3.380	414,000	1,338,810	3.2338	2.557	2.557	2.572	2.366	2.572	544,075	2.4607	3.07%
2021-02-02	0	3.260	3.190	3.260	3.090	3.260	300,000	949,210	3.1640	2.481	2.427	2.481	2.351	2.481	394,257	2.4076	4.49%
2021-02-01	0	3.120	3.080	3.120	3.020	3.120	245,000	750,100	3.0616	2.374	2.344	2.374	2.298	2.374	321,976	2.3297	-0.95%
2021-01-29	0	3.150	3.100	3.170	3.010	3.150	262,000	801,330	3.0585	2.397	2.359	2.412	2.290	2.397	344,318	2.3273	3.28%
2021-01-28	0	3.050	3.020	3.090	2.980	3.080	978,000	2,945,780	3.0120	2.321	2.298	2.351	2.268	2.344	1,285,278	2.2919	1.67%
2021-01-27	0	3.000	3.000	3.050	3.000	3.100	843,000	2,543,890	3.0177	2.283	2.283	2.321	2.283	2.359	1,107,862	2.2962	-2.91%
2021-01-26	0	3.090	3.060	3.100	2.990	3.140	185,000	559,340	3.0235	2.351	2.328	2.359	2.275	2.389	243,125	2.3006	0.98%
2021-01-25	0	3.060	3.050	3.080	3.050	3.240	323,000	1,010,020	3.1270	2.328	2.321	2.344	2.321	2.465	424,483	2.3794	0.33%
2021-01-22	0	3.050	3.030	3.050	2.850	3.150	735,000	2,235,390	3.0413	2.321	2.306	2.321	2.169	2.397	965,929	2.3142	5.90%
2021-01-21	0	2.880	2.850	2.890	2.820	2.880	604,000	1,716,820	2.8424	2.191	2.169	2.199	2.146	2.191	793,771	2.1629	1.41%
2021-01-20	0	2.840	2.810	2.840	2.730	2.860	418,000	1,175,160	2.8114	2.161	2.138	2.161	2.077	2.176	549,331	2.1393	4.03%
2021-01-19	0	2.730	2.700	2.770	2.580	2.730	331,000	894,580	2.7027	2.077	2.054	2.108	1.963	2.077	434,997	2.0565	0.00%
2021-01-18	0	2.730	2.500	2.730	2.660	2.740	499,000	1,350,850	2.7071	2.077	1.902	2.077	2.024	2.085	655,781	2.0599	1.11%
2021-01-15	0	2.700	2.510	2.790	2.700	2.790	120,000	331,240	2.7603	2.054	1.910	2.123	2.054	2.123	157,703	2.1004	-1.46%
2021-01-14	0	2.740	2.680	2.790	2.730	2.820	197,000	547,230	2.7778	2.085	2.039	2.123	2.077	2.146	258,895	2.1137	-1.79%
2021-01-13	0	2.790	2.750	2.800	2.750	2.830	611,000	1,693,050	2.7709	2.123	2.093	2.131	2.093	2.153	802,970	2.1085	0.00%
2021-01-12	0	2.790	2.720	2.790	2.650	2.820	237,000	654,840	2.7630	2.123	2.070	2.123	2.016	2.146	311,463	2.1025	5.28%
2021-01-11	0	2.650	2.600	2.650	2.580	2.720	151,000	403,200	2.6702	2.016	1.978	2.016	1.963	2.070	198,443	2.0318	3.52%
2021-01-08	0	2.560	2.520	2.560	2.510	2.610	89,000	227,800	2.5596	1.948	1.918	1.948	1.910	1.986	116,963	1.9476	1.99%
2021-01-07	0	2.510	2.500	2.510	2.500	2.530	14,000	35,240	2.5171	1.910	1.902	1.910	1.902	1.925	18,399	1.9154	-2.71%
2021-01-06	0	2.580	2.530	2.600	2.500	2.620	93,000	237,870	2.5577	1.963	1.925	1.978	1.902	1.994	122,220	1.9463	-0.77%
2021-01-05	0	2.600	2.540	2.610	2.480	2.620	256,000	662,360	2.5873	1.978	1.933	1.986	1.887	1.994	336,433	1.9688	7.00%
2021-01-04	0	2.430	2.380	2.480	2.320	2.450	47,000	112,490	2.3934	1.849	1.811	1.887	1.765	1.864	61,767	1.8212	-2.80%
2020-12-31	0	2.500	2.460	2.500	2.470	2.590	54,000	136,390	2.5257	1.902	1.872	1.902	1.879	1.971	70,966	1.9219	-2.34%
2020-12-30	0	2.560	2.560	2.600	2.400	2.630	4,640,000	11,056,815	2.3829	1.948	1.948	1.978	1.826	2.001	6,097,840	1.8132	8.02%
2020-12-29	0	2.370	2.340	2.380	2.340	2.380	26,000	61,720	2.3738	1.803	1.781	1.811	1.781	1.811	34,169	1.8063	-0.42%
2020-12-28	0	2.380	2.340	2.380	2.310	2.440	171,000	406,640	2.3780	1.811	1.781	1.811	1.758	1.857	224,726	1.8095	3.03%
2020-12-24	0	2.310	2.310	2.380	2.290	2.310	16,000	36,780	2.2988	1.758	1.758	1.811	1.743	1.758	21,027	1.7492	-1.70%
2020-12-23	0	2.350	2.310	2.370	2.300	2.370	17,000	39,280	2.3106	1.788	1.758	1.803	1.750	1.803	22,341	1.7582	1.73%
2020-12-22	0	2.310	2.310	2.360	2.310	2.310	7,000	16,170	2.3100	1.758	1.758	1.796	1.758	1.758	9,199	1.7577	0.87%
2020-12-21	0	2.290	2.290	2.350	2.260	2.430	256,000	604,930	2.3630	1.743	1.743	1.788	1.720	1.849	336,433	1.7981	-2.97%
2020-12-18	0	2.360	2.350	2.360	2.360	2.580	257,000	623,430	2.4258	1.796	1.788	1.796	1.796	1.963	337,747	1.8459	-5.98%
2020-12-17	0	2.510	2.500	2.570	2.490	2.610	48,000	122,530	2.5527	1.910	1.902	1.956	1.895	1.986	63,081	1.9424	-3.46%
2020-12-16	0	2.600	2.600	2.630	2.600	2.630	6,000	15,700	2.6167	1.978	1.978	2.001	1.978	2.001	7,885	1.9911	-3.70%
2020-12-15	0	2.700	2.660	2.700	2.620	2.740	35,000	94,100	2.6886	2.054	2.024	2.054	1.994	2.085	45,997	2.0458	0.00%
2020-12-14	0	2.700	2.620	2.700	-	-	0	0	-	2.054	1.994	2.054	-	-	0	-	-1.46%
2020-12-11	0	2.740	2.670	2.740	2.670	2.750	26,000	70,870	2.7258	2.085	2.032	2.085	2.032	2.093	34,169	2.0741	4.18%
2020-12-10	0	2.630	2.620	2.720	2.600	2.730	93,000	249,530	2.6831	2.001	1.994	2.070	1.978	2.077	122,220	2.0417	-4.01%
2020-12-09	0	2.740	2.570	2.740	2.720	2.750	54,000	147,980	2.7404	2.085	1.956	2.085	2.070	2.093	70,966	2.0852	3.79%
2020-12-08	0	2.640	2.630	2.700	2.630	2.770	33,000	87,420	2.6491	2.009	2.001	2.054	2.001	2.108	43,368	2.0158	-0.38%
2020-12-07	0	2.650	2.650	2.750	2.630	2.790	161,000	436,040	2.7083	2.016	2.016	2.093	2.001	2.123	211,585	2.0608	-3.64%
2020-12-04	0	2.750	2.740	2.750	2.610	2.750	435,000	1,161,720	2.6706	2.093	2.085	2.093	1.986	2.093	571,673	2.0321	5.36%
2020-12-03	0	2.610	2.600	2.630	2.570	2.620	238,000	619,915	2.6047	1.986	1.978	2.001	1.956	1.994	312,777	1.9820	0.38%
2020-12-02	0	2.600	2.550	2.600	2.440	2.640	109,000	277,700	2.5477	1.978	1.940	1.978	1.857	2.009	143,247	1.9386	6.56%
2020-12-01	0	2.440	2.440	2.480	2.410	2.480	32,000	78,610	2.4566	1.857	1.857	1.887	1.834	1.887	42,054	1.8693	-1.61%
2020-11-30	0	2.480	2.360	2.590	2.480	2.480	5,000	12,400	2.4800	1.887	1.796	1.971	1.887	1.887	6,571	1.8871	-0.80%
2020-11-27	0	2.500	2.500	2.550	2.410	2.610	162,000	407,250	2.5139	1.902	1.902	1.940	1.834	1.986	212,899	1.9129	2.46%
2020-11-26	0	2.440	2.440	2.580	2.390	2.570	140,000	341,970	2.4426	1.857	1.857	1.963	1.819	1.956	183,987	1.8587	0.83%
2020-11-25	0	2.420	2.420	2.630	2.420	2.500	57,000	141,190	2.4770	1.841	1.841	2.001	1.841	1.902	74,909	1.8848	-3.20%
2020-11-24	0	2.500	2.500	2.580	2.420	2.520	96,000	238,690	2.4864	1.902	1.902	1.963	1.841	1.918	126,162	1.8919	-3.10%
2020-11-23	0	2.580	2.550	2.580	2.560	2.720	134,000	353,840	2.6406	1.963	1.940	1.963	1.948	2.070	176,101	2.0093	-0.77%
2020-11-20	0	2.600	2.590	2.620	2.310	2.650	918,000	2,336,360	2.5451	1.978	1.971	1.994	1.758	2.016	1,206,426	1.9366	11.59%
2020-11-19	0	2.330	2.260	2.330	2.310	2.340	10,000	23,310	2.3310	1.773	1.720	1.773	1.758	1.781	13,142	1.7737	-1.69%
2020-11-18	0	2.370	2.310	2.370	2.280	2.400	298,000	705,330	2.3669	1.803	1.758	1.803	1.735	1.826	391,629	1.8010	5.33%
2020-11-17	0	2.250	2.230	2.280	2.170	2.250	79,000	176,110	2.2292	1.712	1.697	1.735	1.651	1.712	103,821	1.6963	1.35%
2020-11-16	0	2.220	2.180	2.280	2.170	2.220	3,000	6,610	2.2033	1.689	1.659	1.735	1.651	1.689	3,943	1.6766	2.30%
2020-11-13	0	2.170	2.170	2.220	2.170	2.220	44,000	97,380	2.2132	1.651	1.651	1.689	1.651	1.689	57,824	1.6841	-2.25%
2020-11-12	0	2.220	2.200	2.300	2.210	2.290	12,000	26,840	2.2367	1.689	1.674	1.750	1.682	1.743	15,770	1.7019	-3.06%
2020-11-11	0	2.290	2.190	2.290	2.290	2.300	7,000	16,080	2.2971	1.743	1.666	1.743	1.743	1.750	9,199	1.7480	1.33%
2020-11-10	0	2.260	2.260	2.320	2.260	2.320	761,940	1,754,176	2.3022	1.720	1.720	1.765	1.720	1.765	1,001,334	1.7518	-0.44%
2020-11-09	0	2.270	2.260	2.370	2.220	2.370	144,000	326,880	2.2700	1.727	1.720	1.803	1.689	1.803	189,243	1.7273	0.89%
2020-11-06	0	2.250	2.250	2.320	2.230	2.250	1,380,000	3,107,030	2.2515	1.712	1.712	1.765	1.697	1.712	1,813,582	1.7132	0.45%
2020-11-05	0	2.240	2.180	2.240	2.160	2.240	44,000	97,810	2.2230	1.704	1.659	1.704	1.644	1.704	57,824	1.6915	0.00%
2020-11-04	0	2.240	2.150	2.280	-	-	0	0	-	1.704	1.636	1.735	-	-	0	-	-1.75%
2020-11-03	0	2.280	2.280	2.320	2.250	2.360	1,103,000	2,516,040	2.2811	1.735	1.735	1.765	1.712	1.796	1,449,551	1.7357	1.33%
2020-11-02	0	2.250	2.250	2.300	2.250	2.280	17,000	38,520	2.2659	1.712	1.712	1.750	1.712	1.735	22,341	1.7242	0.00%
2020-10-30	0	2.250	2.220	2.290	2.250	2.250	98,000	220,500	2.2500	1.712	1.689	1.743	1.712	1.712	128,791	1.7121	0.00%
2020-10-29	0	2.250	2.220	2.270	2.160	2.270	197,000	442,260	2.2450	1.712	1.689	1.727	1.644	1.727	258,895	1.7083	0.00%
2020-10-28	0	2.250	2.200	2.300	2.250	2.250	36,000	81,000	2.2500	1.712	1.674	1.750	1.712	1.712	47,311	1.7121	0.00%
2020-10-27	0	2.250	2.250	2.370	2.190	2.380	108,000	250,390	2.3184	1.712	1.712	1.803	1.666	1.811	141,932	1.7641	-4.66%
2020-10-23	0	2.360	2.360	2.400	2.260	2.430	3,363,000	7,619,670	2.2657	1.796	1.796	1.826	1.720	1.849	4,419,620	1.7241	0.43%
2020-10-22	0	2.350	2.270	2.390	2.230	2.390	137,000	315,620	2.3038	1.788	1.727	1.819	1.697	1.819	180,044	1.7530	2.62%
2020-10-21	0	2.290	2.160	2.300	-	-	0	0	-	1.743	1.644	1.750	-	-	0	-	0.00%
2020-10-20	0	2.290	2.200	2.290	2.200	2.300	511,000	1,153,790	2.2579	1.743	1.674	1.743	1.674	1.750	671,551	1.7181	0.44%
2020-10-19	0	2.280	2.150	2.280	2.090	2.280	50,000	108,700	2.1740	1.735	1.636	1.735	1.590	1.735	65,709	1.6543	5.07%
2020-10-16	0	2.170	2.170	2.230	2.170	2.180	50,000	108,640	2.1728	1.651	1.651	1.697	1.651	1.659	65,709	1.6533	-3.12%
2020-10-15	0	2.240	2.170	2.330	2.060	2.330	113,000	239,360	2.1182	1.704	1.651	1.773	1.568	1.773	148,503	1.6118	-2.61%
2020-10-14	0	2.300	2.200	2.350	2.300	2.370	33,000	76,000	2.3030	1.750	1.674	1.788	1.750	1.803	43,368	1.7524	0.00%
2020-10-12	0	2.300	2.300	2.390	2.230	2.300	105,000	234,620	2.2345	1.750	1.750	1.819	1.697	1.750	137,990	1.7003	2.22%
2020-10-09	0	2.250	2.220	2.290	2.200	2.300	394,000	881,140	2.2364	1.712	1.689	1.743	1.674	1.750	517,791	1.7017	1.81%
2020-10-08	0	2.210	2.150	2.280	2.200	2.220	81,060	179,102	2.2095	1.682	1.636	1.735	1.674	1.689	106,528	1.6813	0.45%
2020-10-07	0	2.200	2.200	2.260	2.090	2.210	547,000	1,184,540	2.1655	1.674	1.674	1.720	1.590	1.682	718,862	1.6478	3.29%
2020-10-06	0	2.130	2.130	2.160	2.090	2.180	654,000	1,398,365	2.1382	1.621	1.621	1.644	1.590	1.659	859,480	1.6270	-0.93%
2020-10-05	0	2.150	2.150	2.310	2.120	2.120	2,000	4,240	2.1200	1.636	1.636	1.758	1.613	1.613	2,628	1.6132	1.42%
2020-09-30	0	2.120	2.120	2.130	2.060	2.140	100,000	211,670	2.1167	1.613	1.613	1.621	1.568	1.628	131,419	1.6107	-1.85%
2020-09-29	0	2.160	2.160	2.230	2.160	2.160	8,000	17,280	2.1600	1.644	1.644	1.697	1.644	1.644	10,514	1.6436	0.47%
2020-09-28	0	2.150	2.090	2.150	2.150	2.230	35,000	77,350	2.2100	1.636	1.590	1.636	1.636	1.697	45,997	1.6816	-2.27%
2020-09-25	0	2.200	2.200	2.230	2.200	2.280	98,000	217,250	2.2168	1.674	1.674	1.697	1.674	1.735	128,791	1.6868	-4.35%
2020-09-24	0	2.300	2.300	2.340	2.300	2.310	993,000	2,310,330	2.3266	1.750	1.750	1.781	1.750	1.758	1,304,990	1.7704	-1.71%
2020-09-23	0	2.340	2.330	2.340	2.260	2.360	380,000	876,330	2.3061	1.781	1.773	1.781	1.720	1.796	499,392	1.7548	4.46%
2020-09-22	0	2.240	2.190	2.280	2.080	2.250	323,000	709,950	2.1980	1.704	1.666	1.735	1.583	1.712	424,483	1.6725	1.82%
2020-09-21	0	2.200	2.200	2.240	2.060	2.340	3,097,000	6,660,660	2.1507	1.674	1.674	1.704	1.568	1.781	4,070,045	1.6365	-2.22%
2020-09-18	0	2.250	2.230	2.250	2.230	2.640	2,230,000	5,211,960	2.3372	1.712	1.697	1.712	1.697	2.009	2,930,643	1.7784	-17.28%
2020-09-17	0	2.720	2.670	2.720	2.580	2.740	404,000	1,079,780	2.6727	2.070	2.032	2.070	1.963	2.085	530,933	2.0337	4.21%
2020-09-16	0	2.610	2.580	2.610	2.520	2.680	186,580	479,758	2.5713	1.986	1.963	1.986	1.918	2.039	245,202	1.9566	3.57%
2020-09-15	0	2.520	2.520	2.590	2.520	2.690	512,952	1,322,820	2.5788	1.918	1.918	1.971	1.918	2.047	674,116	1.9623	-6.67%
2020-09-14	0	2.700	2.570	2.700	2.560	2.730	131,880	348,894	2.6455	2.054	1.956	2.054	1.948	2.077	173,315	2.0131	0.00%
2020-09-11	0	2.700	2.580	2.700	2.570	2.700	122,799	320,853	2.6128	2.054	1.963	2.054	1.956	2.054	161,381	1.9882	0.37%
2020-09-10	0	2.690	2.600	2.700	2.580	2.720	42,000	111,730	2.6602	2.047	1.978	2.054	1.963	2.070	55,196	2.0242	1.13%
2020-09-09	0	2.660	2.560	2.660	2.520	2.670	290,000	759,680	2.6196	2.024	1.948	2.024	1.918	2.032	381,115	1.9933	4.31%
2020-09-08	0	2.550	2.550	2.600	2.550	2.680	78,000	202,780	2.5997	1.940	1.940	1.978	1.940	2.039	102,507	1.9782	-2.30%
2020-09-07	0	2.610	2.530	2.640	2.550	2.690	112,000	291,930	2.6065	1.986	1.925	2.009	1.940	2.047	147,189	1.9834	-1.88%
2020-09-04	0	2.660	2.600	2.670	2.600	2.710	139,000	368,810	2.6533	2.024	1.978	2.032	1.978	2.062	182,672	2.0190	-2.21%
2020-09-03	0	2.720	2.660	2.730	2.620	2.800	362,000	983,980	2.7182	2.070	2.024	2.077	1.994	2.131	475,737	2.0683	1.87%
2020-09-02	0	2.670	2.660	2.680	2.660	2.770	149,000	402,245	2.6996	2.032	2.024	2.039	2.024	2.108	195,814	2.0542	-2.55%
2020-09-01	0	2.740	2.700	2.740	2.720	2.770	107,000	292,262	2.7314	2.085	2.054	2.085	2.070	2.108	140,618	2.0784	-2.49%
2020-08-31	0	2.810	2.780	2.810	2.780	2.840	100,000	279,580	2.7958	2.138	2.115	2.138	2.115	2.161	131,419	2.1274	-0.35%
2020-08-28	0	2.820	2.810	2.820	2.740	2.850	233,000	652,580	2.8008	2.146	2.138	2.146	2.085	2.169	306,206	2.1312	2.55%
2020-08-27	0	2.750	2.680	2.750	2.690	2.770	96,000	262,120	2.7304	2.093	2.039	2.093	2.047	2.108	126,162	2.0776	1.10%
2020-08-26	0	2.720	2.680	2.720	2.660	2.730	189,000	508,700	2.6915	2.070	2.039	2.070	2.024	2.077	248,382	2.0481	1.64%
2020-08-25	0	2.700	2.650	2.700	2.660	2.700	114,000	305,050	2.6759	2.036	1.999	2.036	2.006	2.036	151,161	2.0180	0.75%
2020-08-24	0	2.680	2.660	2.680	2.660	2.700	137,000	366,550	2.6755	2.021	2.006	2.021	2.006	2.036	181,659	2.0178	-0.37%
2020-08-21	0	2.690	2.690	2.710	2.650	2.720	64,000	172,520	2.6956	2.029	2.029	2.044	1.999	2.051	84,862	2.0329	0.37%
2020-08-20	0	2.680	2.640	2.680	2.600	2.710	220,000	579,080	2.6322	2.021	1.991	2.021	1.961	2.044	291,715	1.9851	-0.37%
2020-08-19	0	2.690	2.670	2.690	2.630	2.690	81,000	215,520	2.6607	2.029	2.014	2.029	1.983	2.029	107,404	2.0066	1.89%
2020-08-18	0	2.640	2.640	2.670	2.550	2.690	550,000	1,438,590	2.6156	1.991	1.991	2.014	1.923	2.029	729,287	1.9726	-0.75%
2020-08-17	0	2.660	2.660	2.680	2.600	2.800	231,000	620,510	2.6862	2.006	2.006	2.021	1.961	2.112	306,300	2.0258	-0.37%
2020-08-14	0	2.670	2.630	2.680	2.600	2.710	238,000	629,420	2.6446	2.014	1.983	2.021	1.961	2.044	315,582	1.9945	1.52%
2020-08-13	0	2.630	2.630	2.680	2.630	2.700	333,000	885,690	2.6597	1.983	1.983	2.021	1.983	2.036	441,550	2.0059	1.15%
2020-08-12	0	2.600	2.600	2.630	2.460	2.630	317,000	805,650	2.5415	1.961	1.961	1.983	1.855	1.983	420,334	1.9167	-1.89%
2020-08-11	0	2.650	2.650	2.690	2.630	2.700	52,000	138,190	2.6575	1.999	1.999	2.029	1.983	2.036	68,951	2.0042	0.00%
2020-08-10	0	2.650	2.650	2.700	2.630	2.670	12,000	31,680	2.6400	1.999	1.999	2.036	1.983	2.014	15,912	1.9910	-0.38%
2020-08-07	0	2.660	2.670	2.700	2.660	2.750	97,000	261,470	2.6956	2.006	2.014	2.036	2.006	2.074	128,620	2.0329	-1.48%
2020-08-06	0	2.700	2.700	2.710	2.650	2.700	105,000	280,390	2.6704	2.036	2.036	2.044	1.999	2.036	139,227	2.0139	1.12%
2020-08-05	0	2.670	2.670	2.690	2.620	2.670	383,000	1,012,130	2.6426	2.014	2.014	2.029	1.976	2.014	507,849	1.9930	0.38%
2020-08-04	0	2.660	2.650	2.670	2.620	2.670	80,000	211,960	2.6495	2.006	1.999	2.014	1.976	2.014	106,078	1.9982	0.38%
2020-08-03	0	2.650	2.630	2.650	2.620	2.660	31,000	82,240	2.6529	1.999	1.983	1.999	1.976	2.006	41,105	2.0007	-0.75%
2020-07-31	0	2.670	2.670	2.720	2.560	2.660	258,000	684,270	2.6522	2.014	2.014	2.051	1.931	2.006	342,102	2.0002	0.75%
2020-07-30	0	2.650	2.650	2.690	2.640	2.660	33,000	87,380	2.6479	1.999	1.999	2.029	1.991	2.006	43,757	1.9969	-1.49%
2020-07-29	0	2.690	2.640	2.720	2.630	2.690	170,000	448,940	2.6408	2.029	1.991	2.051	1.983	2.029	225,416	1.9916	0.37%
2020-07-28	0	2.680	2.650	2.680	2.640	2.680	14,000	37,480	2.6771	2.021	1.999	2.021	1.991	2.021	18,564	2.0190	-0.37%
2020-07-27	0	2.690	2.650	2.690	2.650	2.770	59,000	156,510	2.6527	2.029	1.999	2.029	1.999	2.089	78,233	2.0006	-0.74%
2020-07-24	0	2.710	2.640	2.710	2.630	2.880	120,000	329,490	2.7458	2.044	1.991	2.044	1.983	2.172	159,117	2.0707	-0.73%
2020-07-23	0	2.730	2.690	2.740	2.620	2.760	194,000	515,050	2.6549	2.059	2.029	2.066	1.976	2.081	257,239	2.0022	1.11%
2020-07-22	0	2.700	2.700	2.720	2.700	2.780	206,000	563,930	2.7375	2.036	2.036	2.051	2.036	2.097	273,151	2.0645	-3.23%
2020-07-21	0	2.790	2.790	2.800	2.760	2.860	393,000	1,097,910	2.7937	2.104	2.104	2.112	2.081	2.157	521,109	2.1069	-1.41%
2020-07-20	0	2.830	2.800	2.830	2.750	2.830	82,000	228,260	2.7837	2.134	2.112	2.134	2.074	2.134	108,730	2.0993	1.80%
2020-07-17	0	2.780	2.780	2.800	2.710	2.860	446,000	1,233,980	2.7668	2.097	2.097	2.112	2.044	2.157	591,385	2.0866	-4.79%
2020-07-16	0	2.920	2.910	2.920	2.850	2.930	819,000	2,365,410	2.8882	2.202	2.195	2.202	2.149	2.210	1,085,974	2.1781	-1.68%
2020-07-15	0	2.970	2.820	2.970	2.760	2.970	478,000	1,378,120	2.8831	2.240	2.127	2.240	2.081	2.240	633,817	2.1743	6.83%
2020-07-14	0	2.780	2.770	2.790	2.770	2.860	324,000	902,240	2.7847	2.097	2.089	2.104	2.089	2.157	429,616	2.1001	-3.14%
2020-07-13	0	2.870	2.860	2.880	2.800	3.200	1,193,000	3,440,630	2.8840	2.164	2.157	2.172	2.112	2.413	1,581,890	2.1750	-10.59%
2020-07-10	0	3.210	3.180	3.210	3.110	3.440	1,002,000	3,229,950	3.2235	2.421	2.398	2.421	2.345	2.594	1,328,628	2.4310	2.88%
2020-07-09	0	3.120	3.100	3.110	2.990	3.380	2,076,000	6,587,020	3.1729	2.353	2.338	2.345	2.255	2.549	2,752,726	2.3929	4.00%
2020-07-08	0	3.000	2.990	3.000	2.830	3.050	970,000	2,848,420	2.9365	2.262	2.255	2.262	2.134	2.300	1,286,197	2.2146	6.01%
2020-07-07	0	2.830	2.830	2.840	2.820	2.920	916,000	2,604,350	2.8432	2.134	2.134	2.142	2.127	2.202	1,214,594	2.1442	-0.70%
2020-07-06	0	2.850	2.830	2.850	2.720	3.000	767,000	2,177,480	2.8390	2.149	2.134	2.149	2.051	2.262	1,017,024	2.1410	4.78%
2020-07-03	0	2.720	2.690	2.730	2.680	2.750	149,000	402,890	2.7040	2.051	2.029	2.059	2.021	2.074	197,570	2.0392	1.49%
2020-07-02	0	2.680	2.670	2.690	2.650	2.690	141,000	376,150	2.6677	2.021	2.014	2.029	1.999	2.029	186,963	2.0119	0.37%
2020-06-30	0	2.670	2.640	2.670	2.630	2.680	91,000	240,770	2.6458	2.014	1.991	2.014	1.983	2.021	120,664	1.9954	-0.37%
2020-06-29	0	2.680	2.700	2.710	2.610	2.710	82,000	219,560	2.6776	2.021	2.036	2.044	1.968	2.044	108,730	2.0193	-0.37%
2020-06-26	0	2.690	2.710	2.720	2.640	2.730	102,000	274,670	2.6928	2.029	2.044	2.051	1.991	2.059	135,250	2.0308	-1.47%
2020-06-24	0	2.730	2.720	2.730	2.640	2.760	167,000	453,140	2.7134	2.059	2.051	2.059	1.991	2.081	221,438	2.0464	1.11%
2020-06-23	0	2.700	2.680	2.700	2.620	2.770	32,000	85,020	2.6569	2.036	2.021	2.036	1.976	2.089	42,431	2.0037	1.12%
2020-06-22	0	2.670	2.640	2.730	2.650	2.700	74,000	198,010	2.6758	2.014	1.991	2.059	1.999	2.036	98,122	2.0180	-1.84%
2020-06-19	0	2.720	2.690	2.730	2.670	2.770	69,000	186,200	2.6986	2.051	2.029	2.059	2.014	2.089	91,492	2.0351	0.00%
2020-06-18	0	2.720	2.720	2.750	2.710	2.770	112,000	305,250	2.7254	2.051	2.051	2.074	2.044	2.089	148,509	2.0554	-2.16%
2020-06-17	0	2.780	2.720	2.780	2.680	2.780	252,000	685,540	2.7204	2.097	2.051	2.097	2.021	2.097	334,146	2.0516	2.58%
2020-06-16	0	2.710	2.710	2.720	2.700	2.800	230,000	623,750	2.7120	2.044	2.044	2.051	2.036	2.112	304,975	2.0453	-0.73%
2020-06-15	0	2.730	2.740	2.770	2.680	2.790	299,000	813,880	2.7220	2.059	2.066	2.089	2.021	2.104	396,467	2.0528	3.41%
2020-06-12	0	2.640	2.620	2.640	2.520	2.640	257,000	660,230	2.5690	1.991	1.976	1.991	1.900	1.991	340,776	1.9374	1.54%
2020-06-11	0	2.600	2.600	2.620	2.590	2.710	379,000	994,590	2.6242	1.961	1.961	1.976	1.953	2.044	502,545	1.9791	-4.41%
2020-06-10	0	2.720	2.720	2.740	2.690	2.900	479,000	1,322,600	2.7612	2.051	2.051	2.066	2.029	2.187	635,143	2.0824	-3.89%
2020-06-09	0	2.830	2.840	2.850	2.750	2.940	1,873,000	5,315,590	2.8380	2.134	2.142	2.149	2.074	2.217	2,483,553	2.1403	4.81%
2020-06-08	0	2.700	2.680	2.700	2.500	2.760	970,000	2,566,950	2.6463	2.036	2.021	2.036	1.885	2.081	1,286,197	1.9958	7.57%
2020-06-05	0	2.510	2.500	2.510	2.460	2.510	112,000	277,540	2.4780	1.893	1.885	1.893	1.855	1.893	148,509	1.8688	0.00%
2020-06-04	0	2.510	2.500	2.520	2.480	2.520	195,000	488,030	2.5027	1.893	1.885	1.900	1.870	1.900	258,565	1.8875	-1.18%
2020-06-03	0	2.540	2.530	2.540	2.490	2.620	237,000	599,100	2.5278	1.916	1.908	1.916	1.878	1.976	314,256	1.9064	0.79%
2020-06-02	0	2.520	2.470	2.520	2.360	2.520	270,000	661,430	2.4497	1.900	1.863	1.900	1.780	1.900	358,014	1.8475	4.56%
2020-06-01	0	2.410	2.410	2.430	2.300	2.420	640,000	1,519,530	2.3743	1.818	1.818	1.833	1.735	1.825	848,625	1.7906	1.69%
2020-05-29	0	2.370	2.370	2.390	2.360	2.400	66,000	157,390	2.3847	1.787	1.787	1.802	1.780	1.810	87,514	1.7984	0.42%
2020-05-28	0	2.360	2.360	2.400	2.360	2.410	98,000	232,070	2.3681	1.780	1.780	1.810	1.780	1.818	129,946	1.7859	-1.67%
2020-05-27	0	2.400	2.400	2.450	2.380	2.440	151,000	363,030	2.4042	1.810	1.810	1.848	1.795	1.840	200,222	1.8131	-0.83%
2020-05-26	0	2.420	2.420	2.440	2.400	2.530	93,000	225,255	2.4221	1.825	1.825	1.840	1.810	1.908	123,316	1.8267	-0.82%
2020-05-25	0	2.440	2.450	2.470	2.430	2.450	42,000	102,550	2.4417	1.840	1.848	1.863	1.833	1.848	55,691	1.8414	-2.40%
2020-05-22	0	2.500	2.500	2.510	2.420	2.570	948,000	2,326,280	2.4539	1.885	1.885	1.893	1.825	1.938	1,257,025	1.8506	-2.72%
2020-05-21	0	2.570	2.540	2.570	2.440	2.600	625,000	1,579,290	2.5269	1.938	1.916	1.938	1.840	1.961	828,735	1.9057	2.80%
2020-05-20	0	2.500	2.440	2.500	2.410	2.500	289,000	704,440	2.4375	1.885	1.840	1.885	1.818	1.885	383,207	1.8383	1.21%
2020-05-19	0	2.470	2.470	2.480	2.380	2.560	153,944	377,672	2.4533	1.863	1.863	1.870	1.795	1.931	204,126	1.8502	-1.59%
2020-05-18	0	2.510	2.510	2.520	2.300	2.510	1,081,000	2,560,740	2.3689	1.893	1.893	1.900	1.735	1.893	1,433,380	1.7865	3.72%
2020-05-15	0	2.420	2.390	2.420	2.370	2.430	150,000	358,280	2.3885	1.825	1.802	1.825	1.787	1.833	198,896	1.8013	1.26%
2020-05-14	0	2.390	2.380	2.410	2.360	2.420	305,000	724,580	2.3757	1.802	1.795	1.818	1.780	1.825	404,423	1.7916	0.08%
2020-05-13	0	2.420	2.420	2.460	2.340	2.490	353,000	855,010	2.4221	1.801	1.801	1.831	1.741	1.853	474,342	1.8025	-2.81%
2020-05-12	0	2.490	2.460	2.490	2.410	2.490	214,000	523,410	2.4458	1.853	1.831	1.853	1.793	1.853	287,561	1.8202	1.22%
2020-05-11	0	2.460	2.450	2.480	2.450	2.490	17,000	42,040	2.4729	1.831	1.823	1.846	1.823	1.853	22,844	1.8403	-0.40%
2020-05-08	0	2.470	2.450	2.500	2.430	2.470	56,000	137,680	2.4586	1.838	1.823	1.860	1.808	1.838	75,250	1.8296	0.41%
2020-05-07	0	2.460	2.450	2.460	2.420	2.510	142,000	349,440	2.4608	1.831	1.823	1.831	1.801	1.868	190,812	1.8313	-2.77%
2020-05-06	0	2.530	2.510	2.530	2.410	2.540	375,000	937,380	2.4997	1.883	1.868	1.883	1.793	1.890	503,904	1.8602	0.80%
2020-05-05	0	2.510	2.470	2.510	2.460	2.510	27,000	66,780	2.4733	1.868	1.838	1.868	1.831	1.868	36,281	1.8406	-0.40%
2020-05-04	0	2.520	2.470	2.520	2.450	2.620	315,000	792,510	2.5159	1.875	1.838	1.875	1.823	1.950	423,280	1.8723	-0.79%
2020-04-29	0	2.540	2.500	2.540	2.450	2.540	362,000	908,210	2.5089	1.890	1.860	1.890	1.823	1.890	486,436	1.8671	3.25%
2020-04-28	0	2.460	2.440	2.470	2.360	2.460	84,000	201,250	2.3958	1.831	1.816	1.838	1.756	1.831	112,875	1.7830	4.24%
2020-04-27	0	2.360	2.360	2.370	2.340	2.440	1,047,000	2,474,420	2.3633	1.756	1.756	1.764	1.741	1.816	1,406,901	1.7588	-0.84%
2020-04-24	0	2.380	2.380	2.390	2.360	2.450	234,000	565,600	2.4171	1.771	1.771	1.779	1.756	1.823	314,436	1.7988	-2.86%
2020-04-23	0	2.450	2.430	2.450	2.430	2.480	319,000	784,390	2.4589	1.823	1.808	1.823	1.808	1.846	428,655	1.8299	-0.41%
2020-04-22	0	2.460	2.460	2.480	2.400	2.480	175,000	426,980	2.4399	1.831	1.831	1.846	1.786	1.846	235,155	1.8157	2.50%
2020-04-21	0	2.400	2.400	2.410	2.400	2.450	258,000	623,540	2.4168	1.786	1.786	1.793	1.786	1.823	346,686	1.7986	-2.44%
2020-04-20	0	2.460	2.460	2.480	2.450	2.490	476,000	1,174,700	2.4679	1.831	1.831	1.846	1.823	1.853	639,622	1.8366	-1.20%
2020-04-17	0	2.490	2.490	2.500	2.440	2.530	707,000	1,756,170	2.4840	1.853	1.853	1.860	1.816	1.883	950,027	1.8485	0.40%
2020-04-16	0	2.480	2.480	2.510	2.460	2.520	382,000	951,160	2.4899	1.846	1.846	1.868	1.831	1.875	513,310	1.8530	-1.20%
2020-04-15	0	2.510	2.500	2.520	2.480	2.520	390,000	976,800	2.5046	1.868	1.860	1.875	1.846	1.875	524,060	1.8639	0.40%
2020-04-14	0	2.500	2.500	2.530	2.480	2.550	348,000	875,310	2.5153	1.860	1.860	1.883	1.846	1.898	467,623	1.8718	-1.96%
2020-04-09	0	2.550	2.540	2.550	2.510	2.560	478,000	1,216,840	2.5457	1.898	1.890	1.898	1.868	1.905	642,310	1.8945	1.59%
2020-04-08	0	2.510	2.500	2.520	2.500	2.560	535,355	1,350,963	2.5235	1.868	1.860	1.875	1.860	1.905	719,380	1.8780	-1.57%
2020-04-07	0	2.550	2.520	2.550	2.470	2.550	551,000	1,385,530	2.5146	1.898	1.875	1.898	1.838	1.898	740,403	1.8713	0.39%
2020-04-06	0	2.540	2.500	2.540	2.470	2.590	413,440	1,045,712	2.5293	1.890	1.860	1.890	1.838	1.927	555,558	1.8823	-2.31%
2020-04-03	0	2.600	2.590	2.600	2.590	2.650	225,000	586,120	2.6050	1.935	1.927	1.935	1.927	1.972	302,343	1.9386	-1.14%
2020-04-02	0	2.630	2.630	2.650	2.580	2.650	129,000	337,500	2.6163	1.957	1.957	1.972	1.920	1.972	173,343	1.9470	0.77%
2020-04-01	0	2.610	2.600	2.610	2.600	2.670	209,000	548,420	2.6240	1.942	1.935	1.942	1.935	1.987	280,843	1.9528	-2.25%
2020-03-31	0	2.670	2.650	2.670	2.630	2.680	340,000	901,540	2.6516	1.987	1.972	1.987	1.957	1.994	456,873	1.9733	0.75%
2020-03-30	0	2.650	2.630	2.650	2.630	2.700	1,142,000	3,025,510	2.6493	1.972	1.957	1.972	1.957	2.009	1,534,556	1.9716	-1.49%
2020-03-27	0	2.690	2.690	2.700	2.660	2.740	1,250,000	3,367,680	2.6941	2.002	2.002	2.009	1.980	2.039	1,679,681	2.0050	-0.74%
2020-03-26	0	2.710	2.700	2.720	2.660	2.730	628,000	1,701,410	2.7093	2.017	2.009	2.024	1.980	2.032	843,872	2.0162	-1.09%
2020-03-25	0	2.740	2.740	2.750	2.610	2.750	1,336,000	3,589,800	2.6870	2.039	2.039	2.047	1.942	2.047	1,795,243	1.9996	5.38%
2020-03-24	0	2.600	2.600	2.620	2.560	2.730	1,108,000	2,901,120	2.6183	1.935	1.935	1.950	1.905	2.032	1,488,869	1.9485	-3.70%
2020-03-23	0	2.700	2.690	2.700	2.580	2.720	576,135	1,523,084	2.6436	2.009	2.002	2.009	1.920	2.024	774,178	1.9674	-3.57%
2020-03-20	0	2.800	2.800	2.810	2.740	2.920	12,350,000	34,580,010	2.8000	2.084	2.084	2.091	2.039	2.173	16,595,247	2.0837	-1.75%
2020-03-19	0	2.850	2.840	2.850	2.800	3.020	4,072,000	11,594,655	2.8474	2.121	2.113	2.121	2.084	2.247	5,471,728	2.1190	-2.40%
2020-03-18	0	2.920	2.870	2.920	2.840	3.130	3,592,000	10,614,605	2.9551	2.173	2.136	2.173	2.113	2.329	4,826,731	2.1991	0.00%
2020-03-17	0	2.920	2.920	2.990	2.770	3.030	1,508,000	4,337,670	2.8764	2.173	2.173	2.225	2.061	2.255	2,026,367	2.1406	1.74%
2020-03-16	0	2.870	2.870	2.880	2.800	2.990	3,717,000	10,859,160	2.9215	2.136	2.136	2.143	2.084	2.225	4,994,699	2.1741	-2.71%
2020-03-13	0	2.950	2.950	2.990	2.880	3.060	1,860,000	5,530,260	2.9733	2.195	2.195	2.225	2.143	2.277	2,499,365	2.2127	-7.81%
2020-03-12	0	3.200	3.200	3.250	3.100	3.290	858,000	2,748,867	3.2038	2.381	2.381	2.419	2.307	2.448	1,152,933	2.3842	-4.19%
2020-03-11	0	3.340	3.310	3.340	3.310	3.470	794,000	2,703,220	3.4046	2.486	2.463	2.486	2.463	2.582	1,066,933	2.5336	-0.60%
2020-03-10	0	3.360	3.360	3.390	3.220	3.470	1,034,000	3,456,385	3.3427	2.500	2.500	2.523	2.396	2.582	1,389,432	2.4876	-1.18%
2020-03-09	0	3.400	3.380	3.400	3.350	3.510	1,082,000	3,699,210	3.4189	2.530	2.515	2.530	2.493	2.612	1,453,932	2.5443	-3.68%
2020-03-06	0	3.530	3.500	3.530	3.370	3.570	692,000	2,416,930	3.4927	2.627	2.605	2.627	2.508	2.657	929,871	2.5992	-0.56%
2020-03-05	0	3.550	3.520	3.550	3.430	3.550	1,964,000	6,859,290	3.4925	2.642	2.620	2.642	2.553	2.642	2,639,115	2.5991	2.31%
2020-03-04	0	3.470	3.460	3.480	3.330	3.470	782,000	2,678,015	3.4246	2.582	2.575	2.590	2.478	2.582	1,050,808	2.5485	2.06%
2020-03-03	0	3.400	3.340	3.400	3.300	3.570	1,071,000	3,687,780	3.4433	2.530	2.486	2.530	2.456	2.657	1,439,151	2.5625	-3.13%
2020-03-02	0	3.510	3.500	3.510	3.400	3.540	1,172,000	4,066,810	3.4700	2.612	2.605	2.612	2.530	2.634	1,574,869	2.5823	3.54%
2020-02-28	0	3.390	3.380	3.390	3.340	3.520	759,000	2,593,965	3.4176	2.523	2.515	2.523	2.486	2.620	1,019,902	2.5433	-4.78%
2020-02-27	0	3.560	3.550	3.560	3.460	3.580	1,677,000	5,932,420	3.5375	2.649	2.642	2.649	2.575	2.664	2,253,460	2.6326	2.59%
2020-02-26	0	3.470	3.460	3.470	3.370	3.540	971,000	3,337,766	3.4375	2.582	2.575	2.582	2.508	2.634	1,304,776	2.5581	-0.57%
2020-02-25	0	3.490	3.480	3.490	3.360	3.580	2,142,000	7,437,065	3.4720	2.597	2.590	2.597	2.500	2.664	2,878,301	2.5838	-2.51%
2020-02-24	0	3.580	3.560	3.580	3.240	3.640	5,870,000	20,482,680	3.4894	2.664	2.649	2.664	2.411	2.709	7,887,781	2.5968	10.49%
2020-02-21	0	3.240	3.190	3.250	3.100	3.250	472,000	1,512,340	3.2041	2.411	2.374	2.419	2.307	2.419	634,247	2.3845	3.18%
2020-02-20	0	3.140	3.130	3.140	3.050	3.150	282,000	878,690	3.1159	2.337	2.329	2.337	2.270	2.344	378,936	2.3188	0.96%
2020-02-19	0	3.110	3.090	3.110	3.050	3.130	603,000	1,847,580	3.0640	2.314	2.300	2.314	2.270	2.329	810,278	2.2802	1.97%
2020-02-18	0	3.050	3.050	3.070	3.020	3.070	245,000	745,360	3.0423	2.270	2.270	2.285	2.247	2.285	329,217	2.2640	-0.33%
2020-02-17	0	3.060	3.060	3.100	3.000	3.100	636,000	1,929,620	3.0340	2.277	2.277	2.307	2.233	2.307	854,622	2.2579	0.00%
2020-02-14	0	3.060	3.020	3.060	3.020	3.090	269,000	823,640	3.0619	2.277	2.247	2.277	2.247	2.300	361,467	2.2786	-0.65%
2020-02-13	0	3.080	3.050	3.080	3.040	3.100	216,000	661,440	3.0622	2.292	2.270	2.292	2.262	2.307	290,249	2.2789	0.98%
2020-02-12	0	3.050	3.040	3.060	3.040	3.110	118,000	361,080	3.0600	2.270	2.262	2.277	2.262	2.314	158,562	2.2772	-0.33%
2020-02-11	0	3.060	3.050	3.060	3.020	3.090	341,000	1,042,580	3.0574	2.277	2.270	2.277	2.247	2.300	458,217	2.2753	2.00%
2020-02-10	0	3.000	3.000	3.040	2.930	3.150	580,000	1,739,780	2.9996	2.233	2.233	2.262	2.180	2.344	779,372	2.2323	0.67%
2020-02-07	0	2.980	2.930	2.980	2.900	3.020	1,078,000	3,153,210	2.9251	2.218	2.180	2.218	2.158	2.247	1,448,557	2.1768	-0.67%
2020-02-06	0	3.000	2.980	3.000	2.910	3.060	362,000	1,079,560	2.9822	2.233	2.218	2.233	2.166	2.277	486,436	2.2193	1.69%
2020-02-05	0	2.950	2.910	2.950	2.900	3.000	236,000	699,110	2.9623	2.195	2.166	2.195	2.158	2.233	317,124	2.2045	-1.34%
2020-02-04	0	2.990	2.980	2.990	2.930	3.100	624,000	1,875,730	3.0060	2.225	2.218	2.225	2.180	2.307	838,497	2.2370	2.05%
2020-02-03	0	2.930	2.930	3.040	2.820	3.050	566,000	1,678,655	2.9658	2.180	2.180	2.262	2.099	2.270	760,559	2.2071	0.00%
2020-01-31	0	2.930	2.900	2.930	2.780	2.980	643,000	1,863,540	2.8982	2.180	2.158	2.180	2.069	2.218	864,028	2.1568	4.27%
2020-01-30	0	2.810	2.800	2.810	2.720	2.990	707,000	1,978,070	2.7978	2.091	2.084	2.091	2.024	2.225	950,027	2.0821	-5.07%
2020-01-29	0	2.960	2.960	2.980	2.900	3.080	996,000	2,985,895	2.9979	2.203	2.203	2.218	2.158	2.292	1,338,370	2.2310	-5.43%
2020-01-24	0	3.130	3.100	3.130	3.090	3.130	89,000	277,380	3.1166	2.329	2.307	2.329	2.300	2.329	119,593	2.3194	-0.32%
2020-01-23	0	3.140	3.130	3.140	3.100	3.200	302,000	948,100	3.1394	2.337	2.329	2.337	2.307	2.381	405,811	2.3363	-4.85%
2020-01-22	0	3.300	3.260	3.300	3.070	3.300	559,000	1,774,100	3.1737	2.456	2.426	2.456	2.285	2.456	751,153	2.3618	6.80%
2020-01-21	0	3.090	3.070	3.090	3.060	3.270	388,000	1,234,500	3.1817	2.300	2.285	2.300	2.277	2.433	521,373	2.3678	-5.79%
2020-01-20	0	3.280	3.270	3.280	3.270	3.310	262,000	861,310	3.2874	2.441	2.433	2.441	2.433	2.463	352,061	2.4465	-1.20%
2020-01-17	0	3.320	3.310	3.330	3.260	3.390	305,000	1,011,460	3.3163	2.471	2.463	2.478	2.426	2.523	409,842	2.4679	0.00%
2020-01-16	0	3.320	3.320	3.340	3.300	3.420	405,000	1,358,770	3.3550	2.471	2.471	2.486	2.456	2.545	544,217	2.4967	-1.78%
2020-01-15	0	3.380	3.340	3.380	3.280	3.380	322,000	1,072,545	3.3309	2.515	2.486	2.515	2.441	2.515	432,686	2.4788	0.90%
2020-01-14	0	3.350	3.300	3.350	3.280	3.400	985,000	3,281,620	3.3316	2.493	2.456	2.493	2.441	2.530	1,323,589	2.4793	-0.59%
2020-01-13	0	3.370	3.370	3.390	3.300	3.510	962,000	3,294,500	3.4246	2.508	2.508	2.523	2.456	2.612	1,292,682	2.5486	-3.99%
2020-01-10	0	3.510	3.510	3.520	3.420	3.540	833,000	2,909,600	3.4929	2.612	2.612	2.620	2.545	2.634	1,119,339	2.5994	2.33%
2020-01-09	0	3.430	3.430	3.440	3.380	3.490	582,000	2,002,540	3.4408	2.553	2.553	2.560	2.515	2.597	782,059	2.5606	1.48%
2020-01-08	0	3.380	3.350	3.370	3.310	3.450	1,076,000	3,615,990	3.3606	2.515	2.493	2.508	2.463	2.567	1,445,869	2.5009	-0.29%
2020-01-07	0	3.390	3.370	3.400	3.360	3.450	270,000	915,280	3.3899	2.523	2.508	2.530	2.500	2.567	362,811	2.5227	0.00%
2020-01-06	0	3.390	3.390	3.420	3.300	3.460	749,000	2,551,610	3.4067	2.523	2.523	2.545	2.456	2.575	1,006,465	2.5352	0.30%
2020-01-03	0	3.380	3.380	3.390	3.340	3.460	1,104,000	3,730,160	3.3788	2.515	2.515	2.523	2.486	2.575	1,483,494	2.5144	0.00%
2020-01-02	0	3.380	3.330	3.380	3.210	3.380	2,744,000	9,089,060	3.3123	2.515	2.478	2.515	2.389	2.515	3,687,235	2.4650	5.63%
2019-12-31	0	3.200	3.160	3.200	3.030	3.210	918,000	2,873,270	3.1299	2.381	2.352	2.381	2.255	2.389	1,233,558	2.3293	0.95%
2019-12-30	0	3.170	3.160	3.170	3.050	3.200	1,240,000	3,925,130	3.1654	2.359	2.352	2.359	2.270	2.381	1,666,243	2.3557	5.67%
2019-12-27	0	3.000	2.990	3.000	2.930	3.020	560,000	1,678,290	2.9969	2.233	2.225	2.233	2.180	2.247	752,497	2.2303	2.39%
2019-12-24	0	2.930	2.900	2.930	2.880	2.930	145,000	421,940	2.9099	2.180	2.158	2.180	2.143	2.180	194,843	2.1655	-1.35%
2019-12-23	0	2.970	2.960	2.970	2.940	2.980	210,000	620,800	2.9562	2.210	2.203	2.210	2.188	2.218	282,186	2.2000	0.68%
2019-12-20	0	2.950	2.940	2.950	2.900	2.980	396,000	1,160,390	2.9303	2.195	2.188	2.195	2.158	2.218	532,123	2.1807	-0.67%
2019-12-19	0	2.970	2.950	2.970	2.890	2.970	352,000	1,031,760	2.9311	2.210	2.195	2.210	2.151	2.210	472,998	2.1813	1.02%
2019-12-18	0	2.940	2.910	2.940	2.890	2.990	550,000	1,613,850	2.9343	2.188	2.166	2.188	2.151	2.225	739,060	2.1837	0.68%
2019-12-17	0	2.920	2.920	2.950	2.910	3.040	436,000	1,288,030	2.9542	2.173	2.173	2.195	2.166	2.262	585,873	2.1985	-0.34%
2019-12-16	0	2.930	2.910	2.940	2.930	3.050	453,000	1,352,920	2.9866	2.180	2.166	2.188	2.180	2.270	608,716	2.2226	-3.62%
2019-12-13	0	3.040	3.020	3.040	2.700	3.050	1,150,000	3,339,390	2.9038	2.262	2.247	2.262	2.009	2.270	1,545,306	2.1610	10.95%
2019-12-12	0	2.740	2.720	2.740	2.700	2.750	244,000	662,380	2.7147	2.039	2.024	2.039	2.009	2.047	327,874	2.0202	1.48%
2019-12-11	0	2.700	2.700	2.710	2.640	2.730	836,000	2,260,032	2.7034	2.009	2.009	2.017	1.965	2.032	1,123,371	2.0118	-1.10%
2019-12-10	0	2.730	2.720	2.750	2.670	2.730	179,000	485,350	2.7115	2.032	2.024	2.047	1.987	2.032	240,530	2.0178	1.11%
2019-12-09	0	2.700	2.700	2.740	2.690	2.770	187,000	511,000	2.7326	2.009	2.009	2.039	2.002	2.061	251,280	2.0336	-0.74%
2019-12-06	0	2.720	2.710	2.770	2.630	2.820	355,000	960,210	2.7048	2.024	2.017	2.061	1.957	2.099	477,029	2.0129	1.12%
2019-12-05	0	2.690	2.660	2.690	2.650	2.710	704,000	1,882,140	2.6735	2.002	1.980	2.002	1.972	2.017	945,996	1.9896	1.13%
2019-12-04	0	2.660	2.650	2.660	2.640	2.750	678,000	1,829,660	2.6986	1.980	1.972	1.980	1.965	2.047	911,059	2.0083	-4.66%
2019-12-03	0	2.790	2.790	2.800	2.720	2.860	293,000	816,470	2.7866	2.076	2.076	2.084	2.024	2.128	393,717	2.0737	-2.79%
2019-12-02	0	2.870	2.800	2.880	2.690	2.870	576,000	1,615,980	2.8055	2.136	2.084	2.143	2.002	2.136	773,997	2.0878	-0.69%
2019-11-29	0	2.890	2.890	2.900	2.800	2.900	981,000	2,800,050	2.8543	2.151	2.151	2.158	2.084	2.158	1,318,214	2.1241	-2.03%
2019-11-28	0	2.950	2.950	2.980	2.880	2.960	1,057,000	3,096,655	2.9297	2.195	2.195	2.218	2.143	2.203	1,420,338	2.1802	0.00%
2019-11-27	0	2.950	2.950	2.960	2.900	2.960	954,000	2,805,380	2.9406	2.195	2.195	2.203	2.158	2.203	1,281,932	2.1884	1.72%
2019-11-26	0	2.900	2.900	2.930	2.900	3.000	541,000	1,573,400	2.9083	2.158	2.158	2.180	2.158	2.233	726,966	2.1643	0.35%
2019-11-25	0	2.890	2.880	2.890	2.760	2.890	1,056,000	2,975,570	2.8178	2.151	2.143	2.151	2.054	2.151	1,418,994	2.0970	0.35%
2019-11-22	0	2.880	2.880	2.970	2.860	3.020	1,008,000	2,937,690	2.9144	2.143	2.143	2.210	2.128	2.247	1,354,495	2.1688	-3.03%
2019-11-21	0	2.970	2.930	2.980	2.950	3.000	602,000	1,788,320	2.9706	2.210	2.180	2.218	2.195	2.233	808,934	2.2107	-1.33%
2019-11-20	0	3.010	3.010	3.020	3.010	3.030	174,000	524,680	3.0154	2.240	2.240	2.247	2.240	2.255	233,812	2.2440	-0.33%
2019-11-19	0	3.020	3.020	3.030	3.010	3.040	273,000	824,950	3.0218	2.247	2.247	2.255	2.240	2.262	366,842	2.2488	0.33%
2019-11-18	0	3.010	3.010	3.040	3.000	3.050	478,000	1,445,590	3.0242	2.240	2.240	2.262	2.233	2.270	642,310	2.2506	0.00%
2019-11-15	0	3.010	3.010	3.020	3.000	3.060	349,000	1,055,400	3.0241	2.240	2.240	2.247	2.233	2.277	468,967	2.2505	-1.31%
2019-11-14	0	3.050	3.040	3.050	3.000	3.100	570,000	1,737,190	3.0477	2.270	2.262	2.270	2.233	2.307	765,934	2.2681	0.00%
2019-11-13	0	3.050	3.050	3.060	3.000	3.060	1,107,000	3,362,800	3.0378	2.270	2.270	2.277	2.233	2.277	1,487,525	2.2607	0.66%
2019-11-12	0	3.030	3.030	3.040	3.010	3.050	219,000	663,320	3.0289	2.255	2.255	2.262	2.240	2.270	294,280	2.2540	0.00%
2019-11-11	0	3.030	3.030	3.070	3.000	3.100	1,255,000	3,804,810	3.0317	2.255	2.255	2.285	2.233	2.307	1,686,400	2.2562	-2.57%
2019-11-08	0	3.110	3.090	3.130	3.070	3.210	2,414,000	7,474,050	3.0961	2.314	2.300	2.329	2.285	2.389	3,243,800	2.3041	-3.12%
2019-11-07	0	3.210	3.200	3.210	3.150	3.230	225,000	719,780	3.1990	2.389	2.381	2.389	2.344	2.404	302,343	2.3807	-0.62%
2019-11-06	0	3.230	3.220	3.230	3.200	3.330	271,000	880,110	3.2476	2.404	2.396	2.404	2.381	2.478	364,155	2.4169	-2.12%
2019-11-05	0	3.300	3.290	3.300	3.260	3.390	583,000	1,932,983	3.3156	2.456	2.448	2.456	2.426	2.523	783,403	2.4674	0.00%
2019-11-04	0	3.300	3.280	3.300	3.150	3.350	1,463,000	4,829,140	3.3008	2.456	2.441	2.456	2.344	2.493	1,965,898	2.4565	3.45%
2019-11-01	0	3.190	3.150	3.190	3.090	3.190	531,000	1,671,025	3.1469	2.374	2.344	2.374	2.300	2.374	713,528	2.3419	1.27%
2019-10-31	0	3.150	3.150	3.160	3.070	3.170	1,014,000	3,163,990	3.1203	2.344	2.344	2.352	2.285	2.359	1,362,557	2.3221	-1.56%
2019-10-30	0	3.200	3.150	3.200	3.090	3.210	962,000	3,020,940	3.1403	2.381	2.344	2.381	2.300	2.389	1,292,682	2.3370	0.00%
2019-10-29	0	3.200	3.200	3.220	3.170	3.280	739,000	2,366,390	3.2022	2.381	2.381	2.396	2.359	2.441	993,027	2.3830	-1.54%
2019-10-28	0	3.250	3.240	3.250	3.200	3.340	744,000	2,408,090	3.2367	2.419	2.411	2.419	2.381	2.486	999,746	2.4087	0.00%
2019-10-25	0	3.250	3.250	3.290	3.210	3.320	427,600	1,399,104	3.2720	2.419	2.419	2.448	2.389	2.471	574,585	2.4350	-2.11%
2019-10-24	0	3.320	3.310	3.320	3.280	3.340	641,000	2,119,980	3.3073	2.471	2.463	2.471	2.441	2.486	861,340	2.4613	1.22%
2019-10-23	0	3.280	3.270	3.280	3.230	3.420	399,110	1,305,120	3.2701	2.441	2.433	2.441	2.404	2.545	536,302	2.4336	-0.91%
2019-10-22	0	3.310	3.280	3.310	3.290	3.350	345,000	1,143,410	3.3142	2.463	2.441	2.463	2.448	2.493	463,592	2.4664	-0.30%
2019-10-21	0	3.320	3.290	3.320	3.280	3.390	877,000	2,906,220	3.3138	2.471	2.448	2.471	2.441	2.523	1,178,464	2.4661	-2.06%
2019-10-18	0	3.390	3.350	3.390	3.330	3.440	575,000	1,942,970	3.3791	2.523	2.493	2.523	2.478	2.560	772,653	2.5147	0.59%
2019-10-17	0	3.370	3.330	3.370	3.300	3.440	759,000	2,553,860	3.3648	2.508	2.478	2.508	2.456	2.560	1,019,902	2.5040	-0.30%
2019-10-16	0	3.380	3.370	3.380	3.370	3.490	736,000	2,515,720	3.4181	2.515	2.508	2.515	2.508	2.597	988,996	2.5437	-3.15%
2019-10-15	0	3.490	3.440	3.490	3.440	3.610	1,240,000	4,342,030	3.5016	2.597	2.560	2.597	2.560	2.687	1,666,243	2.6059	-2.79%
2019-10-14	0	3.590	3.570	3.600	3.410	3.600	2,037,000	7,193,250	3.5313	2.672	2.657	2.679	2.538	2.679	2,737,208	2.6280	1.70%
2019-10-11	0	3.530	3.510	3.530	3.510	3.600	895,000	3,182,320	3.5557	2.627	2.612	2.627	2.612	2.679	1,202,651	2.6461	-1.94%
2019-10-10	0	3.600	3.600	3.610	3.400	3.600	1,613,000	5,678,210	3.5203	2.679	2.679	2.687	2.530	2.679	2,167,460	2.6198	2.27%
2019-10-09	0	3.520	3.490	3.520	3.420	3.560	880,000	3,078,120	3.4979	2.620	2.597	2.620	2.545	2.649	1,182,495	2.6031	0.28%
2019-10-08	0	3.510	3.500	3.510	3.380	3.580	1,653,000	5,775,120	3.4937	2.612	2.605	2.612	2.515	2.664	2,221,210	2.6000	3.24%
2019-10-04	0	3.400	3.330	3.400	3.210	3.450	1,220,000	4,050,080	3.3197	2.530	2.478	2.530	2.389	2.567	1,639,368	2.4705	0.29%
2019-10-03	0	3.390	3.380	3.390	3.350	3.490	368,000	1,249,090	3.3943	2.523	2.515	2.523	2.493	2.597	494,498	2.5260	-2.31%
2019-10-02	0	3.470	3.360	3.480	3.290	3.500	531,000	1,816,470	3.4208	2.582	2.500	2.590	2.448	2.605	713,528	2.5458	2.36%
2019-09-30	0	3.390	3.340	3.380	3.250	3.430	627,000	2,098,380	3.3467	2.523	2.486	2.515	2.419	2.553	842,528	2.4906	3.04%
2019-09-27	0	3.290	3.290	3.330	3.280	3.370	805,000	2,657,530	3.3013	2.448	2.448	2.478	2.441	2.508	1,081,714	2.4568	-2.08%
2019-09-26	0	3.360	3.330	3.360	3.280	3.430	961,000	3,217,210	3.3478	2.500	2.478	2.500	2.441	2.553	1,291,339	2.4914	-0.30%
2019-09-25	0	3.370	3.380	3.400	3.360	3.480	285,000	976,360	3.4258	2.508	2.515	2.530	2.500	2.590	382,967	2.5495	-3.99%
2019-09-24	0	3.510	3.470	3.540	3.360	3.550	1,593,000	5,462,180	3.4289	2.612	2.582	2.634	2.500	2.642	2,140,585	2.5517	1.74%
2019-09-23	0	3.450	3.430	3.470	3.430	3.470	1,018,000	3,508,440	3.4464	2.567	2.553	2.582	2.553	2.582	1,367,932	2.5648	0.00%
2019-09-20	0	3.450	3.450	3.470	3.420	3.540	1,760,190	6,091,309	3.4606	2.567	2.567	2.582	2.545	2.634	2,365,246	2.5753	-2.54%
2019-09-19	0	3.540	3.490	3.540	3.480	3.560	1,898,000	6,685,650	3.5225	2.634	2.597	2.634	2.590	2.649	2,550,427	2.6214	0.57%
2019-09-18	0	3.520	3.520	3.540	3.520	3.640	511,000	1,817,490	3.5567	2.620	2.620	2.634	2.620	2.709	686,654	2.6469	-1.68%
2019-09-17	0	3.580	3.540	3.580	3.500	3.600	827,000	2,926,940	3.5392	2.664	2.634	2.664	2.605	2.679	1,111,277	2.6339	0.56%
2019-09-16	0	3.560	3.550	3.560	3.550	3.610	920,000	3,287,520	3.5734	2.649	2.642	2.649	2.642	2.687	1,236,245	2.6593	-2.47%
2019-09-13	0	3.650	3.650	3.680	3.630	3.780	673,000	2,460,310	3.6557	2.716	2.716	2.739	2.701	2.813	904,340	2.7206	0.55%
2019-09-12	0	3.630	3.630	3.640	3.560	3.680	2,350,000	8,522,470	3.6266	2.701	2.701	2.709	2.649	2.739	3,157,800	2.6989	-0.82%
2019-09-11	0	3.660	3.660	3.680	3.650	3.820	2,135,000	7,892,720	3.6968	2.724	2.724	2.739	2.716	2.843	2,868,895	2.7511	-3.68%
2019-09-10	0	3.800	3.800	3.810	3.650	3.930	4,265,000	16,351,545	3.8339	2.828	2.828	2.835	2.716	2.925	5,731,071	2.8531	3.83%
2019-09-09	0	3.660	3.650	3.660	3.650	3.720	922,000	3,372,700	3.6580	2.724	2.716	2.724	2.716	2.768	1,238,933	2.7223	-0.54%
2019-09-06	0	3.680	3.670	3.690	3.660	3.730	1,181,000	4,353,870	3.6866	2.739	2.731	2.746	2.724	2.776	1,586,962	2.7435	-0.27%
2019-09-05	0	3.690	3.680	3.690	3.650	3.750	2,098,000	7,750,880	3.6944	2.746	2.739	2.746	2.716	2.791	2,819,176	2.7493	0.00%
2019-09-04	0	3.690	3.680	3.690	3.510	3.730	3,129,000	11,328,240	3.6204	2.746	2.739	2.746	2.612	2.776	4,204,577	2.6943	4.53%
2019-09-03	0	3.570	3.560	3.580	3.520	3.600	1,326,000	4,713,620	3.5548	2.627	2.620	2.634	2.590	2.649	1,801,996	2.6158	0.00%
2019-09-02	0	3.570	3.560	3.570	3.490	3.570	1,092,000	3,874,290	3.5479	2.627	2.620	2.627	2.568	2.627	1,483,997	2.6107	2.29%
2019-08-30	0	3.490	3.480	3.500	3.460	3.650	1,669,000	5,889,710	3.5289	2.568	2.561	2.575	2.546	2.686	2,268,123	2.5967	-0.29%
2019-08-29	0	3.500	3.490	3.500	3.440	3.540	1,582,100	5,494,798	3.4731	2.575	2.568	2.575	2.531	2.605	2,150,028	2.5557	0.57%
2019-08-28	0	3.480	3.460	3.490	3.480	3.680	2,012,000	7,071,950	3.5149	2.561	2.546	2.568	2.561	2.708	2,734,250	2.5864	-3.60%
2019-08-27	0	3.610	3.610	3.640	3.600	3.760	1,116,000	4,073,810	3.6504	2.656	2.656	2.678	2.649	2.767	1,516,612	2.6861	-3.99%
2019-08-26	0	3.760	3.750	3.780	3.500	3.780	2,921,000	10,595,220	3.6273	2.767	2.759	2.782	2.575	2.782	3,969,555	2.6691	-1.05%
2019-08-23	0	3.800	3.790	3.800	3.720	3.920	4,378,000	16,596,660	3.7909	2.796	2.789	2.796	2.737	2.885	5,949,576	2.7896	-4.52%
2019-08-22	0	3.980	3.980	3.990	3.800	4.000	4,273,000	16,776,370	3.9261	2.929	2.929	2.936	2.796	2.943	5,806,884	2.8890	5.29%
2019-08-21	0	3.780	3.780	3.800	3.720	3.960	2,888,000	11,083,300	3.8377	2.782	2.782	2.796	2.737	2.914	3,924,709	2.8240	-1.56%
2019-08-20	0	3.840	3.830	3.840	3.780	4.070	3,555,000	13,884,150	3.9055	2.826	2.818	2.826	2.782	2.995	4,831,143	2.8739	-2.78%
2019-08-19	0	3.950	3.940	3.950	3.700	3.980	3,895,000	15,016,050	3.8552	2.907	2.899	2.907	2.723	2.929	5,293,193	2.8369	7.34%
2019-08-16	0	3.680	3.650	3.680	3.630	3.800	1,851,000	6,877,970	3.7158	2.708	2.686	2.708	2.671	2.796	2,515,456	2.7343	0.27%
2019-08-15	0	3.670	3.670	3.680	3.540	3.780	3,144,000	11,483,580	3.6525	2.701	2.701	2.708	2.605	2.782	4,272,606	2.6877	0.00%
2019-08-14	0	3.670	3.660	3.680	3.630	3.840	3,981,000	14,753,210	3.7059	2.701	2.693	2.708	2.671	2.826	5,410,065	2.7270	2.23%
2019-08-13	0	3.590	3.580	3.590	3.570	3.740	1,806,000	6,620,200	3.6657	2.642	2.634	2.642	2.627	2.752	2,454,302	2.6974	-4.77%
2019-08-12	0	3.770	3.710	3.740	3.700	3.880	2,431,000	9,226,290	3.7953	2.774	2.730	2.752	2.723	2.855	3,303,659	2.7927	0.00%
2019-08-09	0	3.770	3.770	3.800	3.760	4.090	4,695,000	18,482,840	3.9367	2.774	2.774	2.796	2.767	3.010	6,380,370	2.8968	-4.07%
2019-08-08	0	3.930	3.920	3.950	3.920	4.130	3,434,000	13,768,345	4.0094	2.892	2.885	2.907	2.885	3.039	4,666,707	2.9503	-3.20%
2019-08-07	0	4.060	4.060	4.080	3.920	4.160	6,140,000	24,907,430	4.0566	2.988	2.988	3.002	2.885	3.061	8,344,083	2.9850	2.27%
2019-08-06	0	3.970	3.960	3.970	3.390	4.080	10,456,000	38,950,090	3.7251	2.921	2.914	2.921	2.495	3.002	14,209,403	2.7411	7.30%
2019-08-05	0	3.700	3.690	3.700	3.680	3.960	3,854,000	14,548,730	3.7750	2.723	2.715	2.723	2.708	2.914	5,237,475	2.7778	-6.57%
2019-08-02	0	3.960	3.970	3.980	3.900	4.120	7,886,000	31,441,000	3.9869	2.914	2.921	2.929	2.870	3.032	10,716,847	2.9338	-6.16%
2019-08-01	0	4.220	4.200	4.220	4.070	4.520	11,125,000	47,649,020	4.2831	3.105	3.091	3.105	2.995	3.326	15,118,555	3.1517	-1.17%
2019-07-31	0	4.270	4.260	4.290	3.920	4.470	15,402,500	65,307,145	4.2400	3.142	3.135	3.157	2.885	3.289	20,931,555	3.1200	1.67%
2019-07-30	0	4.200	4.200	4.210	3.520	4.210	21,466,000	84,657,010	3.9438	3.091	3.091	3.098	2.590	3.098	29,171,677	2.9020	18.98%
2019-07-29	0	3.530	3.510	3.540	3.300	3.580	5,635,000	19,583,820	3.4754	2.598	2.583	2.605	2.428	2.634	7,657,803	2.5574	6.01%
2019-07-26	0	3.330	3.320	3.330	3.270	3.360	1,025,000	3,389,410	3.3067	2.450	2.443	2.450	2.406	2.472	1,392,946	2.4333	0.00%
2019-07-25	0	3.330	3.320	3.350	3.230	3.390	2,406,000	7,967,580	3.3115	2.450	2.443	2.465	2.377	2.495	3,269,685	2.4368	1.22%
2019-07-24	0	3.290	3.280	3.290	3.260	3.460	2,600,000	8,653,150	3.3281	2.421	2.414	2.421	2.399	2.546	3,533,325	2.4490	-2.66%
2019-07-23	0	3.380	3.370	3.380	3.360	3.470	1,916,000	6,521,550	3.4037	2.487	2.480	2.487	2.472	2.553	2,603,789	2.5046	0.30%
2019-07-22	0	3.370	3.370	3.380	3.360	3.550	2,133,000	7,316,120	3.4300	2.480	2.480	2.487	2.472	2.612	2,898,686	2.5239	-5.07%
2019-07-19	0	3.550	3.550	3.560	3.400	3.680	6,381,000	22,819,060	3.5761	2.612	2.612	2.620	2.502	2.708	8,671,595	2.6315	3.80%
2019-07-18	0	3.420	3.400	3.410	3.200	3.430	3,911,000	13,076,700	3.3436	2.517	2.502	2.509	2.355	2.524	5,314,937	2.4604	4.27%
2019-07-17	0	3.280	3.280	3.290	3.200	3.320	4,128,000	13,408,920	3.2483	2.414	2.414	2.421	2.355	2.443	5,609,833	2.3903	0.92%
2019-07-16	0	3.250	3.220	3.250	3.200	3.430	5,348,900	17,363,458	3.2462	2.392	2.369	2.392	2.355	2.524	7,269,001	2.3887	-3.85%
2019-07-15	0	3.380	3.380	3.390	3.350	3.530	3,625,000	12,476,850	3.4419	2.487	2.487	2.495	2.465	2.598	4,926,271	2.5327	-3.70%
2019-07-12	0	3.510	3.500	3.510	3.470	3.600	4,004,000	14,106,930	3.5232	2.583	2.575	2.583	2.553	2.649	5,441,321	2.5926	0.00%
2019-07-11	0	3.510	3.500	3.520	3.480	3.580	3,315,000	11,649,330	3.5141	2.583	2.575	2.590	2.561	2.634	4,504,990	2.5859	-0.28%
2019-07-10	0	3.520	3.510	3.540	3.480	3.740	8,061,000	28,406,950	3.5240	2.590	2.583	2.605	2.561	2.752	10,954,667	2.5931	-3.56%
2019-07-09	0	3.650	3.650	3.660	3.600	3.850	7,466,000	27,601,110	3.6969	2.686	2.686	2.693	2.649	2.833	10,146,079	2.7204	-5.19%
2019-07-08	0	3.850	3.860	3.870	3.610	3.980	10,563,800	40,530,620	3.8367	2.833	2.840	2.848	2.656	2.929	14,355,900	2.8233	1.32%
2019-07-05	0	3.800	3.790	3.800	3.560	3.870	13,692,000	51,521,040	3.7629	2.796	2.789	2.796	2.620	2.848	18,607,034	2.7689	5.26%
2019-07-04	0	3.610	3.600	3.610	3.490	4.530	42,442,000	161,365,140	3.8020	2.656	2.649	2.656	2.568	3.333	57,677,457	2.7977	-18.33%
2019-07-03	0	4.420	4.420	4.440	4.210	5.200	121,016,001	564,466,564	4.6644	3.252	3.252	3.267	3.098	3.826	164,457,265	3.4323	4.99%
2019-07-02	0	4.210	4.270	4.280	3.000	4.910	155,649,600	647,577,777	4.1605	3.098	3.142	3.149	2.208	3.613	211,523,330	3.0615	39.87%
2019-06-28	0	3.010	3.010	3.030	3.000	3.380	91,100,000	291,816,947	3.2033	2.215	2.215	2.230	2.208	2.487	123,802,280	2.3571

---

Webb-site Database - Powered By Linux Group

Back to top

---