Prices and Webb-site Total Returns

Town Ray Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01692	2019-10-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-18	1.500	1.500	1.550	1.500	1.520	30,000	45,080	1.5027	1.500	1.500	1.550	1.500	1.520	30,000	1.5027	-2.60%
2026-06-17	1.540	1.520	1.550	1.520	1.540	8,000	12,200	1.5250	1.540	1.520	1.550	1.520	1.540	8,000	1.5250	1.32%
2026-06-16	1.520	1.500	1.520	-	-	0	0	-	1.520	1.500	1.520	-	-	0	-	0.00%
2026-06-15	1.520	1.520	1.540	-	-	0	0	-	1.520	1.520	1.540	-	-	0	-	0.00%
2026-06-12	1.520	1.500	1.540	-	-	0	0	-	1.520	1.500	1.540	-	-	0	-	0.00%
2026-06-11	1.520	1.450	1.540	-	-	0	0	-	1.520	1.450	1.540	-	-	0	-	0.00%
2026-06-10	1.520	1.510	1.540	1.510	1.520	24,000	36,300	1.5125	1.520	1.510	1.540	1.510	1.520	24,000	1.5125	-1.30%
2026-06-09	1.540	1.510	1.540	-	-	6,000	9,300	1.5500	1.540	1.510	1.540	-	-	6,000	1.5500	-0.65%
2026-06-08	1.550	1.510	1.550	-	-	0	0	-	1.550	1.510	1.550	-	-	0	-	-2.52%
2026-06-05	1.590	1.510	1.590	-	-	0	0	-	1.590	1.510	1.590	-	-	0	-	0.00%
2026-06-04	1.590	1.510	1.590	-	-	0	0	-	1.590	1.510	1.590	-	-	0	-	0.00%
2026-06-03	1.590	1.510	1.590	-	-	0	0	-	1.590	1.510	1.590	-	-	0	-	-0.62%
2026-06-02	1.600	1.510	1.600	-	-	0	0	-	1.600	1.510	1.600	-	-	0	-	0.00%
2026-06-01	1.600	1.500	1.600	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2026-05-29	1.600	1.600	1.620	1.500	1.500	18,000	27,000	1.5000	1.600	1.600	1.620	1.500	1.500	18,000	1.5000	4.92%
2026-05-28	1.600	1.560	1.600	-	-	0	0	-	1.525	1.487	1.525	-	-	0	-	0.00%
2026-05-27	1.600	1.520	1.650	-	-	0	0	-	1.525	1.449	1.573	-	-	0	-	0.00%
2026-05-26	1.600	1.520	1.650	-	-	0	0	-	1.525	1.449	1.573	-	-	0	-	0.00%
2026-05-22	1.600	1.560	1.650	-	-	0	0	-	1.525	1.487	1.573	-	-	0	-	0.00%
2026-05-21	1.600	1.560	1.600	1.600	1.600	4,000	6,400	1.6000	1.525	1.487	1.525	1.525	1.525	4,197	1.5250	-1.84%
2026-05-20	1.630	1.620	1.640	-	-	0	0	-	1.554	1.544	1.563	-	-	0	-	0.00%
2026-05-19	1.630	1.520	1.630	1.640	1.640	20,000	32,800	1.6400	1.554	1.449	1.554	1.563	1.563	20,984	1.5631	2.52%
2026-05-18	1.590	1.520	1.650	-	-	0	0	-	1.515	1.449	1.573	-	-	0	-	0.00%
2026-05-15	1.590	1.590	1.650	-	-	0	0	-	1.515	1.515	1.573	-	-	0	-	0.00%
2026-05-14	1.590	1.520	1.630	-	-	0	0	-	1.515	1.449	1.554	-	-	0	-	0.00%
2026-05-13	1.590	1.550	1.590	1.590	1.590	50,000	79,500	1.5900	1.515	1.477	1.515	1.515	1.515	52,459	1.5155	0.00%
2026-05-12	1.590	1.520	1.590	-	-	0	0	-	1.515	1.449	1.515	-	-	0	-	0.00%
2026-05-11	1.590	1.520	1.590	1.600	1.600	20,000	32,000	1.6000	1.515	1.449	1.515	1.525	1.525	20,984	1.5250	-0.62%
2026-05-08	1.600	1.520	1.630	-	-	0	0	-	1.525	1.449	1.554	-	-	0	-	0.00%
2026-05-07	1.600	1.600	1.650	1.530	1.530	12,000	18,360	1.5300	1.525	1.525	1.573	1.458	1.458	12,590	1.4583	5.26%
2026-05-06	1.520	1.520	1.530	1.520	1.520	2,000	3,040	1.5200	1.449	1.449	1.458	1.449	1.449	2,098	1.4488	1.33%
2026-05-05	1.500	1.500	1.520	1.500	1.530	56,000	84,900	1.5161	1.430	1.430	1.449	1.430	1.458	58,754	1.4450	-1.96%
2026-05-04	1.530	1.500	1.530	1.530	1.530	4,000	6,120	1.5300	1.458	1.430	1.458	1.458	1.458	4,197	1.4583	0.00%
2026-04-30	1.530	1.530	1.640	1.530	1.530	4,000	6,120	1.5300	1.458	1.458	1.563	1.458	1.458	4,197	1.4583	-1.92%
2026-04-29	1.560	1.560	1.650	-	-	0	0	-	1.487	1.487	1.573	-	-	0	-	0.00%
2026-04-28	1.560	1.530	1.640	1.560	1.560	50,000	78,000	1.5600	1.487	1.458	1.563	1.487	1.487	52,459	1.4869	0.00%
2026-04-27	1.560	1.560	1.640	1.560	1.560	44,000	68,640	1.5600	1.487	1.487	1.563	1.487	1.487	46,164	1.4869	0.00%
2026-04-24	1.560	1.560	1.580	1.560	1.560	10,000	15,600	1.5600	1.487	1.487	1.506	1.487	1.487	10,492	1.4869	0.00%
2026-04-23	1.560	1.540	1.580	-	-	0	0	-	1.487	1.468	1.506	-	-	0	-	0.00%
2026-04-22	1.560	1.550	1.560	1.550	1.560	20,000	31,160	1.5580	1.487	1.477	1.487	1.477	1.487	20,984	1.4850	0.65%
2026-04-21	1.550	1.530	1.560	1.530	1.550	30,000	46,280	1.5427	1.477	1.458	1.487	1.458	1.477	31,475	1.4704	-0.64%
2026-04-20	1.560	1.550	1.650	1.560	1.560	18,000	28,080	1.5600	1.487	1.477	1.573	1.487	1.487	18,885	1.4869	0.00%
2026-04-17	1.560	1.560	1.650	1.550	1.600	48,000	75,420	1.5713	1.487	1.487	1.573	1.477	1.525	50,361	1.4976	-4.88%
2026-04-16	1.640	1.510	1.640	1.470	1.660	36,000	58,200	1.6167	1.563	1.439	1.563	1.401	1.582	37,770	1.5409	-0.61%
2026-04-15	1.650	1.470	1.650	-	-	0	0	-	1.573	1.401	1.573	-	-	0	-	0.00%
2026-04-14	1.650	1.470	1.680	-	-	0	0	-	1.573	1.401	1.601	-	-	0	-	0.00%
2026-04-13	1.650	1.470	1.690	-	-	0	0	-	1.573	1.401	1.611	-	-	0	-	0.00%
2026-04-10	1.650	1.450	1.680	1.650	1.650	2,000	3,300	1.6500	1.573	1.382	1.601	1.573	1.573	2,098	1.5727	0.00%
2026-04-09	1.650	1.550	1.670	-	-	0	0	-	1.573	1.477	1.592	-	-	0	-	0.00%
2026-04-08	1.650	1.450	1.690	-	-	0	0	-	1.573	1.382	1.611	-	-	0	-	0.00%
2026-04-02	1.650	1.450	1.670	-	-	0	0	-	1.573	1.382	1.592	-	-	0	-	0.00%
2026-04-01	1.650	1.420	1.670	-	-	0	0	-	1.573	1.353	1.592	-	-	0	-	0.00%
2026-03-31	1.650	1.420	1.700	-	-	0	0	-	1.573	1.353	1.620	-	-	0	-	0.00%
2026-03-30	1.650	1.490	1.690	1.410	1.650	14,000	20,220	1.4443	1.573	1.420	1.611	1.344	1.573	14,689	1.3766	3.12%
2026-03-27	1.600	1.500	1.680	1.600	1.600	28,000	44,800	1.6000	1.525	1.430	1.601	1.525	1.525	29,377	1.5250	0.00%
2026-03-26	1.600	1.500	1.690	1.600	1.600	10,000	16,000	1.6000	1.525	1.430	1.611	1.525	1.525	10,492	1.5250	-5.33%
2026-03-25	1.690	1.560	1.690	1.550	1.700	66,000	110,280	1.6709	1.611	1.487	1.611	1.477	1.620	69,246	1.5926	10.46%
2026-03-24	1.530	1.520	1.530	1.500	1.580	538,000	832,680	1.5477	1.458	1.449	1.458	1.430	1.506	564,459	1.4752	-4.38%
2026-03-23	1.600	1.580	1.600	1.580	1.630	84,000	134,200	1.5976	1.525	1.506	1.525	1.506	1.554	88,131	1.5227	-3.61%
2026-03-20	1.660	1.630	1.660	1.660	1.660	2,000	3,320	1.6600	1.582	1.554	1.582	1.582	1.582	2,098	1.5822	0.00%
2026-03-19	1.660	1.630	1.660	-	-	0	0	-	1.582	1.554	1.582	-	-	0	-	-1.19%
2026-03-18	1.680	1.630	1.680	-	-	0	0	-	1.601	1.554	1.601	-	-	0	-	0.00%
2026-03-17	1.680	1.630	1.680	1.680	1.680	2,000	3,360	1.6800	1.601	1.554	1.601	1.601	1.601	2,098	1.6013	0.00%
2026-03-16	1.680	1.630	1.680	1.680	1.680	6,000	10,080	1.6800	1.601	1.554	1.601	1.601	1.601	6,295	1.6013	0.00%
2026-03-13	1.680	1.680	1.690	1.680	1.680	4,000	6,720	1.6800	1.601	1.601	1.611	1.601	1.601	4,197	1.6013	0.00%
2026-03-12	1.680	1.630	1.690	1.680	1.680	30,000	50,400	1.6800	1.601	1.554	1.611	1.601	1.601	31,475	1.6013	-1.75%
2026-03-11	1.710	1.680	1.710	1.680	1.720	40,000	67,540	1.6885	1.630	1.601	1.630	1.601	1.639	41,967	1.6094	-0.58%
2026-03-10	1.720	1.690	1.770	-	-	0	0	-	1.639	1.611	1.687	-	-	0	-	0.00%
2026-03-09	1.720	1.690	1.740	-	-	0	0	-	1.639	1.611	1.658	-	-	0	-	0.00%
2026-03-06	1.720	1.690	1.730	1.720	1.720	2,000	3,440	1.7200	1.639	1.611	1.649	1.639	1.639	2,098	1.6394	1.78%
2026-03-05	1.690	1.680	1.720	1.690	1.690	18,000	30,420	1.6900	1.611	1.601	1.639	1.611	1.611	18,885	1.6108	0.00%
2026-03-04	1.690	1.680	1.700	-	-	0	0	-	1.611	1.601	1.620	-	-	0	-	0.00%
2026-03-03	1.690	1.670	1.690	1.690	1.730	174,000	294,500	1.6925	1.611	1.592	1.611	1.611	1.649	182,557	1.6132	-2.87%
2026-03-02	1.740	1.690	1.770	1.690	1.780	220,000	373,660	1.6985	1.658	1.611	1.687	1.611	1.697	230,820	1.6188	-0.57%
2026-02-27	1.750	1.750	1.760	1.680	1.750	154,000	262,020	1.7014	1.668	1.668	1.677	1.601	1.668	161,574	1.6217	-2.23%
2026-02-26	1.790	1.670	1.800	-	-	0	0	-	1.706	1.592	1.716	-	-	0	-	0.00%
2026-02-25	1.790	1.670	1.790	-	-	0	0	-	1.706	1.592	1.706	-	-	0	-	0.00%
2026-02-24	1.790	1.750	1.770	-	-	280,000	490,000	1.7500	1.706	1.668	1.687	-	-	293,770	1.6680	0.00%
2026-02-23	1.790	1.750	1.790	1.750	1.790	28,000	49,560	1.7700	1.706	1.668	1.706	1.668	1.706	29,377	1.6870	0.00%
2026-02-20	1.790	1.770	1.790	1.810	1.810	10,000	18,100	1.8100	1.706	1.687	1.706	1.725	1.725	10,492	1.7252	1.13%
2026-02-16	1.770	1.750	1.770	1.770	1.770	1,224,000	2,166,480	1.7700	1.687	1.668	1.687	1.687	1.687	1,284,197	1.6870	-0.56%
2026-02-13	1.780	1.750	1.780	-	-	0	0	-	1.697	1.668	1.697	-	-	0	-	0.00%
2026-02-12	1.780	1.750	1.780	-	-	0	0	-	1.697	1.668	1.697	-	-	0	-	0.00%
2026-02-11	1.780	1.750	1.780	-	-	0	0	-	1.697	1.668	1.697	-	-	0	-	0.00%
2026-02-10	1.780	1.720	1.780	-	-	0	0	-	1.697	1.639	1.697	-	-	0	-	-1.11%
2026-02-09	1.800	1.710	1.800	-	-	0	0	-	1.716	1.630	1.716	-	-	0	-	0.00%
2026-02-06	1.800	1.720	1.800	-	-	0	0	-	1.716	1.639	1.716	-	-	0	-	0.00%
2026-02-05	1.800	1.720	1.810	-	-	0	0	-	1.716	1.639	1.725	-	-	0	-	0.00%
2026-02-04	1.800	1.720	1.800	1.810	1.820	30,000	54,240	1.8080	1.716	1.639	1.716	1.725	1.735	31,475	1.7233	1.12%
2026-02-03	1.780	1.700	1.800	-	-	0	0	-	1.697	1.620	1.716	-	-	0	-	0.00%
2026-02-02	1.780	1.700	1.780	1.780	1.780	10,000	17,800	1.7800	1.697	1.620	1.697	1.697	1.697	10,492	1.6966	1.71%
2026-01-30	1.750	1.670	1.760	-	-	0	0	-	1.668	1.592	1.677	-	-	0	-	0.00%
2026-01-29	1.750	1.750	1.760	1.750	1.760	102,000	179,340	1.7582	1.668	1.668	1.677	1.668	1.677	107,016	1.6758	2.34%
2026-01-28	1.710	1.660	1.710	1.710	1.710	4,000	6,840	1.7100	1.630	1.582	1.630	1.630	1.630	4,197	1.6298	0.59%
2026-01-27	1.700	1.700	1.740	1.700	1.700	24,000	40,800	1.7000	1.620	1.620	1.658	1.620	1.620	25,180	1.6203	0.00%
2026-01-26	1.700	1.700	1.740	1.700	1.700	18,000	30,600	1.7000	1.620	1.620	1.658	1.620	1.620	18,885	1.6203	-2.86%
2026-01-23	1.750	1.700	1.800	-	-	0	0	-	1.668	1.620	1.716	-	-	0	-	0.00%
2026-01-22	1.750	1.750	1.800	1.700	1.750	138,000	241,000	1.7464	1.668	1.668	1.716	1.620	1.668	144,787	1.6645	0.57%
2026-01-21	1.740	1.700	1.740	-	-	0	0	-	1.658	1.620	1.658	-	-	0	-	0.00%
2026-01-20	1.740	1.700	1.780	-	-	0	0	-	1.658	1.620	1.697	-	-	0	-	0.00%
2026-01-19	1.740	1.710	1.780	-	-	0	0	-	1.658	1.630	1.697	-	-	0	-	0.00%
2026-01-16	1.740	1.740	1.780	1.740	1.780	66,000	116,200	1.7606	1.658	1.658	1.697	1.658	1.697	69,246	1.6781	-1.14%
2026-01-15	1.760	1.760	1.780	1.700	1.710	16,000	27,280	1.7050	1.677	1.677	1.697	1.620	1.630	16,787	1.6251	2.33%
2026-01-14	1.720	1.710	1.720	1.720	1.720	14,000	24,080	1.7200	1.639	1.630	1.639	1.639	1.639	14,689	1.6394	-0.58%
2026-01-13	1.730	1.730	1.780	1.730	1.730	20,000	34,600	1.7300	1.649	1.649	1.697	1.649	1.649	20,984	1.6489	0.58%
2026-01-09	1.720	1.720	1.780	1.720	1.750	12,000	20,880	1.7400	1.639	1.639	1.697	1.639	1.668	12,590	1.6584	0.00%
2026-01-08	1.720	1.710	1.750	-	-	20,000	34,400	1.7200	1.639	1.630	1.668	-	-	20,984	1.6394	0.00%
2026-01-07	1.720	1.710	1.950	1.720	1.720	10,000	17,200	1.7200	1.639	1.630	1.859	1.639	1.639	10,492	1.6394	-2.82%
2026-01-06	1.770	1.710	1.900	-	-	0	0	-	1.687	1.630	1.811	-	-	0	-	0.00%
2026-01-05	1.770	1.710	1.900	-	-	0	0	-	1.687	1.630	1.811	-	-	0	-	0.00%
2025-12-31	1.770	1.710	-	-	-	0	0	-	1.687	1.630	-	-	-	0	-	0.00%
2025-12-30	1.770	1.710	1.770	-	-	12,000	20,520	1.7100	1.687	1.630	1.687	-	-	12,590	1.6298	-0.56%
2025-12-29	1.780	1.710	1.780	1.780	1.780	6,000	10,680	1.7800	1.697	1.630	1.697	1.697	1.697	6,295	1.6966	-0.56%
2025-12-24	1.790	1.710	1.790	-	-	1,180	1,970	1.6695	1.706	1.630	1.706	-	-	1,238	1.5912	0.00%
2025-12-23	1.790	1.760	1.790	-	-	0	0	-	1.706	1.677	1.706	-	-	0	-	0.00%
2025-12-22	1.790	1.760	1.790	1.790	1.790	10,000	17,900	1.7900	1.706	1.677	1.706	1.706	1.706	10,492	1.7061	-0.56%
2025-12-19	1.800	1.760	1.800	-	-	0	0	-	1.716	1.677	1.716	-	-	0	-	0.00%
2025-12-18	1.800	1.760	1.800	-	-	0	0	-	1.716	1.677	1.716	-	-	0	-	0.00%
2025-12-17	1.800	1.760	1.800	1.800	1.800	8,000	14,400	1.8000	1.716	1.677	1.716	1.716	1.716	8,393	1.7156	0.00%
2025-12-16	1.800	1.740	1.800	-	-	0	0	-	1.716	1.658	1.716	-	-	0	-	0.00%
2025-12-15	1.800	1.730	1.800	-	-	0	0	-	1.716	1.649	1.716	-	-	0	-	0.00%
2025-12-12	1.800	1.710	1.800	1.800	1.800	14,000	25,200	1.8000	1.716	1.630	1.716	1.716	1.716	14,689	1.7156	0.00%
2025-12-11	1.800	1.750	1.800	-	-	0	0	-	1.716	1.668	1.716	-	-	0	-	0.00%
2025-12-10	1.800	1.750	1.800	-	-	0	0	-	1.716	1.668	1.716	-	-	0	-	0.00%
2025-12-09	1.800	1.710	1.800	-	-	0	0	-	1.716	1.630	1.716	-	-	0	-	0.00%
2025-12-08	1.800	1.760	1.800	-	-	0	0	-	1.716	1.677	1.716	-	-	0	-	0.00%
2025-12-05	1.800	1.760	1.800	1.800	1.800	38,000	68,400	1.8000	1.716	1.677	1.716	1.716	1.716	39,869	1.7156	0.00%
2025-12-04	1.800	1.760	1.800	-	-	0	0	-	1.716	1.677	1.716	-	-	0	-	0.00%
2025-12-03	1.800	1.760	1.800	1.800	1.800	62,000	111,600	1.8000	1.716	1.677	1.716	1.716	1.716	65,049	1.7156	2.27%
2025-12-02	1.760	1.760	1.800	1.760	1.790	12,000	21,360	1.7800	1.677	1.677	1.716	1.677	1.706	12,590	1.6966	-1.12%
2025-12-01	1.780	1.710	1.790	-	-	0	0	-	1.697	1.630	1.706	-	-	0	-	0.00%
2025-11-28	1.780	1.710	1.780	-	-	0	0	-	1.697	1.630	1.697	-	-	0	-	-0.56%
2025-11-27	1.790	1.710	1.800	-	-	0	0	-	1.706	1.630	1.716	-	-	0	-	0.00%
2025-11-26	1.790	1.710	1.800	-	-	0	0	-	1.706	1.630	1.716	-	-	0	-	0.00%
2025-11-25	1.790	1.710	1.800	1.790	1.790	12,000	21,340	1.7783	1.706	1.630	1.716	1.706	1.706	12,590	1.6950	-0.56%
2025-11-24	1.800	1.710	1.800	-	-	0	0	-	1.716	1.630	1.716	-	-	0	-	0.00%
2025-11-21	1.800	1.710	1.800	1.800	1.800	2,000	3,600	1.8000	1.716	1.630	1.716	1.716	1.716	2,098	1.7156	0.00%
2025-11-20	1.800	1.710	1.800	1.800	1.810	24,000	43,380	1.8075	1.716	1.630	1.716	1.716	1.725	25,180	1.7228	0.00%
2025-11-19	1.800	1.710	1.800	1.800	1.800	2,000	3,600	1.8000	1.716	1.630	1.716	1.716	1.716	2,098	1.7156	0.00%
2025-11-18	1.800	1.710	1.810	-	-	0	0	-	1.716	1.630	1.725	-	-	0	-	0.00%
2025-11-17	1.800	1.730	1.800	-	-	0	0	-	1.716	1.649	1.716	-	-	0	-	0.00%
2025-11-14	1.800	1.720	1.800	-	-	0	0	-	1.716	1.639	1.716	-	-	0	-	0.00%
2025-11-13	1.800	1.720	1.810	1.800	1.800	10,000	18,000	1.8000	1.716	1.639	1.725	1.716	1.716	10,492	1.7156	0.00%
2025-11-12	1.800	1.720	1.800	-	-	0	0	-	1.716	1.639	1.716	-	-	0	-	0.00%
2025-11-11	1.800	1.730	1.800	1.800	1.800	6,000	10,800	1.8000	1.716	1.649	1.716	1.716	1.716	6,295	1.7156	0.00%
2025-11-10	1.800	1.720	1.800	1.710	1.800	72,000	125,220	1.7392	1.716	1.639	1.716	1.630	1.716	75,541	1.6576	4.65%
2025-11-07	1.720	1.720	1.800	-	-	0	0	-	1.639	1.639	1.716	-	-	0	-	0.00%
2025-11-06	1.720	1.710	1.800	-	-	0	0	-	1.639	1.630	1.716	-	-	0	-	0.00%
2025-11-05	1.720	1.720	1.770	1.720	1.720	4,000	6,880	1.7200	1.639	1.639	1.687	1.639	1.639	4,197	1.6394	-2.82%
2025-11-04	1.770	1.710	1.770	-	-	0	0	-	1.687	1.630	1.687	-	-	0	-	-1.12%
2025-11-03	1.790	1.790	1.800	1.750	1.830	432,000	779,320	1.8040	1.706	1.706	1.716	1.668	1.744	453,246	1.7194	4.07%
2025-10-31	1.720	1.720	1.750	1.700	1.700	8,000	13,600	1.7000	1.639	1.639	1.668	1.620	1.620	8,393	1.6203	-1.15%
2025-10-30	1.740	1.740	1.750	1.700	1.730	28,000	48,380	1.7279	1.658	1.658	1.668	1.620	1.649	29,377	1.6469	1.16%
2025-10-28	1.720	1.700	1.720	-	-	0	0	-	1.639	1.620	1.639	-	-	0	-	0.00%
2025-10-27	1.720	1.700	1.720	1.720	1.720	2,000	3,440	1.7200	1.639	1.620	1.639	1.639	1.639	2,098	1.6394	1.18%
2025-10-24	1.700	1.700	1.750	1.700	1.710	46,000	78,220	1.7004	1.620	1.620	1.668	1.620	1.630	48,262	1.6207	-0.58%
2025-10-23	1.710	1.710	1.740	-	-	6,000	10,260	1.7100	1.630	1.630	1.658	-	-	6,295	1.6298	0.00%
2025-10-22	1.710	1.710	1.730	1.710	1.710	12,000	20,520	1.7100	1.630	1.630	1.649	1.630	1.630	12,590	1.6298	-0.58%
2025-10-21	1.720	1.710	1.770	-	-	0	0	-	1.639	1.630	1.687	-	-	0	-	0.00%
2025-10-20	1.720	1.710	1.780	1.720	1.720	32,000	55,040	1.7200	1.639	1.630	1.697	1.639	1.639	33,574	1.6394	0.00%
2025-10-17	1.720	1.700	1.800	-	-	0	0	-	1.639	1.620	1.716	-	-	0	-	0.00%
2025-10-16	1.720	1.700	1.800	-	-	32,000	54,400	1.7000	1.639	1.620	1.716	-	-	33,574	1.6203	0.00%
2025-10-15	1.720	1.720	1.770	1.720	1.720	64,000	110,080	1.7200	1.639	1.639	1.687	1.639	1.639	67,148	1.6394	-3.37%
2025-10-14	1.780	1.720	1.780	1.780	1.780	20,000	35,600	1.7800	1.697	1.639	1.697	1.697	1.697	20,984	1.6966	1.71%
2025-10-13	1.750	1.730	1.750	1.750	1.780	26,000	46,140	1.7746	1.668	1.649	1.668	1.668	1.697	27,279	1.6914	-1.69%
2025-10-10	1.780	1.730	1.780	-	-	0	0	-	1.697	1.649	1.697	-	-	0	-	0.00%
2025-10-09	1.780	1.770	1.790	1.780	1.790	46,000	82,240	1.7878	1.697	1.687	1.706	1.697	1.706	48,262	1.7040	-0.56%
2025-10-08	1.790	1.780	1.790	1.790	1.790	46,000	82,340	1.7900	1.706	1.697	1.706	1.706	1.706	48,262	1.7061	0.56%
2025-10-06	1.780	1.780	1.790	-	-	0	0	-	1.697	1.697	1.706	-	-	0	-	0.00%
2025-10-03	1.780	1.780	1.790	1.700	1.790	46,000	80,620	1.7526	1.697	1.697	1.706	1.620	1.706	48,262	1.6705	-0.56%
2025-10-02	1.790	1.700	1.790	-	-	0	0	-	1.706	1.620	1.706	-	-	0	-	0.00%
2025-09-30	1.790	1.760	1.790	1.760	1.790	18,000	32,160	1.7867	1.706	1.677	1.706	1.677	1.706	18,885	1.7029	1.70%
2025-09-29	1.760	1.750	1.790	1.760	1.760	20,000	35,200	1.7600	1.677	1.668	1.706	1.677	1.677	20,984	1.6775	0.00%
2025-09-26	1.760	1.760	1.790	1.750	1.780	208,000	370,180	1.7797	1.677	1.677	1.706	1.668	1.697	218,230	1.6963	-0.56%
2025-09-25	1.770	1.750	1.780	1.770	1.770	4,000	7,080	1.7700	1.687	1.668	1.697	1.687	1.687	4,197	1.6870	0.00%
2025-09-24	1.770	1.770	1.780	-	-	0	0	-	1.687	1.687	1.697	-	-	0	-	0.00%
2025-09-23	1.770	1.770	1.780	1.770	1.770	4,000	7,080	1.7700	1.687	1.687	1.697	1.687	1.687	4,197	1.6870	0.00%
2025-09-22	1.770	1.770	1.780	1.770	1.780	74,000	131,140	1.7722	1.687	1.687	1.697	1.687	1.697	77,639	1.6891	-0.56%
2025-09-19	1.780	1.770	1.800	1.780	1.790	48,000	85,880	1.7892	1.697	1.687	1.716	1.697	1.706	50,361	1.7053	-0.56%
2025-09-18	1.790	1.790	1.840	-	-	0	0	-	1.706	1.706	1.754	-	-	0	-	0.00%
2025-09-17	1.790	1.790	1.830	1.780	1.780	18,000	32,040	1.7800	1.706	1.706	1.744	1.697	1.697	18,885	1.6966	0.00%
2025-09-16	1.790	1.780	1.800	1.790	1.840	58,000	104,500	1.8017	1.706	1.697	1.716	1.706	1.754	60,852	1.7173	0.00%
2025-09-15	1.790	1.790	1.820	1.790	1.800	34,000	60,880	1.7906	1.706	1.706	1.735	1.706	1.716	35,672	1.7067	0.00%
2025-09-12	1.790	1.790	1.860	1.780	1.880	146,000	269,200	1.8438	1.706	1.706	1.773	1.697	1.792	153,180	1.7574	-3.24%
2025-09-11	1.850	1.780	1.850	1.870	1.870	10,000	18,660	1.8660	1.763	1.697	1.763	1.782	1.782	10,492	1.7785	-1.60%
2025-09-10	1.880	1.810	1.880	1.880	1.880	26,000	48,880	1.8800	1.792	1.725	1.792	1.792	1.792	27,279	1.7919	1.08%
2025-09-09	1.930	1.890	1.930	1.950	1.950	2,000	3,900	1.9500	1.773	1.736	1.773	1.791	1.791	2,177	1.7912	-0.52%
2025-09-08	1.940	1.920	1.940	1.940	1.970	46,000	90,020	1.9570	1.782	1.764	1.782	1.782	1.810	50,079	1.7976	-0.51%
2025-09-05	1.950	1.920	1.950	1.960	1.960	16,000	31,360	1.9600	1.791	1.764	1.791	1.800	1.800	17,419	1.8004	-0.51%
2025-09-04	1.960	1.920	1.970	1.960	1.960	36,000	70,560	1.9600	1.800	1.764	1.810	1.800	1.800	39,192	1.8004	2.08%
2025-09-03	1.920	1.920	1.960	-	-	0	0	-	1.764	1.764	1.800	-	-	0	-	0.52%
2025-09-02	1.910	1.900	1.910	1.910	1.970	120,000	235,220	1.9602	1.754	1.745	1.754	1.754	1.810	130,640	1.8005	-2.55%
2025-09-01	1.960	1.960	1.990	1.960	1.960	40,000	78,400	1.9600	1.800	1.800	1.828	1.800	1.800	43,547	1.8004	0.00%
2025-08-29	1.960	1.960	1.990	1.950	1.960	24,000	46,980	1.9575	1.800	1.800	1.828	1.791	1.800	26,128	1.7981	-0.51%
2025-08-28	1.970	1.930	1.980	1.970	1.970	10,000	19,700	1.9700	1.810	1.773	1.819	1.810	1.810	10,887	1.8096	-0.51%
2025-08-27	1.980	1.900	1.990	-	-	2,000	3,800	1.9000	1.819	1.745	1.828	-	-	2,177	1.7453	0.00%
2025-08-26	1.980	1.910	2.000	1.950	1.990	64,000	125,900	1.9672	1.819	1.754	1.837	1.791	1.828	69,675	1.8070	4.21%
2025-08-25	1.900	1.890	1.940	1.900	1.900	6,000	11,400	1.9000	1.745	1.736	1.782	1.745	1.745	6,532	1.7453	0.00%
2025-08-22	1.900	1.900	1.960	-	-	0	0	-	1.745	1.745	1.800	-	-	0	-	0.00%
2025-08-21	1.900	1.900	1.960	1.900	1.900	6,000	11,400	1.9000	1.745	1.745	1.800	1.745	1.745	6,532	1.7453	0.00%
2025-08-20	1.900	1.900	1.960	-	-	0	0	-	1.745	1.745	1.800	-	-	0	-	0.00%
2025-08-19	1.900	1.890	1.970	1.890	2.000	144,000	276,420	1.9196	1.745	1.736	1.810	1.736	1.837	156,768	1.7632	-2.56%
2025-08-18	1.950	1.950	2.000	1.900	2.000	192,000	373,700	1.9464	1.791	1.791	1.837	1.745	1.837	209,024	1.7878	-0.51%
2025-08-15	1.960	1.960	1.970	1.950	1.960	4,000	7,820	1.9550	1.800	1.800	1.810	1.791	1.800	4,355	1.7958	-0.51%
2025-08-14	1.970	1.940	1.970	1.940	1.970	32,000	62,980	1.9681	1.810	1.782	1.810	1.782	1.810	34,837	1.8078	3.14%
2025-08-13	1.910	1.910	1.960	1.910	1.920	184,000	352,300	1.9147	1.754	1.754	1.800	1.754	1.764	200,314	1.7587	-0.52%
2025-08-12	1.920	1.920	1.960	1.920	1.920	32,000	61,440	1.9200	1.764	1.764	1.800	1.764	1.764	34,837	1.7636	0.00%
2025-08-11	1.920	1.920	1.970	-	-	0	0	-	1.764	1.764	1.810	-	-	0	-	0.00%
2025-08-08	1.920	1.920	1.970	1.920	1.960	12,000	23,120	1.9267	1.764	1.764	1.810	1.764	1.800	13,064	1.7698	-2.04%
2025-08-07	1.960	1.920	1.960	1.910	1.960	10,000	19,260	1.9260	1.800	1.764	1.800	1.754	1.800	10,887	1.7691	2.08%
2025-08-06	1.920	1.920	1.970	1.920	1.930	90,000	173,680	1.9298	1.764	1.764	1.810	1.764	1.773	97,980	1.7726	-1.03%
2025-08-05	1.940	1.920	1.940	1.940	1.970	86,000	167,620	1.9491	1.782	1.764	1.782	1.782	1.810	93,625	1.7903	-1.52%
2025-08-04	1.970	1.970	1.990	1.970	1.970	8,000	15,760	1.9700	1.810	1.810	1.828	1.810	1.810	8,709	1.8096	1.55%
2025-08-01	1.940	1.940	2.000	1.940	1.970	48,000	93,760	1.9533	1.782	1.782	1.837	1.782	1.810	52,256	1.7942	-1.52%
2025-07-31	1.970	1.960	1.970	1.960	1.970	12,000	23,600	1.9667	1.810	1.800	1.810	1.800	1.810	13,064	1.8065	0.00%
2025-07-30	1.970	1.970	2.000	1.960	1.970	32,000	63,020	1.9694	1.810	1.810	1.837	1.800	1.810	34,837	1.8090	0.00%
2025-07-29	1.970	1.970	2.000	1.970	1.970	62,000	122,140	1.9700	1.810	1.810	1.837	1.810	1.810	67,497	1.8096	-1.50%
2025-07-28	2.000	1.970	2.000	1.960	2.090	1,126,000	2,245,520	1.9942	1.837	1.810	1.837	1.800	1.920	1,225,837	1.8318	-13.79%
2025-07-25	2.320	2.320	2.330	2.310	2.320	26,000	60,280	2.3185	2.131	2.131	2.140	2.122	2.131	28,305	2.1296	0.43%
2025-07-24	2.310	2.310	2.320	2.300	2.330	306,000	706,440	2.3086	2.122	2.122	2.131	2.113	2.140	333,132	2.1206	-2.12%
2025-07-23	2.360	2.320	2.370	2.290	2.360	124,000	290,120	2.3397	2.168	2.131	2.177	2.103	2.168	134,995	2.1491	2.61%
2025-07-22	2.300	2.290	2.330	2.300	2.350	68,000	156,620	2.3032	2.113	2.103	2.140	2.113	2.159	74,029	2.1156	-0.86%
2025-07-21	2.320	2.320	2.340	2.310	2.320	46,000	106,660	2.3187	2.131	2.131	2.149	2.122	2.131	50,079	2.1299	0.00%
2025-07-18	2.320	2.310	2.330	2.310	2.330	46,000	107,100	2.3283	2.131	2.122	2.140	2.122	2.140	50,079	2.1386	-0.43%
2025-07-17	2.330	2.320	2.330	-	-	0	0	-	2.140	2.131	2.140	-	-	0	-	0.00%
2025-07-16	2.330	2.320	2.330	2.330	2.350	42,000	98,260	2.3395	2.140	2.131	2.140	2.140	2.159	45,724	2.1490	0.00%
2025-07-15	2.330	2.320	2.350	2.330	2.340	30,000	70,100	2.3367	2.140	2.131	2.159	2.140	2.149	32,660	2.1464	0.00%
2025-07-14	2.330	2.320	2.370	2.330	2.370	102,000	240,760	2.3604	2.140	2.131	2.177	2.140	2.177	111,044	2.1682	-1.27%
2025-07-11	2.360	2.310	2.360	2.360	2.360	40,000	94,400	2.3600	2.168	2.122	2.168	2.168	2.168	43,547	2.1678	0.00%
2025-07-10	2.360	2.310	2.360	2.370	2.370	12,000	28,440	2.3700	2.168	2.122	2.168	2.177	2.177	13,064	2.1770	0.85%
2025-07-09	2.340	2.320	2.350	-	-	0	0	-	2.149	2.131	2.159	-	-	0	-	0.00%
2025-07-08	2.340	2.300	2.350	2.310	2.370	66,000	153,160	2.3206	2.149	2.113	2.159	2.122	2.177	71,852	2.1316	1.30%
2025-07-07	2.310	2.300	2.440	2.310	2.310	20,000	46,200	2.3100	2.122	2.113	2.241	2.122	2.122	21,773	2.1219	0.43%
2025-07-04	2.300	2.290	2.440	-	-	0	0	-	2.113	2.103	2.241	-	-	0	-	0.00%
2025-07-03	2.300	2.290	2.320	2.300	2.300	12,000	27,600	2.3000	2.113	2.103	2.131	2.113	2.113	13,064	2.1127	0.00%
2025-07-02	2.300	2.290	2.350	2.290	2.300	76,000	174,600	2.2974	2.113	2.103	2.159	2.103	2.113	82,739	2.1103	0.00%
2025-06-30	2.300	2.300	2.330	2.300	2.310	12,000	27,700	2.3083	2.113	2.113	2.140	2.113	2.122	13,064	2.1203	-0.86%
2025-06-27	2.320	2.300	2.350	2.320	2.320	30,000	69,600	2.3200	2.131	2.113	2.159	2.131	2.131	32,660	2.1310	-0.43%
2025-06-26	2.330	2.320	2.430	2.330	2.330	4,000	9,320	2.3300	2.140	2.131	2.232	2.140	2.140	4,355	2.1402	0.00%
2025-06-25	2.330	2.320	2.370	2.330	2.330	2,000	4,660	2.3300	2.140	2.131	2.177	2.140	2.140	2,177	2.1402	0.00%
2025-06-24	2.330	2.320	2.360	2.310	2.360	84,000	195,640	2.3290	2.140	2.131	2.168	2.122	2.168	91,448	2.1394	0.00%
2025-06-23	2.330	2.320	2.340	2.330	2.360	14,000	32,920	2.3514	2.140	2.131	2.149	2.140	2.168	15,241	2.1599	-1.27%
2025-06-20	2.360	2.320	2.360	2.330	2.360	40,000	93,860	2.3465	2.168	2.131	2.168	2.140	2.168	43,547	2.1554	1.29%
2025-06-19	2.330	2.320	2.380	-	-	0	0	-	2.140	2.131	2.186	-	-	0	-	0.00%
2025-06-18	2.330	2.320	2.350	2.330	2.360	66,000	155,280	2.3527	2.140	2.131	2.159	2.140	2.168	71,852	2.1611	-1.27%
2025-06-17	2.360	2.310	2.390	2.360	2.360	24,000	56,620	2.3592	2.168	2.122	2.195	2.168	2.168	26,128	2.1670	0.43%
2025-06-16	2.350	2.310	2.390	2.340	2.360	124,000	290,680	2.3442	2.159	2.122	2.195	2.149	2.168	134,995	2.1533	-0.42%
2025-06-13	2.360	2.300	2.390	2.300	2.360	44,000	103,200	2.3455	2.168	2.113	2.195	2.113	2.168	47,901	2.1544	2.61%
2025-06-12	2.300	2.300	2.370	2.300	2.350	142,000	330,880	2.3301	2.113	2.113	2.177	2.113	2.159	154,591	2.1404	-1.29%
2025-06-11	2.330	2.310	2.390	2.330	2.390	66,000	155,540	2.3567	2.140	2.122	2.195	2.140	2.195	71,852	2.1647	-2.92%
2025-06-10	2.400	2.360	2.400	2.400	2.400	2,000	4,800	2.4000	2.205	2.168	2.205	2.205	2.205	2,177	2.2045	0.00%
2025-06-09	2.400	2.300	2.440	2.300	2.400	158,000	366,900	2.3222	2.205	2.113	2.241	2.113	2.205	172,009	2.1330	0.00%
2025-06-06	2.400	2.350	2.420	-	-	0	0	-	2.205	2.159	2.223	-	-	0	-	0.00%
2025-06-05	2.400	2.330	2.430	-	-	0	0	-	2.205	2.140	2.232	-	-	0	-	0.00%
2025-06-04	2.400	2.200	2.440	2.330	2.400	36,000	84,140	2.3372	2.205	2.021	2.241	2.140	2.205	39,192	2.1469	3.00%
2025-06-03	2.330	2.330	2.440	-	-	0	0	-	2.140	2.140	2.241	-	-	0	-	0.00%
2025-06-02	2.330	2.330	2.440	2.330	2.340	20,000	46,720	2.3360	2.140	2.140	2.241	2.140	2.149	21,773	2.1457	-0.85%
2025-05-30	2.350	2.350	2.450	2.350	2.440	4,000	9,580	2.3950	2.159	2.159	2.250	2.159	2.241	4,355	2.1999	-2.49%
2025-05-29	2.410	2.350	2.480	-	-	0	0	-	2.214	2.159	2.278	-	-	0	-	0.00%
2025-05-28	2.410	2.350	2.440	2.410	2.480	56,000	135,640	2.4221	2.214	2.159	2.241	2.214	2.278	60,965	2.2249	0.88%
2025-05-27	2.550	2.550	2.590	2.500	2.550	120,000	305,900	2.5492	2.194	2.194	2.229	2.151	2.194	139,444	2.1937	2.00%
2025-05-26	2.500	2.480	2.580	-	-	0	0	-	2.151	2.134	2.220	-	-	0	-	0.00%
2025-05-23	2.500	2.480	2.560	2.500	2.500	44,000	110,000	2.5000	2.151	2.134	2.203	2.151	2.151	51,129	2.1514	0.81%
2025-05-22	2.480	2.480	2.560	2.480	2.520	14,000	35,160	2.5114	2.134	2.134	2.203	2.134	2.169	16,268	2.1612	-1.59%
2025-05-21	2.520	2.430	2.520	2.520	2.520	20,000	50,400	2.5200	2.169	2.091	2.169	2.169	2.169	23,241	2.1686	0.00%
2025-05-20	2.520	2.430	2.540	2.520	2.530	46,000	116,100	2.5239	2.169	2.091	2.186	2.169	2.177	53,454	2.1720	-1.18%
2025-05-19	2.550	2.450	2.550	2.570	2.590	12,000	30,920	2.5767	2.194	2.108	2.194	2.212	2.229	13,944	2.2174	-1.54%
2025-05-16	2.590	2.460	2.590	2.590	2.590	4,000	10,360	2.5900	2.229	2.117	2.229	2.229	2.229	4,648	2.2289	0.00%
2025-05-15	2.590	2.440	2.590	2.590	2.590	4,000	10,360	2.5900	2.229	2.100	2.229	2.229	2.229	4,648	2.2289	3.19%
2025-05-14	2.510	2.400	2.590	2.510	2.590	14,000	35,300	2.5214	2.160	2.065	2.229	2.160	2.229	16,268	2.1698	0.00%
2025-05-13	2.510	2.510	2.570	-	-	0	0	-	2.160	2.160	2.212	-	-	0	-	2.45%
2025-05-12	2.450	2.450	2.570	2.450	2.450	6,000	14,700	2.4500	2.108	2.108	2.212	2.108	2.108	6,972	2.1084	1.66%
2025-05-09	2.410	2.400	2.580	2.410	2.410	4,000	9,640	2.4100	2.074	2.065	2.220	2.074	2.074	4,648	2.0740	0.42%
2025-05-08	2.400	2.370	2.410	2.390	2.400	36,000	86,340	2.3983	2.065	2.040	2.074	2.057	2.065	41,833	2.0639	2.13%
2025-05-07	2.350	2.350	2.390	2.340	2.390	60,000	142,360	2.3727	2.022	2.022	2.057	2.014	2.057	69,722	2.0418	-1.26%
2025-05-06	2.380	2.360	2.380	2.300	2.380	16,000	37,400	2.3375	2.048	2.031	2.048	1.979	2.048	18,593	2.0116	2.15%
2025-05-02	2.330	2.330	2.380	2.330	2.430	576,000	1,381,380	2.3982	2.005	2.005	2.048	2.005	2.091	669,331	2.0638	-5.28%
2025-04-30	2.460	2.410	2.460	2.420	2.530	110,000	271,500	2.4682	2.117	2.074	2.117	2.083	2.177	127,824	2.1240	-2.38%
2025-04-29	2.520	2.500	2.580	2.500	2.520	22,000	55,400	2.5182	2.169	2.151	2.220	2.151	2.169	25,565	2.1670	0.80%
2025-04-28	2.500	2.500	2.540	2.500	2.500	20,000	50,000	2.5000	2.151	2.151	2.186	2.151	2.151	23,241	2.1514	-3.47%
2025-04-25	2.590	2.560	2.590	-	-	0	0	-	2.229	2.203	2.229	-	-	0	-	0.00%
2025-04-24	2.590	2.410	2.590	-	-	0	0	-	2.229	2.074	2.229	-	-	0	-	0.00%
2025-04-23	2.590	2.410	2.590	2.600	2.600	4,000	10,400	2.6000	2.229	2.074	2.229	2.237	2.237	4,648	2.2375	0.00%
2025-04-22	2.590	2.590	2.600	-	-	0	0	-	2.229	2.229	2.237	-	-	0	-	3.60%
2025-04-17	2.500	2.390	2.600	-	-	0	0	-	2.151	2.057	2.237	-	-	0	-	0.00%
2025-04-16	2.500	2.390	2.630	-	-	0	0	-	2.151	2.057	2.263	-	-	0	-	0.00%
2025-04-15	2.500	2.430	2.640	-	-	0	0	-	2.151	2.091	2.272	-	-	0	-	0.00%
2025-04-14	2.500	2.480	2.640	2.410	2.650	186,000	490,500	2.6371	2.151	2.134	2.272	2.074	2.280	216,138	2.2694	-3.85%
2025-04-11	2.600	2.360	2.600	-	-	0	0	-	2.237	2.031	2.237	-	-	0	-	0.00%
2025-04-10	2.600	2.440	2.600	2.400	2.600	96,000	231,280	2.4092	2.237	2.100	2.237	2.065	2.237	111,555	2.0732	13.54%
2025-04-09	2.290	2.290	2.380	2.270	2.420	34,000	81,420	2.3947	1.971	1.971	2.048	1.953	2.083	39,509	2.0608	-6.53%
2025-04-08	2.450	2.400	2.450	2.450	2.450	78,000	191,100	2.4500	2.108	2.065	2.108	2.108	2.108	90,639	2.1084	0.00%
2025-04-07	2.450	2.450	2.500	2.450	2.600	132,000	338,400	2.5636	2.108	2.108	2.151	2.108	2.237	153,388	2.2062	-12.50%
2025-04-03	2.800	2.730	2.800	-	-	0	0	-	2.410	2.349	2.410	-	-	0	-	-0.36%
2025-04-02	2.810	2.800	2.810	2.810	2.810	22,000	61,780	2.8082	2.418	2.410	2.418	2.418	2.418	25,565	2.4166	0.72%
2025-04-01	2.790	2.710	2.800	2.790	2.800	32,000	89,500	2.7969	2.401	2.332	2.410	2.401	2.410	37,185	2.4069	-0.36%
2025-03-31	2.800	2.790	2.800	2.800	2.800	40,000	112,000	2.8000	2.410	2.401	2.410	2.410	2.410	46,481	2.4096	1.08%
2025-03-28	2.770	2.770	2.810	2.770	2.810	26,000	72,620	2.7931	2.384	2.384	2.418	2.384	2.418	30,213	2.4036	-1.42%
2025-03-27	2.810	2.750	2.810	2.810	2.810	10,000	28,100	2.8100	2.418	2.367	2.418	2.418	2.418	11,620	2.4182	1.81%
2025-03-26	2.760	2.750	2.870	-	-	0	0	-	2.375	2.367	2.470	-	-	0	-	0.00%
2025-03-25	2.760	2.760	2.860	2.710	2.710	2,000	5,420	2.7100	2.375	2.375	2.461	2.332	2.332	2,324	2.3321	-0.72%
2025-03-24	2.780	2.700	2.800	-	-	0	0	-	2.392	2.324	2.410	-	-	0	-	0.00%
2025-03-21	2.780	2.700	2.780	2.780	2.780	2,000	5,560	2.7800	2.392	2.324	2.392	2.392	2.392	2,324	2.3924	0.00%
2025-03-20	2.780	2.700	2.780	-	-	0	0	-	2.392	2.324	2.392	-	-	0	-	-0.71%
2025-03-19	2.800	2.710	2.860	-	-	0	0	-	2.410	2.332	2.461	-	-	0	-	0.00%
2025-03-18	2.800	2.850	2.900	2.630	2.760	56,000	152,220	2.7182	2.410	2.453	2.496	2.263	2.375	65,074	2.3392	0.36%
2025-03-17	2.790	2.790	2.900	2.790	2.790	36,000	100,440	2.7900	2.401	2.401	2.496	2.401	2.401	41,833	2.4010	0.36%
2025-03-14	2.780	2.720	2.860	2.780	2.780	2,000	5,560	2.7800	2.392	2.341	2.461	2.392	2.392	2,324	2.3924	0.72%
2025-03-13	2.760	2.740	2.780	-	-	0	0	-	2.375	2.358	2.392	-	-	0	-	0.00%
2025-03-12	2.760	2.740	2.780	-	-	0	0	-	2.375	2.358	2.392	-	-	0	-	0.00%
2025-03-11	2.760	2.760	2.780	2.760	2.760	14,000	38,640	2.7600	2.375	2.375	2.392	2.375	2.375	16,268	2.3751	-0.36%
2025-03-10	2.770	2.700	2.770	-	-	0	0	-	2.384	2.324	2.384	-	-	0	-	0.00%
2025-03-07	2.770	2.650	2.780	2.700	2.770	26,000	71,700	2.7577	2.384	2.280	2.392	2.324	2.384	30,213	2.3732	3.36%
2025-03-06	2.680	2.630	2.730	-	-	0	0	-	2.306	2.263	2.349	-	-	0	-	0.00%
2025-03-05	2.680	2.580	2.730	-	-	0	0	-	2.306	2.220	2.349	-	-	0	-	0.00%
2025-03-04	2.680	2.580	2.730	-	-	0	0	-	2.306	2.220	2.349	-	-	0	-	0.00%
2025-03-03	2.680	2.680	2.750	-	-	0	0	-	2.306	2.306	2.367	-	-	0	-	0.00%
2025-02-28	2.680	2.620	2.750	-	-	0	0	-	2.306	2.255	2.367	-	-	0	-	0.00%
2025-02-27	2.680	2.680	2.750	-	-	0	0	-	2.306	2.306	2.367	-	-	0	-	0.00%
2025-02-26	2.680	2.620	2.750	-	-	0	0	-	2.306	2.255	2.367	-	-	0	-	0.00%
2025-02-25	2.680	2.620	2.750	-	-	0	0	-	2.306	2.255	2.367	-	-	0	-	0.00%
2025-02-24	2.680	2.620	2.750	-	-	0	0	-	2.306	2.255	2.367	-	-	0	-	0.00%
2025-02-21	2.680	2.680	2.750	2.600	2.600	4,000	10,400	2.6000	2.306	2.306	2.367	2.237	2.237	4,648	2.2375	3.08%
2025-02-20	2.600	2.570	2.750	-	-	0	0	-	2.237	2.212	2.367	-	-	0	-	0.00%
2025-02-19	2.600	2.600	2.740	2.600	2.600	14,000	36,400	2.6000	2.237	2.237	2.358	2.237	2.237	16,268	2.2375	-0.38%
2025-02-18	2.610	2.600	2.750	2.610	2.610	10,000	26,100	2.6100	2.246	2.237	2.367	2.246	2.246	11,620	2.2461	0.00%
2025-02-17	2.610	2.600	2.620	2.600	2.610	44,000	114,680	2.6064	2.246	2.237	2.255	2.237	2.246	51,129	2.2429	-0.38%
2025-02-14	2.620	2.610	2.620	2.620	2.620	40,000	104,800	2.6200	2.255	2.246	2.255	2.255	2.255	46,481	2.2547	0.00%
2025-02-13	2.620	2.620	2.670	2.610	2.610	4,000	10,440	2.6100	2.255	2.255	2.298	2.246	2.246	4,648	2.2461	0.00%
2025-02-12	2.620	2.620	2.750	-	-	0	0	-	2.255	2.255	2.367	-	-	0	-	0.00%
2025-02-11	2.620	2.620	2.660	2.610	2.620	32,000	83,660	2.6144	2.255	2.255	2.289	2.246	2.255	37,185	2.2498	0.38%
2025-02-10	2.610	2.610	2.660	2.610	2.610	4,000	10,440	2.6100	2.246	2.246	2.289	2.246	2.246	4,648	2.2461	0.00%
2025-02-07	2.610	2.600	2.610	2.610	2.610	38,000	99,180	2.6100	2.246	2.237	2.246	2.246	2.246	44,157	2.2461	0.00%
2025-02-06	2.610	2.600	2.650	2.610	2.610	10,000	26,100	2.6100	2.246	2.237	2.280	2.246	2.246	11,620	2.2461	-1.14%
2025-02-05	2.640	2.610	2.640	2.640	2.640	10,000	26,400	2.6400	2.272	2.246	2.272	2.272	2.272	11,620	2.2719	-0.38%
2025-02-04	2.650	2.600	2.660	-	-	0	0	-	2.280	2.237	2.289	-	-	0	-	0.00%
2025-02-03	2.650	2.650	2.680	2.580	2.580	28,000	72,240	2.5800	2.280	2.280	2.306	2.220	2.220	32,537	2.2202	-1.12%
2025-01-28	2.680	2.580	2.680	2.680	2.680	4,000	10,720	2.6800	2.306	2.220	2.306	2.306	2.306	4,648	2.3063	0.00%
2025-01-27	2.680	2.600	2.680	2.680	2.680	34,000	91,120	2.6800	2.306	2.237	2.306	2.306	2.306	39,509	2.3063	-0.37%
2025-01-24	2.690	2.640	2.690	-	-	0	0	-	2.315	2.272	2.315	-	-	0	-	0.00%
2025-01-23	2.690	2.640	2.690	-	-	0	0	-	2.315	2.272	2.315	-	-	0	-	0.00%
2025-01-22	2.690	2.580	2.690	-	-	0	0	-	2.315	2.220	2.315	-	-	0	-	0.00%
2025-01-21	2.690	2.690	2.780	-	-	0	0	-	2.315	2.315	2.392	-	-	0	-	0.00%
2025-01-20	2.690	2.690	2.790	2.690	2.690	30,000	80,700	2.6900	2.315	2.315	2.401	2.315	2.315	34,861	2.3149	0.00%
2025-01-17	2.690	2.690	2.790	2.690	2.690	6,000	16,140	2.6900	2.315	2.315	2.401	2.315	2.315	6,972	2.3149	-0.74%
2025-01-16	2.710	2.690	2.790	2.710	2.710	12,000	32,520	2.7100	2.332	2.315	2.401	2.332	2.332	13,944	2.3321	-2.52%
2025-01-15	2.780	2.710	2.790	2.780	2.780	50,000	139,320	2.7864	2.392	2.332	2.401	2.392	2.392	58,102	2.3979	2.58%
2025-01-14	2.710	2.710	2.780	-	-	0	0	-	2.332	2.332	2.392	-	-	0	-	0.00%
2025-01-13	2.710	2.710	2.790	-	-	6,000	16,260	2.7100	2.332	2.332	2.401	-	-	6,972	2.3321	0.74%
2025-01-10	2.690	2.690	2.790	-	-	0	0	-	2.315	2.315	2.401	-	-	0	-	0.00%
2025-01-09	2.690	2.690	2.780	2.690	2.690	12,000	32,280	2.6900	2.315	2.315	2.392	2.315	2.315	13,944	2.3149	0.00%
2025-01-08	2.690	2.560	2.690	2.710	2.750	14,000	38,420	2.7443	2.315	2.203	2.315	2.332	2.367	16,268	2.3616	-2.18%
2025-01-07	2.750	2.710	2.750	-	-	0	0	-	2.367	2.332	2.367	-	-	0	-	-1.08%
2025-01-06	2.780	2.710	2.790	-	-	0	0	-	2.392	2.332	2.401	-	-	0	-	0.00%
2025-01-03	2.780	2.710	2.790	2.710	2.780	22,000	60,920	2.7691	2.392	2.332	2.401	2.332	2.392	25,565	2.3830	0.00%
2025-01-02	2.780	2.680	2.780	2.780	2.780	10,000	27,800	2.7800	2.392	2.306	2.392	2.392	2.392	11,620	2.3924	1.83%
2024-12-31	2.730	2.700	2.730	-	-	0	0	-	2.349	2.324	2.349	-	-	0	-	-0.36%
2024-12-30	2.740	2.700	2.790	2.740	2.740	6,000	16,440	2.7400	2.358	2.324	2.401	2.358	2.358	6,972	2.3579	0.00%
2024-12-27	2.740	2.740	2.750	2.740	2.740	14,000	38,360	2.7400	2.358	2.358	2.367	2.358	2.358	16,268	2.3579	1.48%
2024-12-24	2.700	2.560	2.700	-	-	0	0	-	2.324	2.203	2.324	-	-	0	-	0.00%
2024-12-23	2.700	2.640	2.700	-	-	0	0	-	2.324	2.272	2.324	-	-	0	-	-3.57%
2024-12-20	2.800	2.600	2.800	2.800	2.800	2,000	5,600	2.8000	2.410	2.237	2.410	2.410	2.410	2,324	2.4096	4.48%
2024-12-19	2.680	2.600	2.800	-	-	0	0	-	2.306	2.237	2.410	-	-	0	-	0.00%
2024-12-18	2.680	2.600	2.800	-	-	0	0	-	2.306	2.237	2.410	-	-	0	-	0.00%
2024-12-17	2.680	2.580	2.680	2.680	2.680	2,000	5,360	2.6800	2.306	2.220	2.306	2.306	2.306	2,324	2.3063	-1.83%
2024-12-16	2.730	2.720	2.810	2.640	2.730	108,000	294,300	2.7250	2.349	2.341	2.418	2.272	2.349	125,500	2.3450	3.41%
2024-12-13	2.640	2.570	2.640	-	-	0	0	-	2.272	2.212	2.272	-	-	0	-	0.00%
2024-12-12	2.640	2.620	2.690	-	-	0	0	-	2.272	2.255	2.315	-	-	0	-	0.00%
2024-12-11	2.640	2.570	2.640	2.650	2.650	20,000	53,000	2.6500	2.272	2.212	2.272	2.280	2.280	23,241	2.2805	-0.38%
2024-12-10	2.650	2.560	2.650	2.640	2.650	8,000	21,160	2.6450	2.280	2.203	2.280	2.272	2.280	9,296	2.2762	4.33%
2024-12-09	2.540	2.540	2.640	2.530	2.540	16,000	40,620	2.5388	2.186	2.186	2.272	2.177	2.186	18,593	2.1847	0.79%
2024-12-06	2.520	2.510	2.650	-	-	0	0	-	2.169	2.160	2.280	-	-	0	-	0.00%
2024-12-05	2.520	2.520	2.650	2.510	2.540	12,000	30,380	2.5317	2.169	2.169	2.280	2.160	2.186	13,944	2.1787	-2.70%
2024-12-04	2.590	2.510	2.620	-	-	0	0	-	2.229	2.160	2.255	-	-	0	-	0.00%
2024-12-03	2.590	2.510	2.650	-	-	0	0	-	2.229	2.160	2.280	-	-	0	-	0.00%
2024-12-02	2.590	2.510	2.630	2.590	2.630	104,000	271,040	2.6062	2.229	2.160	2.263	2.229	2.263	120,851	2.2428	-0.77%
2024-11-29	2.610	2.610	2.650	2.610	2.610	22,000	57,420	2.6100	2.246	2.246	2.280	2.246	2.246	25,565	2.2461	-1.51%
2024-11-28	2.650	2.640	2.650	2.620	2.650	22,000	57,700	2.6227	2.280	2.272	2.280	2.255	2.280	25,565	2.2570	1.53%
2024-11-27	2.610	2.610	2.640	-	-	0	0	-	2.246	2.246	2.272	-	-	0	-	0.38%
2024-11-26	2.600	2.600	2.640	2.600	2.600	62,000	161,200	2.6000	2.237	2.237	2.272	2.237	2.237	72,046	2.2375	-1.89%
2024-11-25	2.650	2.590	2.650	2.650	2.650	8,000	21,140	2.6425	2.280	2.229	2.280	2.280	2.280	9,296	2.2740	1.53%
2024-11-22	2.610	2.610	2.700	2.600	2.600	24,000	62,400	2.6000	2.246	2.246	2.324	2.237	2.237	27,889	2.2375	1.16%
2024-11-21	2.580	2.580	2.700	2.580	2.580	16,000	41,280	2.5800	2.220	2.220	2.324	2.220	2.220	18,593	2.2202	0.00%
2024-11-20	2.580	2.580	2.700	-	-	0	0	-	2.220	2.220	2.324	-	-	0	-	0.00%
2024-11-19	2.580	2.580	2.700	-	-	0	0	-	2.220	2.220	2.324	-	-	0	-	1.18%
2024-11-18	2.550	2.550	2.600	2.540	2.610	122,000	312,220	2.5592	2.194	2.194	2.237	2.186	2.246	141,768	2.2023	0.00%
2024-11-15	2.550	2.550	2.600	2.540	2.600	18,000	46,320	2.5733	2.194	2.194	2.237	2.186	2.237	20,917	2.2145	-5.56%
2024-11-14	2.700	2.600	2.730	2.730	2.730	4,000	10,920	2.7300	2.324	2.237	2.349	2.349	2.349	4,648	2.3493	-1.46%
2024-11-13	2.740	2.740	2.800	-	-	0	0	-	2.358	2.358	2.410	-	-	0	-	0.00%
2024-11-12	2.740	2.740	2.800	2.740	2.740	18,000	49,320	2.7400	2.358	2.358	2.410	2.358	2.358	20,917	2.3579	0.00%
2024-11-11	2.740	2.740	2.800	2.740	2.740	4,000	10,960	2.7400	2.358	2.358	2.410	2.358	2.358	4,648	2.3579	0.00%
2024-11-08	2.740	2.680	2.740	-	-	0	0	-	2.358	2.306	2.358	-	-	0	-	0.00%
2024-11-07	2.740	2.680	2.740	-	-	0	0	-	2.358	2.306	2.358	-	-	0	-	0.00%
2024-11-06	2.740	2.650	2.740	2.740	2.740	8,000	21,920	2.7400	2.358	2.280	2.358	2.358	2.358	9,296	2.3579	0.00%
2024-11-05	2.740	2.700	2.740	-	-	0	0	-	2.358	2.324	2.358	-	-	0	-	0.00%
2024-11-04	2.740	2.700	2.740	-	-	8,000	21,920	2.7400	2.358	2.324	2.358	-	-	9,296	2.3579	0.00%
2024-11-01	2.740	2.700	2.800	-	-	0	0	-	2.358	2.324	2.410	-	-	0	-	0.00%
2024-10-31	2.740	2.730	2.770	-	-	0	0	-	2.358	2.349	2.384	-	-	0	-	0.00%
2024-10-30	2.740	2.730	2.790	-	-	0	0	-	2.358	2.349	2.401	-	-	0	-	0.00%
2024-10-29	2.740	2.740	2.790	-	-	0	0	-	2.358	2.358	2.401	-	-	0	-	0.00%
2024-10-28	2.740	2.730	2.790	-	-	0	0	-	2.358	2.349	2.401	-	-	0	-	0.00%
2024-10-25	2.740	2.740	2.790	2.740	2.740	12,000	32,880	2.7400	2.358	2.358	2.401	2.358	2.358	13,944	2.3579	-1.79%
2024-10-24	2.790	2.720	2.790	-	-	0	0	-	2.401	2.341	2.401	-	-	0	-	-0.36%
2024-10-23	2.800	2.720	2.800	2.800	2.800	38,000	106,400	2.8000	2.410	2.341	2.410	2.410	2.410	44,157	2.4096	0.00%
2024-10-22	2.800	2.720	2.800	2.800	2.800	2,000	5,600	2.8000	2.410	2.341	2.410	2.410	2.410	2,324	2.4096	0.36%
2024-10-21	2.790	2.790	2.800	-	-	0	0	-	2.401	2.401	2.410	-	-	0	-	0.00%
2024-10-18	2.790	2.720	2.790	-	-	6,000	16,320	2.7200	2.401	2.341	2.401	-	-	6,972	2.3407	-0.36%
2024-10-17	2.800	2.750	2.800	2.750	2.800	4,000	11,100	2.7750	2.410	2.367	2.410	2.367	2.410	4,648	2.3881	1.82%
2024-10-16	2.750	2.720	2.750	-	-	0	0	-	2.367	2.341	2.367	-	-	0	-	-0.36%
2024-10-15	2.760	2.720	2.760	-	-	0	0	-	2.375	2.341	2.375	-	-	0	-	-0.36%
2024-10-14	2.770	2.730	2.790	-	-	0	0	-	2.384	2.349	2.401	-	-	0	-	0.00%
2024-10-10	2.770	2.710	2.770	2.800	2.800	2,000	5,600	2.8000	2.384	2.332	2.384	2.410	2.410	2,324	2.4096	2.59%
2024-10-09	2.700	2.700	2.800	-	-	0	0	-	2.324	2.324	2.410	-	-	0	-	0.00%
2024-10-08	2.700	2.680	2.800	2.700	2.800	8,000	22,000	2.7500	2.324	2.306	2.410	2.324	2.410	9,296	2.3665	-3.57%
2024-10-07	2.800	2.750	2.800	2.730	2.800	28,000	77,580	2.7707	2.410	2.367	2.410	2.349	2.410	32,537	2.3844	3.70%
2024-10-04	2.700	2.700	2.720	-	-	4,000	10,880	2.7200	2.324	2.324	2.341	-	-	4,648	2.3407	0.00%
2024-10-03	2.700	2.700	2.760	2.700	2.740	34,000	92,600	2.7235	2.324	2.324	2.375	2.324	2.358	39,509	2.3438	-0.74%
2024-10-02	2.720	2.700	2.800	2.720	2.800	88,000	241,600	2.7455	2.341	2.324	2.410	2.341	2.410	102,259	2.3626	0.00%
2024-09-30	2.720	2.720	2.820	2.720	2.720	10,000	27,200	2.7200	2.341	2.341	2.427	2.341	2.341	11,620	2.3407	-1.09%
2024-09-27	2.750	2.680	2.800	2.670	2.750	44,000	119,020	2.7050	2.367	2.306	2.410	2.298	2.367	51,129	2.3278	3.38%
2024-09-26	2.660	2.620	2.700	-	-	0	0	-	2.289	2.255	2.324	-	-	0	-	0.00%
2024-09-25	2.660	2.600	2.700	2.600	2.660	20,000	52,720	2.6360	2.289	2.237	2.324	2.237	2.289	23,241	2.2684	2.70%
2024-09-24	2.590	2.570	2.590	2.560	2.590	16,000	41,260	2.5788	2.229	2.212	2.229	2.203	2.229	18,593	2.2192	1.57%
2024-09-23	2.550	2.550	2.580	2.520	2.590	78,000	198,900	2.5500	2.194	2.194	2.220	2.169	2.229	90,639	2.1944	-1.54%
2024-09-20	2.590	2.550	2.590	2.590	2.590	4,000	10,360	2.5900	2.229	2.194	2.229	2.229	2.229	4,648	2.2289	1.57%
2024-09-19	2.550	2.550	2.680	-	-	0	0	-	2.194	2.194	2.306	-	-	0	-	0.00%
2024-09-17	2.550	2.450	2.690	-	-	0	0	-	2.194	2.108	2.315	-	-	0	-	0.00%
2024-09-16	2.550	2.450	2.690	-	-	0	0	-	2.194	2.108	2.315	-	-	0	-	0.00%
2024-09-13	2.550	2.550	2.600	-	-	0	0	-	2.194	2.194	2.237	-	-	0	-	0.00%
2024-09-12	2.550	2.440	2.690	-	-	0	0	-	2.194	2.100	2.315	-	-	0	-	0.00%
2024-09-11	2.550	2.450	2.690	2.550	2.550	4,000	10,200	2.5500	2.194	2.108	2.315	2.194	2.194	4,648	2.1944	-0.39%
2024-09-10	2.560	2.500	2.690	-	-	0	0	-	2.203	2.151	2.315	-	-	0	-	0.00%
2024-09-09	2.560	2.450	2.700	2.560	2.560	8,000	20,480	2.5600	2.203	2.108	2.324	2.203	2.203	9,296	2.2030	2.40%
2024-09-05	2.610	2.610	2.750	-	-	0	0	-	2.151	2.151	2.267	-	-	0	-	0.00%
2024-09-04	2.610	2.600	2.750	-	-	0	0	-	2.151	2.143	2.267	-	-	0	-	0.00%
2024-09-03	2.610	2.610	2.750	2.580	2.750	38,000	99,220	2.6111	2.151	2.151	2.267	2.127	2.267	46,100	2.1523	1.95%
2024-09-02	2.560	2.560	2.630	2.560	2.570	126,000	324,100	2.5722	2.110	2.110	2.168	2.110	2.118	152,858	2.1203	-0.39%
2024-08-30	2.570	2.570	2.680	2.550	2.550	4,000	10,200	2.5500	2.118	2.118	2.209	2.102	2.102	4,853	2.1019	0.78%
2024-08-29	2.550	2.550	2.680	2.540	2.680	60,000	157,280	2.6213	2.102	2.102	2.209	2.094	2.209	72,790	2.1607	-2.30%
2024-08-28	2.610	2.610	2.620	2.560	2.620	14,000	36,420	2.6014	2.151	2.151	2.160	2.110	2.160	16,984	2.1443	2.35%
2024-08-27	2.550	2.550	2.800	2.550	2.550	54,000	138,020	2.5559	2.102	2.102	2.308	2.102	2.102	65,511	2.1068	0.00%
2024-08-26	2.550	2.480	2.550	2.490	2.560	878,000	2,233,320	2.5436	2.102	2.044	2.102	2.052	2.110	1,065,157	2.0967	0.00%
2024-08-23	2.550	2.510	2.550	2.550	2.550	16,000	40,800	2.5500	2.102	2.069	2.102	2.102	2.102	19,411	2.1019	0.00%
2024-08-22	2.550	2.520	2.720	-	-	0	0	-	2.102	2.077	2.242	-	-	0	-	0.00%
2024-08-21	2.550	2.510	2.520	2.480	2.550	40,000	101,140	2.5285	2.102	2.069	2.077	2.044	2.102	48,527	2.0842	3.24%
2024-08-20	2.470	2.470	2.510	2.470	2.510	12,000	30,020	2.5017	2.036	2.036	2.069	2.036	2.069	14,558	2.0621	-1.98%
2024-08-19	2.520	2.470	2.550	2.460	2.520	82,000	205,400	2.5049	2.077	2.036	2.102	2.028	2.077	99,479	2.0648	2.02%
2024-08-16	2.470	2.470	2.540	2.460	2.470	76,000	187,300	2.4645	2.036	2.036	2.094	2.028	2.036	92,200	2.0314	0.00%
2024-08-15	2.470	2.470	2.500	2.470	2.470	14,000	34,580	2.4700	2.036	2.036	2.061	2.036	2.036	16,984	2.0360	0.00%
2024-08-14	2.470	2.470	2.660	2.470	2.470	88,000	217,360	2.4700	2.036	2.036	2.193	2.036	2.036	106,758	2.0360	0.00%
2024-08-13	2.470	2.470	2.720	2.460	2.480	74,000	182,800	2.4703	2.036	2.036	2.242	2.028	2.044	89,774	2.0362	0.00%
2024-08-12	2.470	2.470	2.600	2.470	2.470	4,000	9,880	2.4700	2.036	2.036	2.143	2.036	2.036	4,853	2.0360	0.00%
2024-08-09	2.470	2.470	2.720	2.450	2.470	120,000	294,360	2.4530	2.036	2.036	2.242	2.020	2.036	145,580	2.0220	0.00%
2024-08-08	2.470	2.470	2.550	2.450	2.460	10,000	24,560	2.4560	2.036	2.036	2.102	2.020	2.028	12,132	2.0245	-3.14%
2024-08-07	2.550	2.450	2.730	2.430	2.550	54,000	132,480	2.4533	2.102	2.020	2.250	2.003	2.102	65,511	2.0223	3.66%
2024-08-06	2.460	2.450	2.650	2.460	2.480	16,000	39,440	2.4650	2.028	2.020	2.184	2.028	2.044	19,411	2.0319	0.00%
2024-08-05	2.460	2.460	2.620	2.440	2.480	86,000	213,000	2.4767	2.028	2.028	2.160	2.011	2.044	104,332	2.0416	-1.20%
2024-08-02	2.490	2.480	2.630	-	-	0	0	-	2.052	2.044	2.168	-	-	0	-	0.00%
2024-08-01	2.490	2.490	2.630	-	-	0	0	-	2.052	2.052	2.168	-	-	0	-	0.81%
2024-07-31	2.470	2.470	2.640	2.400	2.510	22,000	54,680	2.4855	2.036	2.036	2.176	1.978	2.069	26,690	2.0487	2.49%
2024-07-30	2.410	2.410	2.500	2.360	2.400	80,000	189,120	2.3640	1.987	1.987	2.061	1.945	1.978	97,053	1.9486	1.69%
2024-07-29	2.370	2.370	2.400	2.310	2.360	136,000	322,380	2.3704	1.954	1.954	1.978	1.904	1.945	164,990	1.9539	-5.20%
2024-07-26	2.500	2.490	2.500	-	-	0	0	-	2.061	2.052	2.061	-	-	0	-	0.00%
2024-07-25	2.500	2.500	2.820	2.500	2.550	62,000	157,160	2.5348	2.061	2.061	2.325	2.061	2.102	75,216	2.0894	0.00%
2024-07-24	2.500	2.490	2.540	2.500	2.500	98,000	244,820	2.4982	2.061	2.052	2.094	2.061	2.061	118,890	2.0592	0.00%
2024-07-23	2.500	2.490	2.520	2.500	2.500	20,000	50,000	2.5000	2.061	2.052	2.077	2.061	2.061	24,263	2.0607	0.00%
2024-07-22	2.500	2.490	2.540	2.500	2.500	56,000	140,000	2.5000	2.061	2.052	2.094	2.061	2.061	67,937	2.0607	-1.57%
2024-07-19	2.540	2.500	2.550	2.540	2.540	10,000	25,400	2.5400	2.094	2.061	2.102	2.094	2.094	12,132	2.0937	0.00%
2024-07-18	2.540	2.500	2.550	2.510	2.540	10,000	25,300	2.5300	2.094	2.061	2.102	2.069	2.094	12,132	2.0855	1.60%
2024-07-17	2.500	2.500	2.520	2.500	2.500	18,000	45,000	2.5000	2.061	2.061	2.077	2.061	2.061	21,837	2.0607	0.00%
2024-07-16	2.500	2.500	2.520	2.500	2.520	30,000	75,460	2.5153	2.061	2.061	2.077	2.061	2.077	36,395	2.0734	-0.79%
2024-07-15	2.520	2.500	2.600	2.510	2.520	58,000	145,780	2.5134	2.077	2.061	2.143	2.069	2.077	70,363	2.0718	-2.70%
2024-07-12	2.590	2.540	2.590	-	-	0	0	-	2.135	2.094	2.135	-	-	0	-	0.00%
2024-07-11	2.590	2.510	2.590	-	-	0	0	-	2.135	2.069	2.135	-	-	0	-	0.00%
2024-07-10	2.590	2.550	2.600	2.590	2.630	14,000	36,660	2.6186	2.135	2.102	2.143	2.135	2.168	16,984	2.1585	-1.52%
2024-07-09	2.630	2.500	2.630	-	-	0	0	-	2.168	2.061	2.168	-	-	0	-	0.00%
2024-07-08	2.630	2.500	2.660	-	-	0	0	-	2.168	2.061	2.193	-	-	0	-	0.00%
2024-07-05	2.630	2.630	2.800	2.630	2.630	2,000	5,260	2.6300	2.168	2.168	2.308	2.168	2.168	2,426	2.1679	0.00%
2024-07-04	2.630	2.630	2.680	-	-	0	0	-	2.168	2.168	2.209	-	-	0	-	0.00%
2024-07-03	2.630	2.630	2.700	-	-	0	0	-	2.168	2.168	2.226	-	-	0	-	0.38%
2024-07-02	2.620	2.610	2.680	2.620	2.620	10,000	26,200	2.6200	2.160	2.151	2.209	2.160	2.160	12,132	2.1596	0.38%
2024-06-28	2.610	2.520	2.610	-	-	0	0	-	2.151	2.077	2.151	-	-	0	-	0.00%
2024-06-27	2.610	2.540	2.640	-	-	0	0	-	2.151	2.094	2.176	-	-	0	-	0.00%
2024-06-26	2.610	2.500	2.700	2.610	2.620	34,000	88,800	2.6118	2.151	2.061	2.226	2.151	2.160	41,248	2.1529	-0.38%
2024-06-25	2.620	2.610	2.690	2.620	2.650	40,000	105,300	2.6325	2.160	2.151	2.217	2.160	2.184	48,527	2.1699	3.60%
2024-06-24	2.680	2.620	2.700	2.680	2.680	50,000	134,000	2.6800	2.085	2.038	2.100	2.085	2.085	64,280	2.0846	-2.55%
2024-06-21	2.750	2.740	2.780	2.740	2.780	42,000	116,080	2.7638	2.139	2.131	2.162	2.131	2.162	53,995	2.1498	1.85%
2024-06-20	2.700	2.640	2.800	-	-	0	0	-	2.100	2.054	2.178	-	-	0	-	0.00%
2024-06-19	2.700	2.640	2.700	2.700	2.700	20,000	54,000	2.7000	2.100	2.054	2.100	2.100	2.100	25,712	2.1002	0.00%
2024-06-18	2.700	2.610	2.710	2.700	2.700	20,000	54,060	2.7030	2.100	2.030	2.108	2.100	2.100	25,712	2.1025	3.85%
2024-06-17	2.600	2.600	2.710	-	-	0	0	-	2.022	2.022	2.108	-	-	0	-	1.56%
2024-06-14	2.560	2.560	2.700	2.550	2.580	10,000	25,740	2.5740	1.991	1.991	2.100	1.984	2.007	12,856	2.0022	-1.54%
2024-06-13	2.600	2.600	2.680	-	-	0	0	-	2.022	2.022	2.085	-	-	0	-	1.96%
2024-06-12	2.550	2.550	2.700	2.500	2.650	88,000	223,320	2.5377	1.984	1.984	2.100	1.945	2.061	113,133	1.9740	-5.20%
2024-06-11	2.690	2.680	2.700	-	-	0	0	-	2.092	2.085	2.100	-	-	0	-	0.00%
2024-06-07	2.690	2.680	2.690	2.690	2.700	56,000	151,080	2.6979	2.092	2.085	2.092	2.092	2.100	71,993	2.0985	-0.37%
2024-06-06	2.700	2.700	2.710	2.700	2.700	40,000	108,000	2.7000	2.100	2.100	2.108	2.100	2.100	51,424	2.1002	-0.37%
2024-06-05	2.710	2.690	2.710	-	-	0	0	-	2.108	2.092	2.108	-	-	0	-	0.00%
2024-06-04	2.710	2.690	2.710	2.670	2.710	18,000	48,520	2.6956	2.108	2.092	2.108	2.077	2.108	23,141	2.0967	0.74%
2024-06-03	2.690	2.690	2.710	2.670	2.690	62,000	166,720	2.6890	2.092	2.092	2.108	2.077	2.092	79,707	2.0917	-0.37%
2024-05-31	2.700	2.700	2.730	2.700	2.710	82,000	221,880	2.7059	2.100	2.100	2.124	2.100	2.108	105,419	2.1047	-0.74%
2024-05-30	2.720	2.710	2.730	2.720	2.730	18,000	49,100	2.7278	2.116	2.108	2.124	2.116	2.124	23,141	2.1218	-1.09%
2024-05-29	2.750	2.730	2.750	2.750	2.750	90,000	247,500	2.7500	2.139	2.124	2.139	2.139	2.139	115,704	2.1391	0.00%
2024-05-28	2.750	2.740	2.750	2.750	2.750	10,000	27,500	2.7500	2.139	2.131	2.139	2.139	2.139	12,856	2.1391	-0.36%
2024-05-27	2.760	2.730	2.760	2.760	2.760	2,000	5,520	2.7600	2.147	2.124	2.147	2.147	2.147	2,571	2.1469	-0.72%
2024-05-24	2.780	2.730	2.780	2.730	2.780	76,000	210,240	2.7663	2.162	2.124	2.162	2.124	2.162	97,705	2.1518	0.72%
2024-05-23	2.760	2.750	2.780	2.760	2.780	16,000	44,280	2.7675	2.147	2.139	2.162	2.147	2.162	20,570	2.1527	-0.72%
2024-05-22	2.780	2.760	2.780	2.760	2.780	136,000	378,040	2.7797	2.162	2.147	2.162	2.147	2.162	174,841	2.1622	0.72%
2024-05-21	2.760	2.750	2.760	2.760	2.760	12,000	33,120	2.7600	2.147	2.139	2.147	2.147	2.147	15,427	2.1469	0.00%
2024-05-20	2.760	2.750	2.760	2.760	2.790	152,000	421,440	2.7726	2.147	2.139	2.147	2.147	2.170	195,411	2.1567	-0.72%
2024-05-17	2.780	2.760	2.810	2.770	2.800	162,000	449,640	2.7756	2.162	2.147	2.186	2.155	2.178	208,267	2.1590	-0.36%
2024-05-16	2.790	2.770	2.820	2.790	2.840	24,000	67,180	2.7992	2.170	2.155	2.194	2.170	2.209	30,854	2.1773	-0.36%
2024-05-14	2.800	2.770	2.810	2.800	2.800	50,000	140,000	2.8000	2.178	2.155	2.186	2.178	2.178	64,280	2.1780	0.00%
2024-05-13	2.800	2.770	2.810	2.760	2.810	194,000	541,980	2.7937	2.178	2.155	2.186	2.147	2.186	249,406	2.1731	0.00%
2024-05-10	2.800	2.760	2.830	-	-	0	0	-	2.178	2.147	2.201	-	-	0	-	0.00%
2024-05-09	2.800	2.760	2.830	2.760	2.800	82,000	227,180	2.7705	2.178	2.147	2.201	2.147	2.178	105,419	2.1550	-2.44%
2024-05-08	2.870	2.750	2.870	2.800	2.870	102,000	288,440	2.8278	2.232	2.139	2.232	2.178	2.232	131,131	2.1996	2.50%
2024-05-07	2.800	2.740	2.800	2.800	2.800	16,000	44,800	2.8000	2.178	2.131	2.178	2.178	2.178	20,570	2.1780	0.00%
2024-05-06	2.800	2.800	2.830	2.800	2.800	4,000	11,200	2.8000	2.178	2.178	2.201	2.178	2.178	5,142	2.1780	0.00%
2024-05-03	2.800	2.800	2.830	2.800	2.830	82,000	231,100	2.8183	2.178	2.178	2.201	2.178	2.201	105,419	2.1922	1.45%
2024-05-02	2.760	2.730	2.840	2.760	2.830	62,000	172,800	2.7871	2.147	2.124	2.209	2.147	2.201	79,707	2.1679	-2.47%
2024-04-30	2.830	2.730	2.830	-	-	0	0	-	2.201	2.124	2.201	-	-	0	-	0.00%
2024-04-29	2.830	2.710	2.830	2.830	2.830	8,000	22,640	2.8300	2.201	2.108	2.201	2.201	2.201	10,285	2.2013	0.00%
2024-04-26	2.830	2.670	2.830	2.740	2.830	40,000	110,320	2.7580	2.201	2.077	2.201	2.131	2.201	51,424	2.1453	1.80%
2024-04-25	2.780	2.750	2.830	-	-	0	0	-	2.162	2.139	2.201	-	-	0	-	0.00%
2024-04-24	2.780	2.750	2.830	2.780	2.830	44,000	122,980	2.7950	2.162	2.139	2.201	2.162	2.201	56,566	2.1741	-0.71%
2024-04-23	2.800	2.790	2.850	-	-	0	0	-	2.178	2.170	2.217	-	-	0	-	0.00%
2024-04-22	2.800	2.790	3.020	-	-	0	0	-	2.178	2.170	2.349	-	-	0	-	0.00%
2024-04-19	2.800	2.770	2.810	2.800	2.810	6,000	16,820	2.8033	2.178	2.155	2.186	2.178	2.186	7,714	2.1806	0.00%
2024-04-18	2.800	2.800	2.850	2.800	2.810	14,000	39,280	2.8057	2.178	2.178	2.217	2.178	2.186	17,998	2.1824	0.00%
2024-04-17	2.800	2.770	2.800	-	-	0	0	-	2.178	2.155	2.178	-	-	0	-	0.00%
2024-04-16	2.800	2.660	2.800	2.800	2.800	28,000	78,400	2.8000	2.178	2.069	2.178	2.178	2.178	35,997	2.1780	0.00%
2024-04-15	2.800	2.740	2.800	2.800	2.800	98,000	274,400	2.8000	2.178	2.131	2.178	2.178	2.178	125,989	2.1780	0.00%
2024-04-12	2.800	2.740	2.840	2.800	2.810	34,000	95,240	2.8012	2.178	2.131	2.209	2.178	2.186	43,710	2.1789	-0.36%
2024-04-11	2.810	2.740	2.810	2.810	2.850	18,000	50,740	2.8189	2.186	2.131	2.186	2.186	2.217	23,141	2.1927	-1.75%
2024-04-10	2.860	2.800	2.860	2.740	2.860	124,000	348,140	2.8076	2.225	2.178	2.225	2.131	2.225	159,414	2.1839	1.06%
2024-04-09	2.830	2.830	2.890	2.830	2.830	40,000	113,200	2.8300	2.201	2.201	2.248	2.201	2.201	51,424	2.2013	0.00%
2024-04-08	2.830	2.830	2.880	2.830	2.860	74,000	210,840	2.8492	2.201	2.201	2.240	2.201	2.225	95,134	2.2162	-0.70%
2024-04-05	2.850	2.830	2.900	-	-	2,000	5,680	2.8400	2.217	2.201	2.256	-	-	2,571	2.2091	0.00%
2024-04-03	2.850	2.830	2.880	2.850	2.850	26,000	74,100	2.8500	2.217	2.201	2.240	2.217	2.217	33,426	2.2169	0.00%
2024-04-02	2.850	2.810	2.870	2.850	2.890	72,000	207,240	2.8783	2.217	2.186	2.232	2.217	2.248	92,563	2.2389	-1.72%
2024-03-28	2.900	2.850	2.900	2.910	2.910	20,000	58,200	2.9100	2.256	2.217	2.256	2.264	2.264	25,712	2.2635	3.57%
2024-03-27	2.800	2.800	2.850	2.800	2.850	42,000	119,100	2.8357	2.178	2.178	2.217	2.178	2.217	53,995	2.2058	-10.83%
2024-03-26	3.140	2.710	3.100	2.750	3.140	164,000	459,660	2.8028	2.442	2.108	2.411	2.139	2.442	210,838	2.1802	12.54%
2024-03-25	2.790	2.770	2.800	2.790	2.820	422,000	1,180,680	2.7978	2.170	2.155	2.178	2.170	2.194	542,522	2.1763	-0.36%
2024-03-22	2.800	2.800	2.830	2.790	2.830	226,000	633,740	2.8042	2.178	2.178	2.201	2.170	2.201	290,545	2.1812	-3.11%
2024-03-21	2.890	2.820	2.890	2.890	2.900	28,000	81,120	2.8971	2.248	2.194	2.248	2.248	2.256	35,997	2.2535	-1.03%
2024-03-20	2.920	2.830	2.920	2.800	2.930	118,000	333,220	2.8239	2.271	2.201	2.271	2.178	2.279	151,700	2.1966	0.69%
2024-03-19	2.900	2.900	2.930	2.650	2.950	868,000	2,463,860	2.8385	2.256	2.256	2.279	2.061	2.295	1,115,899	2.2080	-13.69%
2024-03-18	3.360	3.260	3.390	-	-	0	0	-	2.614	2.536	2.637	-	-	0	-	0.00%
2024-03-15	3.360	3.260	3.360	-	-	0	0	-	2.614	2.536	2.614	-	-	0	-	0.00%
2024-03-14	3.360	3.260	3.390	-	-	0	0	-	2.614	2.536	2.637	-	-	0	-	0.00%
2024-03-13	3.360	3.250	3.400	-	-	0	0	-	2.614	2.528	2.645	-	-	0	-	0.00%
2024-03-12	3.360	3.250	3.400	-	-	0	0	-	2.614	2.528	2.645	-	-	0	-	0.00%
2024-03-11	3.360	3.360	3.400	3.270	3.360	18,000	59,040	3.2800	2.614	2.614	2.645	2.544	2.614	23,141	2.5513	0.60%
2024-03-08	3.340	3.270	3.360	3.280	3.350	16,000	52,860	3.3038	2.598	2.544	2.614	2.551	2.606	20,570	2.5698	-1.18%
2024-03-07	3.380	3.270	3.390	3.280	3.390	50,000	165,640	3.3128	2.629	2.544	2.637	2.551	2.637	64,280	2.5769	1.20%
2024-03-06	3.340	3.330	3.380	-	-	0	0	-	2.598	2.590	2.629	-	-	0	-	0.00%
2024-03-05	3.340	3.340	3.460	-	-	0	0	-	2.598	2.598	2.691	-	-	0	-	0.30%
2024-03-04	3.330	3.330	3.380	3.330	3.360	8,000	26,700	3.3375	2.590	2.590	2.629	2.590	2.614	10,285	2.5961	-1.19%
2024-03-01	3.370	3.360	3.380	-	-	0	0	-	2.621	2.614	2.629	-	-	0	-	0.00%
2024-02-29	3.370	3.300	3.380	3.310	3.380	6,000	20,140	3.3567	2.621	2.567	2.629	2.575	2.629	7,714	2.6110	1.51%
2024-02-28	3.320	3.300	3.380	3.320	3.390	22,000	73,600	3.3455	2.582	2.567	2.629	2.582	2.637	28,283	2.6023	-1.78%
2024-02-27	3.380	3.300	3.400	-	-	0	0	-	2.629	2.567	2.645	-	-	0	-	0.00%
2024-02-26	3.380	3.380	3.400	3.380	3.400	46,000	155,720	3.3852	2.629	2.629	2.645	2.629	2.645	59,137	2.6332	0.00%
2024-02-23	3.380	3.310	3.380	3.390	3.390	2,000	6,780	3.3900	2.629	2.575	2.629	2.637	2.637	2,571	2.6369	0.00%
2024-02-22	3.380	3.300	3.390	3.310	3.390	18,000	59,880	3.3267	2.629	2.567	2.637	2.575	2.637	23,141	2.5876	-0.29%
2024-02-21	3.390	3.300	3.390	3.290	3.390	22,000	73,080	3.3218	2.637	2.567	2.637	2.559	2.637	28,283	2.5839	-0.29%
2024-02-20	3.400	3.350	3.400	-	-	0	0	-	2.645	2.606	2.645	-	-	0	-	0.00%
2024-02-19	3.400	3.300	3.430	-	-	0	0	-	2.645	2.567	2.668	-	-	0	-	0.00%
2024-02-16	3.400	3.110	3.400	3.400	3.400	2,000	6,800	3.4000	2.645	2.419	2.645	2.645	2.645	2,571	2.6447	0.00%
2024-02-15	3.400	3.300	3.400	-	-	0	0	-	2.645	2.567	2.645	-	-	0	-	0.00%
2024-02-14	3.400	3.300	3.400	3.400	3.400	10,000	34,000	3.4000	2.645	2.567	2.645	2.645	2.645	12,856	2.6447	0.00%
2024-02-09	3.400	3.130	3.400	3.400	3.400	10,000	33,840	3.3840	2.645	2.435	2.645	2.645	2.645	12,856	2.6322	4.94%
2024-02-08	3.240	3.110	3.380	-	-	0	0	-	2.520	2.419	2.629	-	-	0	-	0.00%
2024-02-07	3.240	3.110	3.370	-	-	0	0	-	2.520	2.419	2.621	-	-	0	-	0.00%
2024-02-06	3.240	3.110	3.300	3.240	3.240	12,000	38,880	3.2400	2.520	2.419	2.567	2.520	2.520	15,427	2.5202	0.00%
2024-02-05	3.240	3.110	3.240	3.240	3.240	4,000	12,960	3.2400	2.520	2.419	2.520	2.520	2.520	5,142	2.5202	-1.22%
2024-02-02	3.280	3.240	3.300	3.240	3.280	4,000	13,040	3.2600	2.551	2.520	2.567	2.520	2.551	5,142	2.5358	1.23%
2024-02-01	3.240	3.180	3.280	-	-	0	0	-	2.520	2.474	2.551	-	-	0	-	0.00%
2024-01-31	3.240	3.180	3.240	-	-	0	0	-	2.520	2.474	2.520	-	-	0	-	-0.31%
2024-01-30	3.250	3.180	3.250	-	-	0	0	-	2.528	2.474	2.528	-	-	0	-	0.00%
2024-01-29	3.250	3.240	3.250	3.270	3.270	28,000	91,100	3.2536	2.528	2.520	2.528	2.544	2.544	35,997	2.5308	-1.22%
2024-01-26	3.290	3.230	3.290	-	-	0	0	-	2.559	2.512	2.559	-	-	0	-	0.00%
2024-01-25	3.290	3.220	3.290	3.290	3.290	10,000	32,900	3.2900	2.559	2.505	2.559	2.559	2.559	12,856	2.5591	0.00%
2024-01-24	3.290	3.260	3.300	-	-	0	0	-	2.559	2.536	2.567	-	-	0	-	0.00%
2024-01-23	3.290	3.260	3.290	3.150	3.300	22,000	70,700	3.2136	2.559	2.536	2.559	2.450	2.567	28,283	2.4997	2.17%
2024-01-22	3.220	3.100	3.300	3.200	3.220	76,000	244,360	3.2153	2.505	2.411	2.567	2.489	2.505	97,705	2.5010	0.62%
2024-01-19	3.200	3.060	3.400	-	-	0	0	-	2.489	2.380	2.645	-	-	0	-	0.00%
2024-01-18	3.200	3.080	3.200	-	-	0	0	-	2.489	2.396	2.489	-	-	0	-	0.00%
2024-01-17	3.200	3.050	3.200	3.230	3.350	24,000	78,480	3.2700	2.489	2.372	2.489	2.512	2.606	30,854	2.5436	-2.44%
2024-01-16	3.280	3.300	3.330	3.200	3.280	30,000	96,620	3.2207	2.551	2.567	2.590	2.489	2.551	38,568	2.5052	-1.50%
2024-01-15	3.330	3.260	3.330	3.340	3.340	6,000	20,040	3.3400	2.590	2.536	2.590	2.598	2.598	7,714	2.5980	-0.30%
2024-01-12	3.340	3.330	3.390	3.300	3.300	20,000	66,000	3.3000	2.598	2.590	2.637	2.567	2.567	25,712	2.5669	1.21%
2024-01-11	3.300	3.260	3.300	3.300	3.400	14,000	46,720	3.3371	2.567	2.536	2.567	2.567	2.645	17,998	2.5958	-2.65%
2024-01-10	3.390	3.330	3.400	3.330	3.390	84,000	279,940	3.3326	2.637	2.590	2.645	2.590	2.637	107,990	2.5923	1.80%
2024-01-09	3.330	3.110	3.330	3.330	3.330	2,000	6,660	3.3300	2.590	2.419	2.590	2.590	2.590	2,571	2.5902	0.00%
2024-01-08	3.330	3.110	3.330	3.260	3.330	38,000	126,340	3.3247	2.590	2.419	2.590	2.536	2.590	48,853	2.5861	5.05%
2024-01-05	3.170	3.170	3.300	3.100	3.110	48,000	148,860	3.1013	2.466	2.466	2.567	2.411	2.419	61,709	2.4123	2.59%
2024-01-04	3.090	3.080	3.090	3.020	3.100	194,000	595,920	3.0718	2.404	2.396	2.404	2.349	2.411	249,406	2.3894	-0.32%
2024-01-03	3.100	3.100	3.150	3.100	3.190	30,000	94,800	3.1600	2.411	2.411	2.450	2.411	2.481	38,568	2.4580	0.00%
2024-01-02	3.100	3.100	3.250	-	-	0	0	-	2.411	2.411	2.528	-	-	0	-	0.00%
2023-12-29	3.100	3.070	3.200	3.100	3.190	24,000	75,280	3.1367	2.411	2.388	2.489	2.411	2.481	30,854	2.4399	-1.59%
2023-12-28	3.150	3.070	3.150	-	-	0	0	-	2.450	2.388	2.450	-	-	0	-	0.00%
2023-12-27	3.150	3.070	3.150	-	-	0	0	-	2.450	2.388	2.450	-	-	0	-	0.00%
2023-12-22	3.150	3.090	3.220	-	-	0	0	-	2.450	2.404	2.505	-	-	0	-	0.00%
2023-12-21	3.150	3.090	3.150	-	-	0	0	-	2.450	2.404	2.450	-	-	0	-	0.00%
2023-12-20	3.150	3.090	3.150	-	-	0	0	-	2.450	2.404	2.450	-	-	0	-	-0.94%
2023-12-19	3.180	3.090	3.250	-	-	0	0	-	2.474	2.404	2.528	-	-	0	-	0.00%
2023-12-18	3.180	3.090	3.280	-	-	0	0	-	2.474	2.404	2.551	-	-	0	-	0.00%
2023-12-15	3.180	3.160	3.260	-	-	0	0	-	2.474	2.458	2.536	-	-	0	-	0.00%
2023-12-14	3.180	3.160	3.280	-	-	0	0	-	2.474	2.458	2.551	-	-	0	-	0.00%
2023-12-13	3.180	3.120	3.280	-	-	0	0	-	2.474	2.427	2.551	-	-	0	-	0.00%
2023-12-12	3.180	3.170	3.260	3.140	3.180	12,000	37,760	3.1467	2.474	2.466	2.536	2.442	2.474	15,427	2.4476	0.32%
2023-12-11	3.170	3.160	3.280	3.170	3.170	6,000	19,020	3.1700	2.466	2.458	2.551	2.466	2.466	7,714	2.4658	0.96%
2023-12-08	3.140	3.140	3.280	-	-	0	0	-	2.442	2.442	2.551	-	-	0	-	0.00%
2023-12-07	3.140	3.050	3.140	-	-	0	0	-	2.442	2.372	2.442	-	-	0	-	0.00%
2023-12-06	3.140	3.140	3.280	3.130	3.140	72,000	226,000	3.1389	2.442	2.442	2.551	2.435	2.442	92,563	2.4416	0.00%
2023-12-05	3.140	3.140	3.180	3.130	3.140	92,000	288,860	3.1398	2.442	2.442	2.474	2.435	2.442	118,275	2.4423	0.00%
2023-12-04	3.140	3.120	3.180	3.140	3.160	6,000	18,920	3.1533	2.442	2.427	2.474	2.442	2.458	7,714	2.4528	-1.57%
2023-12-01	3.190	3.160	3.200	3.160	3.180	46,000	146,060	3.1752	2.481	2.458	2.489	2.458	2.474	59,137	2.4698	0.95%
2023-11-30	3.160	3.120	3.160	3.160	3.160	18,000	56,880	3.1600	2.458	2.427	2.458	2.458	2.458	23,141	2.4580	0.00%
2023-11-29	3.160	3.050	3.280	3.160	3.300	36,000	116,640	3.2400	2.458	2.372	2.551	2.458	2.567	46,282	2.5202	-1.25%
2023-11-28	3.200	3.180	3.270	3.200	3.200	4,000	12,800	3.2000	2.489	2.474	2.544	2.489	2.489	5,142	2.4891	1.27%
2023-11-27	3.160	3.160	3.200	3.160	3.160	2,000	6,320	3.1600	2.458	2.458	2.489	2.458	2.458	2,571	2.4580	2.60%
2023-11-24	3.080	3.080	3.120	-	-	0	0	-	2.396	2.396	2.427	-	-	0	-	0.00%
2023-11-23	3.080	3.080	3.120	3.080	3.080	62,000	190,960	3.0800	2.396	2.396	2.427	2.396	2.396	79,707	2.3958	-0.65%
2023-11-22	3.100	3.020	3.120	-	-	0	0	-	2.411	2.349	2.427	-	-	0	-	0.00%
2023-11-21	3.100	3.000	3.100	3.100	3.100	58,000	179,800	3.1000	2.411	2.334	2.411	2.411	2.411	74,565	2.4113	-2.82%
2023-11-20	3.190	2.850	3.190	2.890	3.190	54,000	168,800	3.1259	2.481	2.217	2.481	2.248	2.481	69,422	2.4315	-1.85%
2023-11-17	3.250	3.230	3.300	3.250	3.250	174,000	565,500	3.2500	2.528	2.512	2.567	2.528	2.528	223,694	2.5280	0.62%
2023-11-16	3.230	3.230	3.300	-	-	0	0	-	2.512	2.512	2.567	-	-	0	-	0.00%
2023-11-15	3.230	3.230	3.300	3.230	3.230	4,000	12,920	3.2300	2.512	2.512	2.567	2.512	2.512	5,142	2.5125	-0.31%
2023-11-14	3.240	3.230	3.250	3.230	3.250	46,000	148,860	3.2361	2.520	2.512	2.528	2.512	2.528	59,137	2.5172	-0.31%
2023-11-13	3.250	3.200	3.250	-	-	0	0	-	2.528	2.489	2.528	-	-	0	-	0.00%
2023-11-10	3.250	3.200	3.280	-	-	0	0	-	2.528	2.489	2.551	-	-	0	-	0.00%
2023-11-09	3.250	3.250	3.390	3.250	3.250	20,000	65,000	3.2500	2.528	2.528	2.637	2.528	2.528	25,712	2.5280	0.00%
2023-11-08	3.250	3.200	3.380	-	-	0	0	-	2.528	2.489	2.629	-	-	0	-	0.00%
2023-11-07	3.250	3.250	3.390	3.200	3.200	6,000	19,200	3.2000	2.528	2.528	2.637	2.489	2.489	7,714	2.4891	0.00%
2023-11-06	3.250	3.250	3.300	3.250	3.250	68,000	221,000	3.2500	2.528	2.528	2.567	2.528	2.528	87,421	2.5280	2.20%
2023-11-03	3.180	3.180	3.250	3.120	3.180	32,000	100,260	3.1331	2.474	2.474	2.528	2.427	2.474	41,139	2.4371	-2.15%
2023-11-02	3.250	3.250	3.300	3.000	3.250	20,000	63,860	3.1930	2.528	2.528	2.567	2.334	2.528	25,712	2.4837	0.00%
2023-11-01	3.250	3.250	3.300	3.250	3.250	4,000	13,000	3.2500	2.528	2.528	2.567	2.528	2.528	5,142	2.5280	-1.52%
2023-10-31	3.300	3.250	3.300	3.300	3.300	4,000	13,200	3.3000	2.567	2.528	2.567	2.567	2.567	5,142	2.5669	0.30%
2023-10-30	3.290	3.250	3.300	3.240	3.250	46,000	149,200	3.2435	2.559	2.528	2.567	2.520	2.528	59,137	2.5229	0.61%
2023-10-27	3.270	3.270	3.300	3.250	3.300	38,000	123,600	3.2526	2.544	2.544	2.567	2.528	2.567	48,853	2.5301	-0.91%
2023-10-26	3.300	3.250	3.300	3.250	3.300	22,000	71,700	3.2591	2.567	2.528	2.567	2.528	2.567	28,283	2.5351	0.00%
2023-10-25	3.300	3.250	3.300	3.250	3.300	12,000	39,100	3.2583	2.567	2.528	2.567	2.528	2.567	15,427	2.5345	1.54%
2023-10-24	3.250	3.250	3.300	3.250	3.250	4,000	13,000	3.2500	2.528	2.528	2.567	2.528	2.528	5,142	2.5280	0.00%
2023-10-20	3.250	3.200	3.300	3.250	3.300	58,000	189,800	3.2724	2.528	2.489	2.567	2.528	2.567	74,565	2.5454	0.00%
2023-10-19	3.250	3.200	3.250	3.200	3.300	30,000	97,500	3.2500	2.528	2.489	2.528	2.489	2.567	38,568	2.5280	1.56%
2023-10-18	3.200	3.200	3.300	3.200	3.200	12,000	38,400	3.2000	2.489	2.489	2.567	2.489	2.489	15,427	2.4891	-2.44%
2023-10-17	3.280	3.150	3.280	3.220	3.280	18,000	58,080	3.2267	2.551	2.450	2.551	2.505	2.551	23,141	2.5099	2.50%
2023-10-16	3.200	3.200	3.390	3.200	3.200	10,000	32,000	3.2000	2.489	2.489	2.637	2.489	2.489	12,856	2.4891	0.00%
2023-10-13	3.200	3.150	3.200	3.200	3.200	6,000	19,200	3.2000	2.489	2.450	2.489	2.489	2.489	7,714	2.4891	0.00%
2023-10-12	3.200	3.100	3.200	-	-	0	0	-	2.489	2.411	2.489	-	-	0	-	0.00%
2023-10-11	3.200	3.150	3.200	-	-	0	0	-	2.489	2.450	2.489	-	-	0	-	0.00%
2023-10-10	3.200	3.060	3.200	3.200	3.200	10,000	32,000	3.2000	2.489	2.380	2.489	2.489	2.489	12,856	2.4891	0.00%
2023-10-09	3.200	3.060	3.200	3.200	3.200	8,000	25,600	3.2000	2.489	2.380	2.489	2.489	2.489	10,285	2.4891	1.59%
2023-10-06	3.150	3.150	3.200	-	-	0	0	-	2.450	2.450	2.489	-	-	0	-	0.00%
2023-10-05	3.150	3.150	3.200	-	-	0	0	-	2.450	2.450	2.489	-	-	0	-	0.00%
2023-10-04	3.150	3.100	3.180	-	-	0	0	-	2.450	2.411	2.474	-	-	0	-	0.00%
2023-10-03	3.150	3.150	3.180	3.150	3.190	36,000	113,480	3.1522	2.450	2.450	2.474	2.450	2.481	46,282	2.4520	0.00%
2023-09-29	3.150	3.150	3.170	3.150	3.150	80,000	252,000	3.1500	2.450	2.450	2.466	2.450	2.450	102,848	2.4502	0.00%
2023-09-28	3.150	3.100	3.150	3.150	3.150	18,000	56,700	3.1500	2.450	2.411	2.450	2.450	2.450	23,141	2.4502	0.00%
2023-09-27	3.150	3.100	3.180	-	-	0	0	-	2.450	2.411	2.474	-	-	0	-	0.00%
2023-09-26	3.150	3.100	3.180	-	-	0	0	-	2.450	2.411	2.474	-	-	0	-	0.00%
2023-09-25	3.150	3.140	3.160	3.140	3.160	66,000	207,620	3.1458	2.450	2.442	2.458	2.442	2.458	84,849	2.4469	-0.32%
2023-09-22	3.160	3.050	3.160	-	-	0	0	-	2.458	2.372	2.458	-	-	0	-	-0.63%
2023-09-21	3.180	3.050	3.180	-	-	0	0	-	2.474	2.372	2.474	-	-	0	-	-0.62%
2023-09-20	3.200	3.080	3.200	3.200	3.200	2,000	6,400	3.2000	2.489	2.396	2.489	2.489	2.489	2,571	2.4891	0.00%
2023-09-19	3.200	3.050	3.200	3.200	3.200	2,000	6,400	3.2000	2.489	2.372	2.489	2.489	2.489	2,571	2.4891	2.24%
2023-09-18	3.130	3.100	3.180	3.050	3.130	18,000	55,740	3.0967	2.435	2.411	2.474	2.372	2.435	23,141	2.4087	-0.63%
2023-09-15	3.150	3.100	3.200	-	-	0	0	-	2.450	2.411	2.489	-	-	0	-	0.00%
2023-09-14	3.150	3.120	3.150	3.100	3.200	30,000	94,200	3.1400	2.450	2.427	2.450	2.411	2.489	38,568	2.4424	0.00%
2023-09-13	3.150	3.100	3.200	-	-	0	0	-	2.450	2.411	2.489	-	-	0	-	0.00%
2023-09-12	3.150	3.100	3.200	3.150	3.160	8,000	25,260	3.1575	2.450	2.411	2.489	2.450	2.458	10,285	2.4561	-1.56%
2023-09-11	3.200	3.150	3.200	3.210	3.210	4,000	12,840	3.2100	2.489	2.450	2.489	2.497	2.497	5,142	2.4969	-1.84%
2023-09-07	3.260	3.130	3.280	3.260	3.260	10,000	32,600	3.2600	2.536	2.435	2.551	2.536	2.536	12,856	2.5358	0.31%
2023-09-06	3.400	3.180	3.400	3.400	3.480	142,000	487,380	3.4323	2.528	2.364	2.528	2.528	2.587	190,980	2.5520	-0.87%
2023-09-05	3.430	3.390	3.430	3.390	3.430	56,000	191,580	3.4211	2.550	2.521	2.550	2.521	2.550	75,316	2.5437	1.48%
2023-09-04	3.380	3.310	3.430	-	-	0	0	-	2.513	2.461	2.550	-	-	0	-	0.00%
2023-08-31	3.380	3.300	3.390	3.380	3.390	14,000	47,340	3.3814	2.513	2.454	2.521	2.513	2.521	18,829	2.5142	-1.74%
2023-08-30	3.440	3.380	3.440	3.450	3.450	6,000	20,700	3.4500	2.558	2.513	2.558	2.565	2.565	8,070	2.5652	-0.58%
2023-08-29	3.460	3.400	3.460	3.460	3.460	8,000	27,680	3.4600	2.573	2.528	2.573	2.573	2.573	10,759	2.5726	0.00%
2023-08-28	3.460	3.260	3.460	3.000	3.460	134,000	443,800	3.3119	2.573	2.424	2.573	2.231	2.573	180,221	2.4625	5.49%
2023-08-25	3.280	3.260	3.290	3.120	3.280	76,000	242,600	3.1921	2.439	2.424	2.446	2.320	2.439	102,215	2.3734	5.13%
2023-08-24	3.120	3.120	3.150	3.060	3.150	16,000	49,980	3.1238	2.320	2.320	2.342	2.275	2.342	21,519	2.3226	2.30%
2023-08-23	3.050	3.050	3.180	3.050	3.050	46,000	140,300	3.0500	2.268	2.268	2.364	2.268	2.268	61,867	2.2678	0.00%
2023-08-22	3.050	3.050	3.180	3.050	3.050	10,000	30,500	3.0500	2.268	2.268	2.364	2.268	2.268	13,449	2.2678	0.00%
2023-08-21	3.050	3.050	3.090	3.050	3.050	6,000	18,300	3.0500	2.268	2.268	2.298	2.268	2.268	8,070	2.2678	-1.61%
2023-08-18	3.100	3.030	3.100	2.900	3.180	118,000	355,500	3.0127	2.305	2.253	2.305	2.156	2.364	158,702	2.2400	-4.91%
2023-08-17	3.260	3.180	3.290	3.260	3.260	16,000	52,160	3.2600	2.424	2.364	2.446	2.424	2.424	21,519	2.4239	0.00%
2023-08-16	3.260	3.260	3.290	3.250	3.260	8,000	26,020	3.2525	2.424	2.424	2.446	2.416	2.424	10,759	2.4183	0.00%
2023-08-15	3.260	3.260	3.290	3.260	3.300	12,000	39,200	3.2667	2.424	2.424	2.446	2.424	2.454	16,139	2.4289	0.00%
2023-08-14	3.260	3.080	3.270	3.260	3.260	2,000	6,520	3.2600	2.424	2.290	2.431	2.424	2.424	2,690	2.4239	0.00%
2023-08-11	3.260	3.260	3.280	3.260	3.260	2,000	6,520	3.2600	2.424	2.424	2.439	2.424	2.424	2,690	2.4239	0.00%
2023-08-10	3.260	3.080	3.300	3.200	3.260	134,000	429,040	3.2018	2.424	2.290	2.454	2.379	2.424	180,221	2.3806	1.87%
2023-08-09	3.200	3.080	3.300	3.200	3.200	12,000	38,400	3.2000	2.379	2.290	2.454	2.379	2.379	16,139	2.3793	0.95%
2023-08-08	3.170	3.080	3.300	-	-	0	0	-	2.357	2.290	2.454	-	-	0	-	0.00%
2023-08-07	3.170	3.120	3.300	-	-	0	0	-	2.357	2.320	2.454	-	-	0	-	0.00%
2023-08-04	3.170	3.100	3.180	-	-	0	0	-	2.357	2.305	2.364	-	-	0	-	0.00%
2023-08-03	3.170	3.100	3.300	3.180	3.280	18,000	57,380	3.1878	2.357	2.305	2.454	2.364	2.439	24,209	2.3702	0.96%
2023-08-02	3.140	3.090	3.180	3.140	3.140	4,000	12,560	3.1400	2.335	2.298	2.364	2.335	2.335	5,380	2.3347	0.00%
2023-08-01	3.140	3.140	3.180	-	-	0	0	-	2.335	2.335	2.364	-	-	0	-	1.62%
2023-07-31	3.090	3.090	3.180	3.080	3.090	46,000	142,080	3.0887	2.298	2.298	2.364	2.290	2.298	61,867	2.2965	3.34%
2023-07-28	2.990	2.990	3.090	2.990	2.990	2,000	5,980	2.9900	2.223	2.223	2.298	2.223	2.223	2,690	2.2232	-3.24%
2023-07-27	3.090	2.900	3.090	-	-	0	0	-	2.298	2.156	2.298	-	-	0	-	0.00%
2023-07-26	3.090	2.900	3.090	-	-	4,000	12,360	3.0900	2.298	2.156	2.298	-	-	5,380	2.2975	0.00%
2023-07-25	3.090	2.890	3.090	-	-	0	0	-	2.298	2.149	2.298	-	-	0	-	0.00%
2023-07-24	3.090	2.830	3.090	-	-	0	0	-	2.298	2.104	2.298	-	-	0	-	0.00%
2023-07-21	3.090	2.870	3.090	-	-	0	0	-	2.298	2.134	2.298	-	-	0	-	0.00%
2023-07-20	3.090	2.860	3.090	-	-	0	0	-	2.298	2.127	2.298	-	-	0	-	0.00%
2023-07-19	3.090	2.860	3.090	3.090	3.090	14,000	43,260	3.0900	2.298	2.127	2.298	2.298	2.298	18,829	2.2975	3.00%
2023-07-18	3.000	2.860	3.090	3.000	3.000	4,000	12,000	3.0000	2.231	2.127	2.298	2.231	2.231	5,380	2.2306	0.00%
2023-07-14	3.000	2.830	3.000	-	-	0	0	-	2.231	2.104	2.231	-	-	0	-	0.00%
2023-07-13	3.000	2.830	3.000	3.000	3.000	2,000	6,000	3.0000	2.231	2.104	2.231	2.231	2.231	2,690	2.2306	0.00%
2023-07-12	3.000	3.000	3.090	2.990	3.000	10,000	29,920	2.9920	2.231	2.231	2.298	2.223	2.231	13,449	2.2246	0.00%
2023-07-11	3.000	3.000	3.080	-	-	0	0	-	2.231	2.231	2.290	-	-	0	-	0.33%
2023-07-10	2.990	2.830	3.000	-	-	0	0	-	2.223	2.104	2.231	-	-	0	-	-0.33%
2023-07-07	3.000	2.870	3.090	-	-	0	0	-	2.231	2.134	2.298	-	-	0	-	0.00%
2023-07-06	3.000	2.950	3.090	3.000	3.000	2,000	6,000	3.0000	2.231	2.193	2.298	2.231	2.231	2,690	2.2306	0.00%
2023-07-05	3.000	2.900	3.090	-	-	0	0	-	2.231	2.156	2.298	-	-	0	-	0.00%
2023-07-04	3.000	3.000	3.100	2.970	3.000	36,000	107,700	2.9917	2.231	2.231	2.305	2.208	2.231	48,418	2.2244	0.00%
2023-07-03	3.000	2.930	3.000	2.890	3.000	12,000	35,120	2.9267	2.231	2.179	2.231	2.149	2.231	16,139	2.1761	0.00%
2023-06-30	3.000	2.800	3.000	-	-	0	0	-	2.231	2.082	2.231	-	-	0	-	0.00%
2023-06-29	3.000	2.900	3.000	3.000	3.000	2,000	6,000	3.0000	2.231	2.156	2.231	2.231	2.231	2,690	2.2306	1.69%
2023-06-28	2.950	2.900	3.000	-	-	0	0	-	2.193	2.156	2.231	-	-	0	-	0.00%
2023-06-27	2.950	2.800	3.000	2.890	2.950	118,000	347,160	2.9420	2.193	2.082	2.231	2.149	2.193	158,702	2.1875	2.08%
2023-06-26	2.890	2.850	2.920	-	-	0	0	-	2.149	2.119	2.171	-	-	0	-	0.00%
2023-06-23	2.890	2.890	2.900	2.800	2.900	138,000	398,040	2.8843	2.149	2.149	2.156	2.082	2.156	185,601	2.1446	3.21%
2023-06-21	2.800	2.800	2.890	2.800	2.800	2,000	5,600	2.8000	2.082	2.082	2.149	2.082	2.082	2,690	2.0819	0.00%
2023-06-20	2.800	2.800	2.940	-	-	0	0	-	2.082	2.082	2.186	-	-	0	-	0.00%
2023-06-19	2.800	2.750	2.930	2.800	2.800	10,000	28,000	2.8000	2.082	2.045	2.179	2.082	2.082	13,449	2.0819	-0.36%
2023-06-16	2.810	2.810	2.930	2.780	2.900	122,000	339,720	2.7846	2.089	2.089	2.179	2.067	2.156	164,082	2.0704	0.36%
2023-06-15	2.800	2.800	2.860	2.800	2.860	50,000	142,380	2.8476	2.082	2.082	2.127	2.082	2.127	67,247	2.1173	-2.44%
2023-06-14	2.870	2.780	2.990	-	-	0	0	-	2.134	2.067	2.223	-	-	0	-	0.00%
2023-06-13	2.870	2.780	2.880	2.870	2.870	22,000	63,140	2.8700	2.134	2.067	2.141	2.134	2.134	29,589	2.1339	-0.35%
2023-06-12	2.880	2.850	2.900	2.880	2.880	4,000	11,540	2.8850	2.141	2.119	2.156	2.141	2.141	5,380	2.1451	0.00%
2023-06-09	2.880	2.950	3.030	-	-	0	0	-	2.141	2.193	2.253	-	-	0	-	0.00%
2023-06-08	2.880	2.820	3.050	-	-	0	0	-	2.141	2.097	2.268	-	-	0	-	0.00%
2023-06-07	2.880	2.850	3.040	-	-	0	0	-	2.141	2.119	2.260	-	-	0	-	0.00%
2023-06-06	2.880	2.850	3.000	2.880	2.960	16,000	46,720	2.9200	2.141	2.119	2.231	2.141	2.201	21,519	2.1711	-1.37%
2023-06-05	2.920	2.830	3.030	2.850	3.140	96,000	281,840	2.9358	2.171	2.104	2.253	2.119	2.335	129,114	2.1829	-7.89%
2023-06-02	3.170	2.800	3.170	3.190	3.190	2,000	6,380	3.1900	2.357	2.082	2.357	2.372	2.372	2,690	2.3719	-1.25%
2023-06-01	3.210	2.800	3.230	2.690	3.230	120,000	325,820	2.7152	2.387	2.082	2.402	2.000	2.402	161,392	2.0188	10.69%
2023-05-31	2.900	2.900	2.950	2.900	3.300	32,000	94,580	2.9556	2.156	2.156	2.193	2.156	2.454	43,038	2.1976	-3.88%
2023-05-30	3.210	3.210	3.300	3.210	3.210	18,000	57,780	3.2100	2.243	2.243	2.306	2.243	2.243	25,757	2.2432	-0.31%
2023-05-29	3.220	3.200	3.300	3.200	3.220	32,000	102,480	3.2025	2.250	2.236	2.306	2.236	2.250	45,791	2.2380	0.62%
2023-05-25	3.200	3.200	3.260	3.200	3.200	106,000	339,200	3.2000	2.236	2.236	2.278	2.236	2.236	151,683	2.2362	0.00%
2023-05-24	3.200	3.200	3.290	3.200	3.290	70,000	225,340	3.2191	2.236	2.236	2.299	2.236	2.299	100,168	2.2496	-2.74%
2023-05-23	3.290	3.250	3.300	3.290	3.290	20,000	65,800	3.2900	2.299	2.271	2.306	2.299	2.299	28,619	2.2991	1.23%
2023-05-22	3.250	3.250	3.290	3.250	3.300	28,000	91,900	3.2821	2.271	2.271	2.299	2.271	2.306	40,067	2.2937	-1.52%
2023-05-19	3.300	3.260	3.300	3.300	3.300	14,000	46,200	3.3000	2.306	2.278	2.306	2.306	2.306	20,034	2.3061	1.54%
2023-05-18	3.250	3.250	3.300	3.250	3.300	18,000	59,000	3.2778	2.271	2.271	2.306	2.271	2.306	25,757	2.2906	-1.22%
2023-05-17	3.290	3.240	3.300	3.300	3.320	20,000	66,200	3.3100	2.299	2.264	2.306	2.306	2.320	28,619	2.3131	-0.30%
2023-05-16	3.300	3.220	3.300	3.300	3.340	56,000	184,860	3.3011	2.306	2.250	2.306	2.306	2.334	80,134	2.3069	3.12%
2023-05-15	3.200	3.200	3.300	3.200	3.200	18,000	57,780	3.2100	2.236	2.236	2.306	2.236	2.236	25,757	2.2432	-3.03%
2023-05-12	3.300	3.170	3.330	3.170	3.300	36,000	115,540	3.2094	2.306	2.215	2.327	2.215	2.306	51,515	2.2428	3.12%
2023-05-11	3.200	3.200	3.280	3.190	3.190	14,000	44,660	3.1900	2.236	2.236	2.292	2.229	2.229	20,034	2.2293	0.31%
2023-05-10	3.190	3.190	3.270	-	-	0	0	-	2.229	2.229	2.285	-	-	0	-	0.31%
2023-05-09	3.180	3.180	3.330	3.170	3.170	12,000	38,040	3.1700	2.222	2.222	2.327	2.215	2.215	17,172	2.2153	-1.55%
2023-05-08	3.230	3.050	3.310	-	-	0	0	-	2.257	2.131	2.313	-	-	0	-	0.00%
2023-05-05	3.230	3.200	3.280	-	-	0	0	-	2.257	2.236	2.292	-	-	0	-	0.00%
2023-05-04	3.230	3.200	3.290	3.230	3.230	2,000	6,460	3.2300	2.257	2.236	2.299	2.257	2.257	2,862	2.2572	0.94%
2023-05-03	3.200	3.200	3.310	3.200	3.200	16,000	51,200	3.2000	2.236	2.236	2.313	2.236	2.236	22,896	2.2362	0.00%
2023-05-02	3.200	3.200	3.360	3.170	3.180	26,000	82,440	3.1708	2.236	2.236	2.348	2.215	2.222	37,205	2.2158	1.27%
2023-04-28	3.160	3.160	3.390	-	-	0	0	-	2.208	2.208	2.369	-	-	0	-	0.32%
2023-04-27	3.150	3.170	3.200	3.150	3.190	200,000	633,200	3.1660	2.201	2.215	2.236	2.201	2.229	286,194	2.2125	0.00%
2023-04-26	3.150	3.150	3.220	3.140	3.200	264,000	843,140	3.1937	2.201	2.201	2.250	2.194	2.236	377,776	2.2319	-1.56%
2023-04-25	3.200	3.100	3.230	3.170	3.200	28,000	89,540	3.1979	2.236	2.166	2.257	2.215	2.236	40,067	2.2347	1.27%
2023-04-24	3.160	3.160	3.240	3.150	3.190	256,000	812,680	3.1745	2.208	2.208	2.264	2.201	2.229	366,328	2.2184	-2.47%
2023-04-21	3.240	3.160	3.240	3.200	3.240	12,000	38,480	3.2067	2.264	2.208	2.264	2.236	2.264	17,172	2.2409	1.25%
2023-04-20	3.200	3.170	3.200	3.200	3.200	20,000	64,000	3.2000	2.236	2.215	2.236	2.236	2.236	28,619	2.2362	0.00%
2023-04-19	3.200	3.200	3.300	3.180	3.250	22,000	70,720	3.2145	2.236	2.236	2.306	2.222	2.271	31,481	2.2464	-2.14%
2023-04-18	3.270	3.260	3.300	3.270	3.390	108,000	355,240	3.2893	2.285	2.278	2.306	2.285	2.369	154,545	2.2986	-0.61%
2023-04-17	3.290	3.290	3.390	3.290	3.350	82,000	271,740	3.3139	2.299	2.299	2.369	2.299	2.341	117,339	2.3158	-0.30%
2023-04-14	3.300	3.300	3.360	-	-	0	0	-	2.306	2.306	2.348	-	-	0	-	0.30%
2023-04-13	3.290	3.290	3.350	3.290	3.320	44,000	145,360	3.3036	2.299	2.299	2.341	2.299	2.320	62,963	2.3087	-0.90%
2023-04-12	3.320	3.250	3.350	-	-	0	0	-	2.320	2.271	2.341	-	-	0	-	0.00%
2023-04-11	3.320	3.260	3.330	3.270	3.320	86,000	283,760	3.2995	2.320	2.278	2.327	2.285	2.320	123,063	2.3058	0.61%
2023-04-06	3.300	3.250	3.340	3.200	3.350	168,000	552,580	3.2892	2.306	2.271	2.334	2.236	2.341	240,403	2.2986	-0.60%
2023-04-04	3.320	3.300	3.350	3.270	3.340	102,000	335,880	3.2929	2.320	2.306	2.341	2.285	2.334	145,959	2.3012	-0.30%
2023-04-03	3.330	3.330	3.360	3.330	3.330	30,000	99,900	3.3300	2.327	2.327	2.348	2.327	2.327	42,929	2.3271	0.00%
2023-03-31	3.330	3.290	3.370	3.290	3.360	100,000	333,100	3.3310	2.327	2.299	2.355	2.299	2.348	143,097	2.3278	0.00%
2023-03-30	3.330	3.320	3.360	3.320	3.330	12,000	39,900	3.3250	2.327	2.320	2.348	2.320	2.327	17,172	2.3236	0.00%
2023-03-29	3.330	3.300	3.370	3.300	3.340	46,000	152,980	3.3257	2.327	2.306	2.355	2.306	2.334	65,825	2.3241	-0.30%
2023-03-28	3.340	3.340	3.400	3.250	3.400	196,000	657,620	3.3552	2.334	2.334	2.376	2.271	2.376	280,470	2.3447	3.09%
2023-03-27	3.240	3.200	3.240	3.200	3.260	32,000	103,140	3.2231	2.264	2.236	2.264	2.236	2.278	45,791	2.2524	1.25%
2023-03-24	3.200	3.200	3.240	3.150	3.200	98,000	312,580	3.1896	2.236	2.236	2.264	2.201	2.236	140,235	2.2290	0.63%
2023-03-23	3.180	3.100	3.180	3.150	3.180	62,000	195,640	3.1555	2.222	2.166	2.222	2.201	2.222	88,720	2.2051	0.95%
2023-03-22	3.150	3.140	3.170	3.140	3.150	82,000	257,720	3.1429	2.201	2.194	2.215	2.194	2.201	117,339	2.1964	0.00%
2023-03-21	3.150	3.150	3.170	3.150	3.200	68,000	214,620	3.1562	2.201	2.201	2.215	2.201	2.236	97,306	2.2056	0.00%
2023-03-20	3.150	3.100	3.180	2.950	3.200	544,000	1,671,320	3.0723	2.201	2.166	2.222	2.062	2.236	778,447	2.1470	8.25%
2023-03-17	2.910	2.910	2.930	2.810	2.910	48,000	136,320	2.8400	2.034	2.034	2.048	1.964	2.034	68,687	1.9847	2.11%
2023-03-16	2.850	2.790	2.850	2.780	2.850	214,000	598,780	2.7980	1.992	1.950	1.992	1.943	1.992	306,227	1.9553	0.71%
2023-03-15	2.830	2.800	2.850	2.830	2.860	6,000	17,100	2.8500	1.978	1.957	1.992	1.978	1.999	8,586	1.9917	1.07%
2023-03-14	2.800	2.800	2.840	2.800	2.800	68,000	190,400	2.8000	1.957	1.957	1.985	1.957	1.957	97,306	1.9567	0.00%
2023-03-13	2.800	2.800	2.820	2.800	2.810	58,000	162,500	2.8017	1.957	1.957	1.971	1.957	1.964	82,996	1.9579	0.00%
2023-03-10	2.800	2.800	2.890	2.730	2.800	84,000	234,400	2.7905	1.957	1.957	2.020	1.908	1.957	120,201	1.9501	0.00%
2023-03-09	2.800	2.710	2.840	2.790	2.870	338,000	945,880	2.7985	1.957	1.894	1.985	1.950	2.006	483,668	1.9556	0.00%
2023-03-08	2.800	2.710	2.840	2.790	2.800	34,000	95,120	2.7976	1.957	1.894	1.985	1.950	1.957	48,653	1.9551	0.00%
2023-03-07	2.800	2.800	2.880	2.800	2.840	46,000	129,080	2.8061	1.957	1.957	2.013	1.957	1.985	65,825	1.9610	-1.06%
2023-03-06	2.830	2.800	2.830	2.840	2.860	22,000	62,700	2.8500	1.978	1.957	1.978	1.985	1.999	31,481	1.9917	0.00%
2023-03-03	2.830	2.800	2.840	2.820	2.830	4,000	11,300	2.8250	1.978	1.957	1.985	1.971	1.978	5,724	1.9742	1.07%
2023-03-02	2.800	2.800	2.810	2.720	2.800	108,000	301,860	2.7950	1.957	1.957	1.964	1.901	1.957	154,545	1.9532	0.00%
2023-03-01	2.800	2.800	2.840	2.800	2.850	266,000	744,980	2.8007	1.957	1.957	1.985	1.957	1.992	380,638	1.9572	0.00%
2023-02-28	2.800	2.800	2.820	2.790	2.800	42,000	117,660	2.8014	1.957	1.957	1.971	1.950	1.957	60,101	1.9577	0.00%
2023-02-27	2.800	2.800	2.830	2.800	2.830	34,000	95,480	2.8082	1.957	1.957	1.978	1.957	1.978	48,653	1.9625	-0.36%
2023-02-24	2.810	2.800	2.830	2.790	2.810	60,000	167,900	2.7983	1.964	1.957	1.978	1.950	1.964	85,858	1.9556	0.36%
2023-02-23	2.800	2.800	2.810	2.730	2.800	22,000	60,540	2.7518	1.957	1.957	1.964	1.908	1.957	31,481	1.9230	-0.36%
2023-02-22	2.810	2.800	2.850	2.740	2.880	568,000	1,585,080	2.7906	1.964	1.957	1.992	1.915	2.013	812,790	1.9502	0.36%
2023-02-21	2.800	2.800	2.810	2.520	2.900	838,000	2,294,360	2.7379	1.957	1.957	1.964	1.761	2.027	1,199,152	1.9133	12.00%
2023-02-20	2.500	2.500	2.600	2.440	2.500	594,000	1,471,320	2.4770	1.747	1.747	1.817	1.705	1.747	849,996	1.7310	4.17%
2023-02-17	2.400	2.400	2.420	2.400	2.420	44,000	106,200	2.4136	1.677	1.677	1.691	1.677	1.691	62,963	1.6867	0.00%
2023-02-16	2.400	2.390	2.400	2.370	2.400	134,000	319,100	2.3813	1.677	1.670	1.677	1.656	1.677	191,750	1.6641	1.27%
2023-02-15	2.370	2.350	2.370	2.360	2.380	182,000	430,820	2.3671	1.656	1.642	1.656	1.649	1.663	260,436	1.6542	-0.42%
2023-02-14	2.380	2.370	2.380	2.360	2.400	154,000	367,080	2.3836	1.663	1.656	1.663	1.649	1.677	220,369	1.6657	0.85%
2023-02-13	2.360	2.270	2.360	2.360	2.390	140,000	330,860	2.3633	1.649	1.586	1.649	1.649	1.670	200,336	1.6515	0.85%
2023-02-10	2.340	2.280	2.360	2.330	2.340	50,000	116,760	2.3352	1.635	1.593	1.649	1.628	1.635	71,548	1.6319	0.00%
2023-02-09	2.340	2.250	2.340	2.340	2.340	4,000	9,360	2.3400	1.635	1.572	1.635	1.635	1.635	5,724	1.6353	0.00%
2023-02-08	2.340	2.340	2.360	2.310	2.340	134,000	310,380	2.3163	1.635	1.635	1.649	1.614	1.635	191,750	1.6187	1.30%
2023-02-07	2.310	2.250	2.310	2.250	2.320	246,000	562,200	2.2854	1.614	1.572	1.614	1.572	1.621	352,018	1.5971	0.43%
2023-02-06	2.300	2.300	2.320	2.230	2.250	152,000	341,060	2.2438	1.607	1.607	1.621	1.558	1.572	217,507	1.5680	2.22%
2023-02-03	2.250	2.250	2.320	2.250	2.260	162,000	364,540	2.2502	1.572	1.572	1.621	1.572	1.579	231,817	1.5725	-1.32%
2023-02-02	2.280	2.280	2.300	-	-	0	0	-	1.593	1.593	1.607	-	-	0	-	0.00%
2023-02-01	2.280	2.280	2.310	2.280	2.320	68,000	155,360	2.2847	1.593	1.593	1.614	1.593	1.621	97,306	1.5966	-0.87%
2023-01-31	2.300	2.280	2.300	2.210	2.320	194,000	440,140	2.2688	1.607	1.593	1.607	1.544	1.621	277,608	1.5855	2.22%
2023-01-30	2.250	2.250	2.280	2.110	2.110	2,000	4,220	2.1100	1.572	1.572	1.593	1.475	1.475	2,862	1.4745	0.00%
2023-01-27	2.250	2.250	2.260	2.250	2.260	178,000	400,980	2.2527	1.572	1.572	1.579	1.572	1.579	254,713	1.5742	0.45%
2023-01-26	2.240	2.220	2.240	2.190	2.240	110,000	242,600	2.2055	1.565	1.551	1.565	1.530	1.565	157,407	1.5412	2.75%
2023-01-20	2.180	2.180	2.250	-	-	0	0	-	1.523	1.523	1.572	-	-	0	-	0.00%
2023-01-19	2.180	2.130	2.180	-	-	0	0	-	1.523	1.489	1.523	-	-	0	-	0.00%
2023-01-18	2.180	2.180	2.210	2.120	2.260	128,000	274,140	2.1417	1.523	1.523	1.544	1.482	1.579	183,164	1.4967	2.83%
2023-01-17	2.120	2.120	2.160	2.110	2.120	16,000	33,900	2.1188	1.482	1.482	1.509	1.475	1.482	22,896	1.4806	0.47%
2023-01-16	2.110	2.110	2.190	2.110	2.110	2,000	4,220	2.1100	1.475	1.475	1.530	1.475	1.475	2,862	1.4745	-0.47%
2023-01-13	2.120	2.120	2.200	2.100	2.280	108,000	232,180	2.1498	1.482	1.482	1.537	1.468	1.593	154,545	1.5023	-5.78%
2023-01-12	2.250	2.230	2.250	2.250	2.300	58,000	133,200	2.2966	1.572	1.558	1.572	1.572	1.607	82,996	1.6049	0.90%
2023-01-11	2.230	2.230	2.240	2.180	2.230	536,000	1,180,240	2.2019	1.558	1.558	1.565	1.523	1.558	766,999	1.5388	3.24%
2023-01-10	2.160	2.150	2.160	2.100	2.200	182,000	387,000	2.1264	1.509	1.502	1.509	1.468	1.537	260,436	1.4860	6.93%
2023-01-09	2.020	2.020	2.100	2.000	2.100	54,000	108,460	2.0085	1.412	1.412	1.468	1.398	1.468	77,272	1.4036	-3.81%
2023-01-06	2.100	2.050	2.100	2.050	2.100	176,000	367,500	2.0881	1.468	1.433	1.468	1.433	1.468	251,851	1.4592	1.94%
2023-01-05	2.060	2.010	2.100	2.050	2.060	296,000	608,700	2.0564	1.440	1.405	1.468	1.433	1.440	423,567	1.4371	0.49%
2023-01-04	2.050	2.050	2.060	2.050	2.050	28,000	57,400	2.0500	1.433	1.433	1.440	1.433	1.433	40,067	1.4326	0.00%
2023-01-03	2.050	2.050	2.060	2.010	2.050	62,000	127,020	2.0487	1.433	1.433	1.440	1.405	1.433	88,720	1.4317	0.49%
2022-12-30	2.040	2.010	2.050	-	-	0	0	-	1.426	1.405	1.433	-	-	0	-	0.00%
2022-12-29	2.040	2.010	2.040	2.010	2.040	8,000	16,140	2.0175	1.426	1.405	1.426	1.405	1.426	11,448	1.4099	1.49%
2022-12-28	2.010	2.010	2.060	2.000	2.010	58,000	116,400	2.0069	1.405	1.405	1.440	1.398	1.405	82,996	1.4025	0.50%
2022-12-23	2.000	2.000	2.010	2.000	2.000	202,000	404,000	2.0000	1.398	1.398	1.405	1.398	1.398	289,056	1.3977	0.00%
2022-12-22	2.000	2.000	2.050	2.000	2.000	38,000	76,000	2.0000	1.398	1.398	1.433	1.398	1.398	54,377	1.3977	0.00%
2022-12-21	2.000	1.940	2.050	1.900	2.000	112,000	219,500	1.9598	1.398	1.356	1.433	1.328	1.398	160,269	1.3696	4.71%
2022-12-20	1.910	1.900	1.910	1.910	1.910	6,000	11,460	1.9100	1.335	1.328	1.335	1.335	1.335	8,586	1.3348	0.00%
2022-12-19	1.910	1.910	1.980	1.810	1.920	130,000	241,220	1.8555	1.335	1.335	1.384	1.265	1.342	186,026	1.2967	6.11%
2022-12-16	1.800	1.800	1.860	1.770	1.800	82,000	145,500	1.7744	1.258	1.258	1.300	1.237	1.258	117,339	1.2400	1.69%
2022-12-15	1.770	1.770	1.900	1.770	1.770	6,000	10,620	1.7700	1.237	1.237	1.328	1.237	1.237	8,586	1.2369	-2.21%
2022-12-14	1.810	1.800	1.850	-	-	0	0	-	1.265	1.258	1.293	-	-	0	-	0.00%
2022-12-13	1.810	1.810	1.890	1.790	1.800	22,000	39,460	1.7936	1.265	1.265	1.321	1.251	1.258	31,481	1.2534	2.84%
2022-12-12	1.760	1.750	1.790	1.710	1.760	110,000	190,020	1.7275	1.230	1.223	1.251	1.195	1.230	157,407	1.2072	0.00%
2022-12-09	1.760	1.760	1.800	1.710	1.800	242,000	426,360	1.7618	1.230	1.230	1.258	1.195	1.258	346,295	1.2312	0.57%
2022-12-08	1.750	1.800	1.870	1.710	1.880	138,000	241,760	1.7519	1.223	1.258	1.307	1.195	1.314	197,474	1.2243	-1.69%
2022-12-07	1.780	1.770	1.860	1.780	1.820	42,000	75,960	1.8086	1.244	1.237	1.300	1.244	1.272	60,101	1.2639	1.14%
2022-12-06	1.760	1.760	1.820	1.760	1.820	68,000	123,640	1.8182	1.230	1.230	1.272	1.230	1.272	97,306	1.2706	-3.30%
2022-12-05	1.820	1.720	1.820	1.760	1.820	36,000	65,400	1.8167	1.272	1.202	1.272	1.230	1.272	51,515	1.2695	0.55%
2022-12-02	1.810	1.750	1.810	-	-	0	0	-	1.265	1.223	1.265	-	-	0	-	0.00%
2022-12-01	1.810	1.810	1.820	1.700	1.820	82,000	142,000	1.7317	1.265	1.265	1.272	1.188	1.272	117,339	1.2102	5.23%
2022-11-30	1.720	1.720	1.730	1.700	1.720	124,000	213,140	1.7189	1.202	1.202	1.209	1.188	1.202	177,440	1.2012	0.58%
2022-11-29	1.710	1.710	1.720	1.710	1.720	36,000	61,800	1.7167	1.195	1.195	1.202	1.195	1.202	51,515	1.1997	0.59%
2022-11-28	1.700	1.700	1.720	-	-	0	0	-	1.188	1.188	1.202	-	-	0	-	0.00%
2022-11-25	1.700	1.700	1.720	1.700	1.720	86,000	147,460	1.7147	1.188	1.188	1.202	1.188	1.202	123,063	1.1982	-0.58%
2022-11-24	1.710	1.700	1.720	1.700	1.720	190,000	324,740	1.7092	1.195	1.188	1.202	1.188	1.202	271,884	1.1944	-1.16%
2022-11-23	1.730	1.710	1.730	-	-	0	0	-	1.209	1.195	1.209	-	-	0	-	0.00%
2022-11-22	1.730	1.730	1.770	1.730	1.730	30,000	51,900	1.7300	1.209	1.209	1.237	1.209	1.209	42,929	1.2090	0.58%
2022-11-21	1.720	1.720	1.780	1.710	1.720	10,000	17,140	1.7140	1.202	1.202	1.244	1.195	1.202	14,310	1.1978	1.18%
2022-11-18	1.700	1.700	1.810	1.700	1.750	30,000	51,900	1.7300	1.188	1.188	1.265	1.188	1.223	42,929	1.2090	-2.86%
2022-11-17	1.750	1.750	1.820	-	-	0	0	-	1.223	1.223	1.272	-	-	0	-	0.00%
2022-11-16	1.750	1.750	1.810	1.740	1.750	20,000	34,900	1.7450	1.223	1.223	1.265	1.216	1.223	28,619	1.2195	1.16%
2022-11-15	1.730	1.730	1.820	1.730	1.730	40,000	69,200	1.7300	1.209	1.209	1.272	1.209	1.209	57,239	1.2090	1.76%
2022-11-14	1.700	1.680	1.820	1.700	1.720	58,000	99,180	1.7100	1.188	1.174	1.272	1.188	1.202	82,996	1.1950	-2.30%
2022-11-11	1.740	1.710	1.820	-	-	0	0	-	1.216	1.195	1.272	-	-	0	-	0.00%
2022-11-10	1.740	1.700	1.800	1.740	1.740	30,000	52,200	1.7400	1.216	1.188	1.258	1.216	1.216	42,929	1.2160	0.00%
2022-11-09	1.740	1.740	1.820	1.740	1.740	30,000	52,200	1.7400	1.216	1.216	1.272	1.216	1.216	42,929	1.2160	0.58%
2022-11-08	1.730	1.700	1.730	1.740	1.740	32,000	55,680	1.7400	1.209	1.188	1.209	1.216	1.216	45,791	1.2160	-0.57%
2022-11-07	1.740	1.680	1.740	1.740	1.770	50,000	87,540	1.7508	1.216	1.174	1.216	1.216	1.237	71,548	1.2235	0.00%
2022-11-04	1.740	1.700	1.830	1.720	1.760	230,000	400,240	1.7402	1.216	1.188	1.279	1.202	1.230	329,123	1.2161	1.16%
2022-11-03	1.720	1.700	1.800	-	-	0	0	-	1.202	1.188	1.258	-	-	0	-	0.00%
2022-11-02	1.720	1.700	1.830	1.720	1.720	6,000	10,320	1.7200	1.202	1.188	1.279	1.202	1.202	8,586	1.2020	-1.71%
2022-11-01	1.750	1.630	1.820	1.750	1.820	30,000	53,400	1.7800	1.223	1.139	1.272	1.223	1.272	42,929	1.2439	-2.23%
2022-10-31	1.790	1.630	1.790	-	-	0	0	-	1.251	1.139	1.251	-	-	0	-	-1.10%
2022-10-28	1.810	1.750	1.810	-	-	0	0	-	1.265	1.223	1.265	-	-	0	-	-1.09%
2022-10-27	1.830	1.610	1.830	1.700	1.830	14,000	25,360	1.8114	1.279	1.125	1.279	1.188	1.279	20,034	1.2659	8.93%
2022-10-26	1.680	1.650	1.680	-	-	0	0	-	1.174	1.153	1.174	-	-	0	-	0.00%
2022-10-25	1.680	1.680	1.830	1.670	1.680	16,000	26,840	1.6775	1.174	1.174	1.279	1.167	1.174	22,896	1.1723	0.00%
2022-10-24	1.680	1.670	1.680	1.600	1.690	210,000	349,140	1.6626	1.174	1.167	1.174	1.118	1.181	300,504	1.1618	-5.08%
2022-10-21	1.770	1.660	1.770	1.790	1.790	20,000	35,800	1.7900	1.237	1.160	1.237	1.251	1.251	28,619	1.2509	1.72%
2022-10-20	1.740	1.630	1.820	-	-	0	0	-	1.216	1.139	1.272	-	-	0	-	0.00%
2022-10-19	1.740	1.710	1.740	1.740	1.740	12,000	20,880	1.7400	1.216	1.195	1.216	1.216	1.216	17,172	1.2160	0.00%
2022-10-18	1.740	1.740	1.750	1.730	1.730	20,000	34,600	1.7300	1.216	1.216	1.223	1.209	1.209	28,619	1.2090	-1.69%
2022-10-17	1.770	1.730	1.770	-	-	0	0	-	1.237	1.209	1.237	-	-	0	-	0.00%
2022-10-14	1.770	1.710	1.780	-	-	0	0	-	1.237	1.195	1.244	-	-	0	-	0.00%
2022-10-13	1.770	1.710	1.840	-	-	0	0	-	1.237	1.195	1.286	-	-	0	-	0.00%
2022-10-12	1.770	1.710	1.770	-	-	2,000	3,520	1.7600	1.237	1.195	1.237	-	-	2,862	1.2299	0.00%
2022-10-11	1.770	1.710	1.770	-	-	0	0	-	1.237	1.195	1.237	-	-	0	-	-0.56%
2022-10-10	1.780	1.710	1.780	-	-	0	0	-	1.244	1.195	1.244	-	-	0	-	0.00%
2022-10-07	1.780	1.710	1.780	-	-	10,000	17,500	1.7500	1.244	1.195	1.244	-	-	14,310	1.2229	0.00%
2022-10-06	1.780	1.750	1.780	1.750	1.780	120,000	213,380	1.7782	1.244	1.223	1.244	1.223	1.244	171,716	1.2426	0.00%
2022-10-05	1.780	1.720	1.780	1.770	1.860	110,000	195,620	1.7784	1.244	1.202	1.244	1.237	1.300	157,407	1.2428	2.30%
2022-10-03	1.740	1.730	1.820	1.730	1.740	20,000	34,640	1.7320	1.216	1.209	1.272	1.209	1.216	28,619	1.2104	-5.43%
2022-09-30	1.840	1.620	1.850	1.500	1.840	16,000	25,580	1.5988	1.286	1.132	1.293	1.048	1.286	22,896	1.1172	4.55%
2022-09-29	1.760	1.760	1.880	1.700	1.800	62,000	107,280	1.7303	1.230	1.230	1.314	1.188	1.258	88,720	1.2092	-2.22%
2022-09-28	1.800	1.750	1.800	1.800	1.820	86,000	155,220	1.8049	1.258	1.223	1.258	1.258	1.272	123,063	1.2613	-1.64%
2022-09-27	1.830	1.830	1.880	1.810	1.880	24,000	43,720	1.8217	1.279	1.279	1.314	1.265	1.314	34,343	1.2730	0.55%
2022-09-26	1.820	1.820	1.880	1.820	1.820	24,000	43,680	1.8200	1.272	1.272	1.314	1.272	1.272	34,343	1.2719	-0.55%
2022-09-23	1.830	1.830	1.880	1.810	1.880	22,000	41,220	1.8736	1.279	1.279	1.314	1.265	1.314	31,481	1.3093	-2.66%
2022-09-22	1.880	1.850	1.880	1.880	1.950	28,000	53,060	1.8950	1.314	1.293	1.314	1.314	1.363	40,067	1.3243	-1.05%
2022-09-21	1.900	1.890	1.930	1.890	1.900	38,000	72,060	1.8963	1.328	1.321	1.349	1.321	1.328	54,377	1.3252	-2.06%
2022-09-20	1.940	1.940	1.950	1.890	1.940	194,000	375,880	1.9375	1.356	1.356	1.363	1.321	1.356	277,608	1.3540	0.52%
2022-09-19	1.930	1.910	1.930	1.930	1.950	54,000	104,700	1.9389	1.349	1.335	1.349	1.349	1.363	77,272	1.3549	1.58%
2022-09-16	1.900	1.890	1.900	-	-	0	0	-	1.328	1.321	1.328	-	-	0	-	-1.04%
2022-09-15	1.920	1.900	1.980	1.920	1.920	20,000	38,400	1.9200	1.342	1.328	1.384	1.342	1.342	28,619	1.3417	2.13%
2022-09-14	1.880	1.890	1.970	1.880	1.980	172,000	337,140	1.9601	1.314	1.321	1.377	1.314	1.384	246,127	1.3698	-2.59%
2022-09-13	1.930	1.880	1.980	-	-	0	0	-	1.349	1.314	1.384	-	-	0	-	0.00%
2022-09-09	1.930	1.880	1.930	1.930	1.980	14,000	27,320	1.9514	1.349	1.314	1.349	1.349	1.384	20,034	1.3637	0.94%
2022-09-08	2.020	2.020	2.030	2.010	2.020	120,000	242,060	2.0172	1.336	1.336	1.343	1.330	1.336	181,416	1.3343	0.50%
2022-09-07	2.010	2.000	2.080	-	-	0	0	-	1.330	1.323	1.376	-	-	0	-	0.00%
2022-09-06	2.010	2.010	2.090	-	-	0	0	-	1.330	1.330	1.382	-	-	0	-	0.00%
2022-09-05	2.010	2.010	2.090	1.990	1.990	2,000	3,980	1.9900	1.330	1.330	1.382	1.316	1.316	3,024	1.3163	0.50%
2022-09-02	2.000	1.990	2.070	-	-	0	0	-	1.323	1.316	1.369	-	-	0	-	0.00%
2022-09-01	2.000	2.000	2.080	2.000	2.000	110,000	220,000	2.0000	1.323	1.323	1.376	1.323	1.323	166,298	1.3229	-0.99%
2022-08-31	2.020	2.010	2.080	2.000	2.020	164,000	328,120	2.0007	1.336	1.330	1.376	1.323	1.336	247,935	1.3234	1.00%
2022-08-30	2.000	2.000	2.060	2.000	2.000	62,000	124,000	2.0000	1.323	1.323	1.363	1.323	1.323	93,731	1.3229	-0.50%
2022-08-29	2.010	2.010	2.060	1.990	2.060	174,000	348,180	2.0010	1.330	1.330	1.363	1.316	1.363	263,053	1.3236	-1.95%
2022-08-26	2.050	2.020	2.050	-	-	0	0	-	1.356	1.336	1.356	-	-	0	-	0.00%
2022-08-25	2.050	2.000	2.050	-	-	0	0	-	1.356	1.323	1.356	-	-	0	-	-0.49%
2022-08-24	2.060	2.000	2.060	2.000	2.060	16,000	32,600	2.0375	1.363	1.323	1.363	1.323	1.363	24,189	1.3477	0.00%
2022-08-23	2.060	2.000	2.060	2.000	2.060	116,000	232,360	2.0031	1.363	1.323	1.363	1.323	1.363	175,369	1.3250	0.00%
2022-08-22	2.060	2.010	2.060	2.060	2.060	56,000	115,360	2.0600	1.363	1.330	1.363	1.363	1.363	84,661	1.3626	0.00%
2022-08-19	2.060	2.020	2.120	-	-	0	0	-	1.363	1.336	1.402	-	-	0	-	0.00%
2022-08-18	2.060	2.010	2.060	2.010	2.060	94,000	189,240	2.0132	1.363	1.330	1.363	1.330	1.363	142,109	1.3317	0.98%
2022-08-17	2.040	2.030	2.060	2.030	2.060	100,000	204,180	2.0418	1.349	1.343	1.363	1.343	1.363	151,180	1.3506	-1.45%
2022-08-16	2.070	2.050	2.070	2.030	2.070	32,000	65,940	2.0606	1.369	1.356	1.369	1.343	1.369	48,378	1.3630	-1.43%
2022-08-15	2.100	2.010	2.110	2.010	2.120	318,000	666,940	2.0973	1.389	1.330	1.396	1.330	1.402	480,752	1.3873	-0.94%
2022-08-12	2.120	2.120	2.180	2.120	2.130	52,000	110,400	2.1231	1.402	1.402	1.442	1.402	1.409	78,613	1.4043	0.00%
2022-08-11	2.120	2.120	2.150	2.120	2.130	146,000	310,200	2.1247	1.402	1.402	1.422	1.402	1.409	220,723	1.4054	0.00%
2022-08-10	2.120	2.020	2.120	-	-	0	0	-	1.402	1.336	1.402	-	-	0	-	0.00%
2022-08-09	2.120	2.100	2.130	2.080	2.170	80,000	169,440	2.1180	1.402	1.389	1.409	1.376	1.435	120,944	1.4010	-1.85%
2022-08-08	2.160	2.110	2.160	2.100	2.200	34,000	74,080	2.1788	1.429	1.396	1.429	1.389	1.455	51,401	1.4412	2.37%
2022-08-05	2.110	2.040	2.110	2.110	2.120	8,000	16,900	2.1125	1.396	1.349	1.396	1.396	1.402	12,094	1.3973	4.46%
2022-08-04	2.020	2.020	2.160	2.020	2.050	134,500	275,510	2.0484	1.336	1.336	1.429	1.336	1.356	203,337	1.3549	0.00%
2022-08-03	2.020	2.020	2.050	2.020	2.020	8,000	16,160	2.0200	1.336	1.336	1.356	1.336	1.336	12,094	1.3362	0.00%
2022-08-02	2.020	1.970	2.020	-	-	0	0	-	1.336	1.303	1.336	-	-	0	-	0.00%
2022-08-01	2.020	2.000	2.050	2.020	2.020	22,000	44,440	2.0200	1.336	1.323	1.356	1.336	1.336	33,260	1.3362	1.51%
2022-07-29	1.990	1.980	2.000	1.960	2.010	684,000	1,365,240	1.9960	1.316	1.310	1.323	1.296	1.330	1,034,070	1.3203	3.11%
2022-07-28	1.930	1.930	1.940	1.930	1.930	20,000	38,600	1.9300	1.277	1.277	1.283	1.277	1.277	30,236	1.2766	-1.03%
2022-07-27	1.950	1.880	1.950	-	-	0	0	-	1.290	1.244	1.290	-	-	0	-	-1.52%
2022-07-26	1.980	1.850	1.980	1.830	1.980	44,000	80,860	1.8377	1.310	1.224	1.310	1.210	1.310	66,519	1.2156	3.13%
2022-07-25	1.920	1.810	1.920	-	-	0	0	-	1.270	1.197	1.270	-	-	0	-	-0.52%
2022-07-22	1.930	1.770	1.930	1.930	1.960	4,000	7,780	1.9450	1.277	1.171	1.277	1.277	1.296	6,047	1.2865	0.00%
2022-07-21	1.930	1.800	1.930	1.930	1.930	2,000	3,860	1.9300	1.277	1.191	1.277	1.277	1.277	3,024	1.2766	4.32%
2022-07-20	1.850	1.800	1.980	1.680	1.850	276,000	486,060	1.7611	1.224	1.191	1.310	1.111	1.224	417,256	1.1649	-2.63%
2022-07-19	1.900	1.800	1.900	1.900	1.900	2,000	3,800	1.9000	1.257	1.191	1.257	1.257	1.257	3,024	1.2568	0.00%
2022-07-18	1.900	1.680	1.950	1.900	1.900	12,000	22,800	1.9000	1.257	1.111	1.290	1.257	1.257	18,142	1.2568	0.00%
2022-07-15	1.900	1.680	1.900	1.870	1.920	22,000	41,360	1.8800	1.257	1.111	1.257	1.237	1.270	33,260	1.2436	2.70%
2022-07-14	1.850	1.810	1.900	1.850	1.850	16,000	29,600	1.8500	1.224	1.197	1.257	1.224	1.224	24,189	1.2237	0.00%
2022-07-13	1.850	1.820	1.900	1.850	1.850	12,000	22,200	1.8500	1.224	1.204	1.257	1.224	1.224	18,142	1.2237	-1.60%
2022-07-12	1.880	1.880	1.990	-	-	0	0	-	1.244	1.244	1.316	-	-	0	-	0.53%
2022-07-11	1.870	1.830	1.920	1.800	1.990	146,000	268,800	1.8411	1.237	1.210	1.270	1.191	1.316	220,723	1.2178	-1.06%
2022-07-08	1.890	1.890	1.960	1.890	1.890	20,000	37,800	1.8900	1.250	1.250	1.296	1.250	1.250	30,236	1.2502	0.53%
2022-07-07	1.880	1.870	1.960	1.880	1.890	40,000	75,220	1.8805	1.244	1.237	1.296	1.244	1.250	60,472	1.2439	0.00%
2022-07-06	1.880	1.880	1.940	1.880	1.880	40,000	75,200	1.8800	1.244	1.244	1.283	1.244	1.244	60,472	1.2436	-1.57%
2022-07-05	1.910	1.880	1.920	1.880	1.930	100,000	188,560	1.8856	1.263	1.244	1.270	1.244	1.277	151,180	1.2473	0.53%
2022-07-04	1.900	1.880	1.950	-	-	0	0	-	1.257	1.244	1.290	-	-	0	-	0.00%
2022-06-30	1.900	1.880	1.930	1.880	1.910	90,000	170,020	1.8891	1.257	1.244	1.277	1.244	1.263	136,062	1.2496	-0.52%
2022-06-29	1.910	1.890	1.950	1.910	1.910	6,000	11,460	1.9100	1.263	1.250	1.290	1.263	1.263	9,071	1.2634	-1.04%
2022-06-28	1.930	1.890	1.960	1.930	1.930	18,000	34,740	1.9300	1.277	1.250	1.296	1.277	1.277	27,212	1.2766	-1.53%
2022-06-27	1.960	1.870	1.960	1.960	1.960	2,000	3,920	1.9600	1.296	1.237	1.296	1.296	1.296	3,024	1.2965	0.00%
2022-06-24	1.960	1.840	1.960	1.890	1.960	64,000	122,140	1.9084	1.296	1.217	1.296	1.250	1.296	96,755	1.2624	3.70%
2022-06-23	1.890	1.870	1.920	-	-	0	0	-	1.250	1.237	1.270	-	-	0	-	0.00%
2022-06-22	1.890	1.880	1.950	-	-	0	0	-	1.250	1.244	1.290	-	-	0	-	0.00%
2022-06-21	1.890	1.870	1.960	1.890	1.890	26,000	49,140	1.8900	1.250	1.237	1.296	1.250	1.250	39,307	1.2502	0.00%
2022-06-20	1.890	1.870	1.890	1.880	1.890	40,000	75,280	1.8820	1.250	1.237	1.250	1.244	1.250	60,472	1.2449	0.53%
2022-06-17	1.880	1.860	1.900	-	-	0	0	-	1.244	1.230	1.257	-	-	0	-	0.00%
2022-06-16	1.880	1.860	1.900	-	-	0	0	-	1.244	1.230	1.257	-	-	0	-	0.00%
2022-06-15	1.880	1.860	1.910	1.880	1.880	30,000	56,400	1.8800	1.244	1.230	1.263	1.244	1.244	45,354	1.2436	-2.59%
2022-06-14	1.930	1.930	1.950	1.900	1.900	10,000	19,000	1.9000	1.277	1.277	1.290	1.257	1.257	15,118	1.2568	-1.03%
2022-06-13	1.950	1.900	1.960	1.950	1.950	10,000	19,500	1.9500	1.290	1.257	1.296	1.290	1.290	15,118	1.2899	1.04%
2022-06-10	1.930	1.860	1.960	-	-	0	0	-	1.277	1.230	1.296	-	-	0	-	0.00%
2022-06-09	1.930	1.860	1.930	1.950	1.950	20,000	39,000	1.9500	1.277	1.230	1.277	1.290	1.290	30,236	1.2899	1.05%
2022-06-08	1.910	1.860	1.950	-	-	0	0	-	1.263	1.230	1.290	-	-	0	-	0.00%
2022-06-07	1.910	1.880	1.920	1.900	1.950	86,000	164,640	1.9144	1.263	1.244	1.270	1.257	1.290	130,015	1.2663	-1.55%
2022-06-06	1.940	1.860	1.960	1.940	1.960	58,000	113,080	1.9497	1.283	1.230	1.296	1.283	1.296	87,684	1.2896	-0.51%
2022-06-02	1.950	1.900	1.960	-	-	0	0	-	1.290	1.257	1.296	-	-	0	-	0.00%
2022-06-01	1.950	1.850	1.960	-	-	0	0	-	1.290	1.224	1.296	-	-	0	-	0.00%
2022-05-31	1.950	1.880	1.950	1.910	1.960	162,000	311,120	1.9205	1.290	1.244	1.290	1.263	1.296	244,911	1.2703	3.17%
2022-05-30	2.050	2.030	2.050	2.050	2.060	704,000	1,443,580	2.0505	1.250	1.238	1.250	1.250	1.256	1,154,406	1.2505	0.00%
2022-05-27	2.050	1.950	2.060	-	-	0	0	-	1.250	1.189	1.256	-	-	0	-	0.00%
2022-05-26	2.050	2.000	2.060	1.900	2.050	142,000	285,500	2.0106	1.250	1.220	1.256	1.159	1.250	232,849	1.2261	-0.97%
2022-05-25	2.070	2.020	2.070	-	-	0	0	-	1.262	1.232	1.262	-	-	0	-	0.00%
2022-05-24	2.070	2.000	2.070	-	-	0	0	-	1.262	1.220	1.262	-	-	0	-	0.00%
2022-05-23	2.070	2.000	2.070	2.070	2.070	20,000	41,400	2.0700	1.262	1.220	1.262	1.262	1.262	32,796	1.2624	1.97%
2022-05-20	2.030	2.030	2.040	1.990	2.020	60,000	119,940	1.9990	1.238	1.238	1.244	1.214	1.232	98,387	1.2191	-0.98%
2022-05-19	2.050	1.960	2.050	-	-	0	0	-	1.250	1.195	1.250	-	-	0	-	0.00%
2022-05-18	2.050	1.980	2.050	-	-	0	0	-	1.250	1.207	1.250	-	-	0	-	-0.49%
2022-05-17	2.060	2.000	2.060	-	-	0	0	-	1.256	1.220	1.256	-	-	0	-	0.00%
2022-05-16	2.060	2.020	2.060	2.070	2.070	16,000	33,120	2.0700	1.256	1.232	1.256	1.262	1.262	26,236	1.2624	3.00%
2022-05-13	2.000	2.000	2.070	2.000	2.000	8,000	16,000	2.0000	1.220	1.220	1.262	1.220	1.220	13,118	1.2197	1.01%
2022-05-12	1.980	1.980	2.000	1.970	1.980	10,000	19,760	1.9760	1.207	1.207	1.220	1.201	1.207	16,398	1.2050	-0.50%
2022-05-11	1.990	1.990	2.060	1.990	1.990	80,000	159,200	1.9900	1.214	1.214	1.256	1.214	1.214	131,182	1.2136	0.00%
2022-05-10	1.990	1.990	2.050	1.980	2.070	74,000	152,460	2.0603	1.214	1.214	1.250	1.207	1.262	121,344	1.2564	-2.93%
2022-05-06	2.050	1.850	2.100	-	-	0	0	-	1.250	1.128	1.281	-	-	0	-	0.00%
2022-05-05	2.050	2.000	2.080	-	-	0	0	-	1.250	1.220	1.268	-	-	0	-	-2.38%
2022-05-04	2.100	1.980	2.100	2.100	2.100	2,000	4,200	2.1000	1.281	1.207	1.281	1.281	1.281	3,280	1.2807	3.96%
2022-05-03	2.020	2.020	2.070	-	-	0	0	-	1.232	1.232	1.262	-	-	0	-	0.00%
2022-04-29	2.020	1.980	2.050	1.980	2.020	16,000	31,760	1.9850	1.232	1.207	1.250	1.207	1.232	26,236	1.2105	2.02%
2022-04-28	1.980	1.930	2.000	1.940	2.000	64,000	124,600	1.9469	1.207	1.177	1.220	1.183	1.220	104,946	1.1873	1.54%
2022-04-27	1.950	1.920	2.000	-	-	0	0	-	1.189	1.171	1.220	-	-	0	-	0.00%
2022-04-26	1.950	1.950	2.000	1.950	2.000	188,000	367,000	1.9521	1.189	1.189	1.220	1.189	1.220	308,279	1.1905	0.00%
2022-04-25	1.950	1.910	1.950	1.910	1.980	50,000	96,920	1.9384	1.189	1.165	1.189	1.165	1.207	81,989	1.1821	-2.50%
2022-04-22	2.000	1.980	2.050	1.980	2.000	164,000	326,820	1.9928	1.220	1.207	1.250	1.207	1.220	268,924	1.2153	-0.50%
2022-04-21	2.010	1.990	2.030	2.010	2.040	56,000	114,320	2.0414	1.226	1.214	1.238	1.226	1.244	91,828	1.2449	-0.99%
2022-04-20	2.030	2.030	2.130	2.030	2.030	30,000	60,900	2.0300	1.238	1.238	1.299	1.238	1.238	49,193	1.2380	0.00%
2022-04-19	2.030	2.030	2.070	2.030	2.030	4,000	8,120	2.0300	1.238	1.238	1.262	1.238	1.238	6,559	1.2380	-1.93%
2022-04-14	2.070	2.060	2.070	2.050	2.070	180,000	370,100	2.0561	1.262	1.256	1.262	1.250	1.262	295,161	1.2539	0.00%
2022-04-13	2.070	2.070	2.110	2.070	2.100	64,000	134,100	2.0953	1.262	1.262	1.287	1.262	1.281	104,946	1.2778	-1.43%
2022-04-12	2.100	2.050	2.100	2.050	2.100	104,000	214,300	2.0606	1.281	1.250	1.281	1.250	1.281	170,537	1.2566	0.00%
2022-04-11	2.100	2.050	2.100	2.100	2.100	70,000	147,000	2.1000	1.281	1.250	1.281	1.281	1.281	114,785	1.2807	-0.94%
2022-04-08	2.120	2.100	2.150	-	-	0	0	-	1.293	1.281	1.311	-	-	0	-	0.00%
2022-04-07	2.120	2.120	2.150	2.110	2.120	16,000	33,900	2.1188	1.293	1.293	1.311	1.287	1.293	26,236	1.2921	0.00%
2022-04-06	2.120	2.120	2.140	2.120	2.120	140,000	296,800	2.1200	1.293	1.293	1.305	1.293	1.293	229,569	1.2929	0.47%
2022-04-04	2.110	2.110	2.120	2.020	2.110	22,000	46,100	2.0955	1.287	1.287	1.293	1.232	1.287	36,075	1.2779	0.48%
2022-04-01	2.100	2.100	2.110	2.100	2.100	54,000	113,400	2.1000	1.281	1.281	1.287	1.281	1.281	88,548	1.2807	0.00%
2022-03-31	2.100	2.060	2.100	2.080	2.100	146,000	306,040	2.0962	1.281	1.256	1.281	1.268	1.281	239,408	1.2783	0.00%
2022-03-30	2.100	2.080	2.110	2.110	2.110	12,000	25,120	2.0933	1.281	1.268	1.287	1.287	1.287	19,677	1.2766	0.48%
2022-03-29	2.090	2.060	2.110	2.060	2.150	36,000	75,240	2.0900	1.275	1.256	1.287	1.256	1.311	59,032	1.2746	-0.95%
2022-03-28	2.110	2.080	2.140	2.110	2.110	90,000	189,900	2.1100	1.287	1.268	1.305	1.287	1.287	147,580	1.2868	0.00%
2022-03-25	2.110	2.070	2.110	2.110	2.130	52,000	110,120	2.1177	1.287	1.262	1.287	1.287	1.299	85,269	1.2914	-0.94%
2022-03-24	2.130	2.110	2.130	2.110	2.130	54,000	114,780	2.1256	1.299	1.287	1.299	1.287	1.299	88,548	1.2962	0.00%
2022-03-23	2.130	2.110	2.130	2.060	2.130	1,032,000	2,153,240	2.0865	1.299	1.287	1.299	1.256	1.299	1,692,254	1.2724	2.40%
2022-03-22	2.080	2.060	2.080	2.080	2.100	32,000	66,720	2.0850	1.268	1.256	1.268	1.268	1.281	52,473	1.2715	-0.48%
2022-03-21	2.090	2.030	2.090	2.030	2.100	110,000	226,380	2.0580	1.275	1.238	1.275	1.238	1.281	180,376	1.2550	1.95%
2022-03-18	2.050	1.990	2.060	1.990	2.050	68,000	136,320	2.0047	1.250	1.214	1.256	1.214	1.250	111,505	1.2225	2.50%
2022-03-17	2.000	1.980	2.020	1.980	2.000	24,000	47,740	1.9892	1.220	1.207	1.232	1.207	1.220	39,355	1.2131	1.01%
2022-03-16	1.980	1.850	1.980	1.890	1.980	36,000	68,600	1.9056	1.207	1.128	1.207	1.153	1.207	59,032	1.1621	7.61%
2022-03-15	1.840	1.820	1.850	1.840	1.850	10,000	18,480	1.8480	1.122	1.110	1.128	1.122	1.128	16,398	1.1270	-0.54%
2022-03-14	1.850	1.820	1.890	1.850	1.860	28,000	51,880	1.8529	1.128	1.110	1.153	1.128	1.134	45,914	1.1299	-2.63%
2022-03-11	1.900	1.830	1.900	-	-	0	0	-	1.159	1.116	1.159	-	-	0	-	0.00%
2022-03-10	1.900	1.810	1.900	1.880	1.900	8,000	15,120	1.8900	1.159	1.104	1.159	1.146	1.159	13,118	1.1526	0.53%
2022-03-09	1.890	1.750	1.890	1.630	1.890	180,000	317,200	1.7622	1.153	1.067	1.153	0.994	1.153	295,161	1.0747	3.28%
2022-03-08	1.830	1.800	1.880	1.830	1.950	70,000	131,300	1.8757	1.116	1.098	1.146	1.116	1.189	114,785	1.1439	-6.15%
2022-03-07	1.950	1.900	1.990	1.900	1.990	44,000	85,680	1.9473	1.189	1.159	1.214	1.159	1.214	72,150	1.1875	2.63%
2022-03-04	1.900	1.900	1.990	1.900	1.960	84,000	163,400	1.9452	1.159	1.159	1.214	1.159	1.195	137,742	1.1863	-5.00%
2022-03-03	2.000	2.000	2.090	1.980	1.980	20,000	39,600	1.9800	1.220	1.220	1.275	1.207	1.207	32,796	1.2075	2.56%
2022-03-02	1.950	1.950	1.960	1.940	2.000	68,000	133,880	1.9688	1.189	1.189	1.195	1.183	1.220	111,505	1.2007	-4.41%
2022-03-01	2.040	2.010	2.090	2.000	2.040	112,300	228,599	2.0356	1.244	1.226	1.275	1.220	1.244	184,147	1.2414	0.00%
2022-02-28	2.040	2.040	2.080	2.030	2.080	34,010	69,439	2.0417	1.244	1.244	1.268	1.238	1.268	55,769	1.2451	-2.39%
2022-02-25	2.090	2.050	2.090	2.050	2.090	22,000	45,900	2.0864	1.275	1.250	1.275	1.250	1.275	36,075	1.2723	3.47%
2022-02-24	2.020	2.000	2.030	1.980	2.030	126,000	251,140	1.9932	1.232	1.220	1.238	1.207	1.238	206,612	1.2155	-0.49%
2022-02-23	2.030	2.020	2.060	2.020	2.030	26,000	52,720	2.0277	1.238	1.232	1.256	1.232	1.238	42,634	1.2366	1.50%
2022-02-22	2.000	2.000	2.070	1.990	2.010	102,000	203,840	1.9984	1.220	1.220	1.262	1.214	1.226	167,258	1.2187	0.00%
2022-02-21	2.000	1.980	2.090	2.000	2.050	112,000	225,240	2.0111	1.220	1.207	1.275	1.220	1.250	183,655	1.2264	-3.85%
2022-02-18	2.080	2.080	2.090	2.080	2.080	16,000	33,280	2.0800	1.268	1.268	1.275	1.268	1.268	26,236	1.2685	-0.48%
2022-02-17	2.090	2.050	2.090	2.090	2.090	10,000	20,900	2.0900	1.275	1.250	1.275	1.275	1.275	16,398	1.2746	0.00%
2022-02-16	2.090	2.080	2.090	2.050	2.090	62,000	127,580	2.0577	1.275	1.268	1.275	1.250	1.275	101,666	1.2549	1.95%
2022-02-15	2.050	2.050	2.080	2.050	2.050	58,000	118,860	2.0493	1.250	1.250	1.268	1.250	1.250	95,107	1.2497	1.49%
2022-02-14	2.020	2.010	2.020	2.020	2.020	20,000	40,400	2.0200	1.232	1.226	1.232	1.232	1.232	32,796	1.2319	-0.49%
2022-02-11	2.030	2.010	2.100	-	-	0	0	-	1.238	1.226	1.281	-	-	0	-	0.00%
2022-02-10	2.030	2.010	2.050	2.030	2.030	10,000	20,300	2.0300	1.238	1.226	1.250	1.238	1.238	16,398	1.2380	0.00%
2022-02-09	2.030	1.990	2.030	-	-	0	0	-	1.238	1.214	1.238	-	-	0	-	0.00%
2022-02-08	2.030	1.990	2.100	-	-	0	0	-	1.238	1.214	1.281	-	-	0	-	0.00%
2022-02-07	2.030	1.990	2.030	-	-	0	0	-	1.238	1.214	1.238	-	-	0	-	0.00%
2022-02-04	2.030	1.990	2.030	1.990	2.030	10,000	19,980	1.9980	1.238	1.214	1.238	1.214	1.238	16,398	1.2185	1.50%
2022-01-31	2.000	1.980	2.000	-	-	0	0	-	1.220	1.207	1.220	-	-	0	-	-0.50%
2022-01-28	2.010	1.990	2.010	2.010	2.010	12,000	24,120	2.0100	1.226	1.214	1.226	1.226	1.226	19,677	1.2258	0.00%
2022-01-27	2.010	2.010	2.030	1.980	2.020	28,000	56,240	2.0086	1.226	1.226	1.238	1.207	1.232	45,914	1.2249	-0.99%
2022-01-26	2.030	2.000	2.040	-	-	0	0	-	1.238	1.220	1.244	-	-	0	-	0.00%
2022-01-25	2.030	2.030	2.050	1.980	2.000	54,000	107,920	1.9985	1.238	1.238	1.250	1.207	1.220	88,548	1.2188	-0.98%
2022-01-24	2.050	2.010	2.050	-	-	0	0	-	1.250	1.226	1.250	-	-	0	-	0.00%
2022-01-21	2.050	2.000	2.050	-	-	0	0	-	1.250	1.220	1.250	-	-	0	-	0.00%
2022-01-20	2.050	1.980	2.050	-	-	0	0	-	1.250	1.207	1.250	-	-	0	-	0.00%
2022-01-19	2.050	1.980	2.100	-	-	0	0	-	1.250	1.207	1.281	-	-	0	-	0.00%
2022-01-18	2.050	2.000	2.080	2.050	2.100	24,000	49,340	2.0558	1.250	1.220	1.268	1.250	1.281	39,355	1.2537	2.50%
2022-01-17	2.000	2.000	2.050	2.000	2.000	60,000	120,000	2.0000	1.220	1.220	1.250	1.220	1.220	98,387	1.2197	0.00%
2022-01-14	2.000	2.000	2.050	2.000	2.000	28,000	56,000	2.0000	1.220	1.220	1.250	1.220	1.220	45,914	1.2197	0.50%
2022-01-13	1.990	1.960	2.000	1.990	1.990	14,000	27,960	1.9971	1.214	1.195	1.220	1.214	1.214	22,957	1.2179	0.00%
2022-01-12	1.990	1.960	1.990	1.960	1.990	50,000	98,920	1.9784	1.214	1.195	1.214	1.195	1.214	81,989	1.2065	1.53%
2022-01-11	1.960	1.950	1.980	1.960	1.960	16,000	31,360	1.9600	1.195	1.189	1.207	1.195	1.195	26,236	1.1953	-1.51%
2022-01-10	1.990	1.960	2.000	1.930	2.000	74,000	145,940	1.9722	1.214	1.195	1.220	1.177	1.220	121,344	1.2027	0.51%
2022-01-07	1.980	1.980	2.000	1.950	1.980	12,000	23,460	1.9550	1.207	1.207	1.220	1.189	1.207	19,677	1.1922	0.00%
2022-01-06	1.980	1.980	2.000	1.980	1.980	6,000	11,880	1.9800	1.207	1.207	1.220	1.207	1.207	9,839	1.2075	-2.94%
2022-01-05	2.040	1.990	2.040	2.050	2.050	2,000	4,100	2.0500	1.244	1.214	1.244	1.250	1.250	3,280	1.2502	-0.97%
2022-01-04	2.060	1.980	2.060	2.010	2.090	20,000	40,840	2.0420	1.256	1.207	1.256	1.226	1.275	32,796	1.2453	2.49%
2022-01-03	2.010	2.000	2.010	-	-	0	0	-	1.226	1.220	1.226	-	-	0	-	0.00%
2021-12-31	2.010	1.980	2.010	-	-	0	0	-	1.226	1.207	1.226	-	-	0	-	0.00%
2021-12-30	2.010	2.010	2.020	1.950	2.010	80,000	158,740	1.9843	1.226	1.226	1.232	1.189	1.226	131,182	1.2101	3.61%
2021-12-29	1.940	1.920	1.970	-	-	0	0	-	1.183	1.171	1.201	-	-	0	-	0.00%
2021-12-28	1.940	1.920	1.940	-	-	0	0	-	1.183	1.171	1.183	-	-	0	-	-0.51%
2021-12-24	1.950	1.880	1.950	1.950	1.960	4,000	7,820	1.9550	1.189	1.146	1.189	1.189	1.195	6,559	1.1922	0.52%
2021-12-23	1.940	1.900	1.940	1.950	1.950	2,000	3,900	1.9500	1.183	1.159	1.183	1.189	1.189	3,280	1.1892	2.11%
2021-12-22	1.900	1.900	1.940	1.900	1.900	6,000	11,400	1.9000	1.159	1.159	1.183	1.159	1.159	9,839	1.1587	-0.52%
2021-12-21	1.910	1.910	1.950	1.910	1.910	20,000	38,200	1.9100	1.165	1.165	1.189	1.165	1.165	32,796	1.1648	0.53%
2021-12-20	1.900	1.850	1.900	1.900	1.910	20,000	38,100	1.9050	1.159	1.128	1.159	1.159	1.165	32,796	1.1617	0.00%
2021-12-17	1.900	1.900	1.970	1.850	1.900	112,000	212,580	1.8980	1.159	1.159	1.201	1.128	1.159	183,655	1.1575	4.40%
2021-12-16	1.820	1.820	1.840	1.760	1.900	846,000	1,527,620	1.8057	1.110	1.110	1.122	1.073	1.159	1,387,255	1.1012	-8.54%
2021-12-15	1.990	1.900	2.000	1.900	2.030	130,000	255,480	1.9652	1.214	1.159	1.220	1.159	1.238	213,172	1.1985	-1.49%
2021-12-14	2.020	1.980	2.020	2.020	2.020	4,000	8,080	2.0200	1.232	1.207	1.232	1.232	1.232	6,559	1.2319	1.00%
2021-12-13	2.000	1.990	2.020	2.000	2.000	34,000	68,000	2.0000	1.220	1.214	1.232	1.220	1.220	55,753	1.2197	0.00%
2021-12-10	2.000	2.000	2.020	2.000	2.000	10,000	20,000	2.0000	1.220	1.220	1.232	1.220	1.220	16,398	1.2197	0.00%
2021-12-09	2.000	1.980	2.000	1.980	2.000	54,000	107,800	1.9963	1.220	1.207	1.220	1.207	1.220	88,548	1.2174	0.00%
2021-12-08	2.000	1.980	2.020	2.000	2.000	150,000	300,000	2.0000	1.220	1.207	1.232	1.220	1.220	245,967	1.2197	1.01%
2021-12-07	1.980	1.980	2.020	-	-	0	0	-	1.207	1.207	1.232	-	-	0	-	0.00%
2021-12-06	1.980	1.980	2.020	1.980	1.980	10,000	19,800	1.9800	1.207	1.207	1.232	1.207	1.207	16,398	1.2075	0.00%
2021-12-03	1.980	1.950	2.020	-	-	20,000	39,600	1.9800	1.207	1.189	1.232	-	-	32,796	1.2075	0.00%
2021-12-02	1.980	1.980	2.020	1.980	2.020	52,000	104,500	2.0096	1.207	1.207	1.232	1.207	1.232	85,269	1.2255	-2.46%
2021-12-01	2.030	2.010	2.060	-	-	0	0	-	1.238	1.226	1.256	-	-	0	-	0.00%
2021-11-30	2.030	2.010	2.030	-	-	0	0	-	1.238	1.226	1.238	-	-	0	-	-0.98%
2021-11-29	2.050	2.010	2.060	2.050	2.060	52,000	106,660	2.0512	1.250	1.226	1.256	1.250	1.256	85,269	1.2509	0.49%
2021-11-26	2.040	2.000	2.050	2.000	2.050	108,000	219,940	2.0365	1.244	1.220	1.250	1.220	1.250	177,096	1.2419	0.49%
2021-11-25	2.030	1.970	2.060	2.000	2.040	244,000	493,380	2.0220	1.238	1.201	1.256	1.220	1.244	400,107	1.2331	1.00%
2021-11-24	2.010	1.960	2.010	1.990	2.010	236,000	473,260	2.0053	1.226	1.195	1.226	1.214	1.226	386,988	1.2229	2.55%
2021-11-23	1.960	1.950	1.990	1.960	1.990	66,000	130,140	1.9718	1.195	1.189	1.214	1.195	1.214	108,226	1.2025	-1.01%
2021-11-22	1.980	1.930	1.980	1.920	2.000	376,000	739,520	1.9668	1.207	1.177	1.207	1.171	1.220	616,558	1.1994	0.00%
2021-11-19	1.980	1.980	2.000	1.960	1.980	80,000	158,320	1.9790	1.207	1.207	1.220	1.195	1.207	131,182	1.2069	1.02%
2021-11-18	1.960	1.960	1.990	1.930	1.980	28,000	54,500	1.9464	1.195	1.195	1.214	1.177	1.207	45,914	1.1870	-1.51%
2021-11-17	1.990	1.990	2.000	1.980	1.990	40,000	79,580	1.9895	1.214	1.214	1.220	1.207	1.214	65,591	1.2133	0.51%
2021-11-16	1.980	1.890	1.980	1.980	1.980	56,000	110,880	1.9800	1.207	1.153	1.207	1.207	1.207	91,828	1.2075	0.00%
2021-11-15	1.980	1.940	1.990	1.850	2.000	100,000	196,700	1.9670	1.207	1.183	1.214	1.128	1.220	163,978	1.1996	1.02%
2021-11-12	1.960	1.910	1.970	1.910	1.960	90,000	175,900	1.9544	1.195	1.165	1.201	1.165	1.195	147,580	1.1919	-0.51%
2021-11-11	1.970	1.940	1.970	-	-	2,000	3,940	1.9700	1.201	1.183	1.201	-	-	3,280	1.2014	0.00%
2021-11-10	1.970	1.920	2.000	1.900	1.990	56,000	110,200	1.9679	1.201	1.171	1.220	1.159	1.214	91,828	1.2001	-1.01%
2021-11-09	1.990	1.960	1.990	-	-	0	0	-	1.214	1.195	1.214	-	-	0	-	-1.49%
2021-11-08	2.020	1.970	2.020	1.910	2.060	94,000	186,100	1.9798	1.232	1.201	1.232	1.165	1.256	154,139	1.2073	-0.49%
2021-11-05	2.030	1.980	2.050	1.900	2.090	84,000	166,360	1.9805	1.238	1.207	1.250	1.159	1.275	137,742	1.2078	-3.33%
2021-11-04	2.100	2.050	2.100	1.910	2.100	84,000	166,100	1.9774	1.281	1.250	1.281	1.165	1.281	137,742	1.2059	4.48%
2021-11-03	2.010	1.920	2.040	2.020	2.020	2,000	4,040	2.0200	1.226	1.171	1.244	1.232	1.232	3,280	1.2319	-0.50%
2021-11-02	2.020	1.980	2.030	1.980	2.040	40,000	79,580	1.9895	1.232	1.207	1.238	1.207	1.244	65,591	1.2133	3.59%
2021-11-01	1.950	1.910	1.980	1.940	1.950	32,000	62,340	1.9481	1.189	1.165	1.207	1.183	1.189	52,473	1.1880	2.09%
2021-10-29	1.910	1.910	1.950	1.910	1.910	6,000	11,460	1.9100	1.165	1.165	1.189	1.165	1.165	9,839	1.1648	0.53%
2021-10-28	1.900	1.910	2.000	1.900	2.000	294,000	566,220	1.9259	1.159	1.165	1.220	1.159	1.220	482,096	1.1745	-5.00%
2021-10-27	2.000	1.950	2.000	2.000	2.000	24,000	48,000	2.0000	1.220	1.189	1.220	1.220	1.220	39,355	1.2197	0.00%
2021-10-26	2.000	1.950	2.000	2.000	2.000	2,000	4,000	2.0000	1.220	1.189	1.220	1.220	1.220	3,280	1.2197	0.00%
2021-10-25	2.000	2.000	2.040	2.000	2.000	34,000	68,000	2.0000	1.220	1.220	1.244	1.220	1.220	55,753	1.2197	0.00%
2021-10-22	2.000	1.990	2.010	2.000	2.000	46,000	92,000	2.0000	1.220	1.214	1.226	1.220	1.220	75,430	1.2197	0.00%
2021-10-21	2.000	2.000	2.020	2.000	2.000	140,000	280,000	2.0000	1.220	1.220	1.232	1.220	1.220	229,569	1.2197	0.00%
2021-10-20	2.000	2.000	2.030	1.970	2.020	48,000	95,460	1.9888	1.220	1.220	1.238	1.201	1.232	78,709	1.2128	0.00%
2021-10-19	2.000	2.010	2.040	1.990	1.990	26,000	51,740	1.9900	1.220	1.226	1.244	1.214	1.214	42,634	1.2136	0.50%
2021-10-18	1.990	1.990	2.040	1.940	2.010	316,200	629,186	1.9898	1.214	1.214	1.244	1.183	1.226	518,499	1.2135	-3.40%
2021-10-15	2.060	2.000	2.080	1.940	2.060	198,000	395,520	1.9976	1.256	1.220	1.268	1.183	1.256	324,677	1.2182	0.00%
2021-10-12	2.060	2.020	2.070	2.000	2.060	152,000	305,280	2.0084	1.256	1.232	1.262	1.220	1.256	249,247	1.2248	-0.48%
2021-10-11	2.070	2.040	2.070	2.040	2.070	36,000	73,620	2.0450	1.262	1.244	1.262	1.244	1.262	59,032	1.2471	0.98%
2021-10-08	2.050	2.050	2.100	2.050	2.050	50,000	102,500	2.0500	1.250	1.250	1.281	1.250	1.250	81,989	1.2502	-0.97%
2021-10-07	2.070	2.050	2.080	2.070	2.070	24,000	49,680	2.0700	1.262	1.250	1.268	1.262	1.262	39,355	1.2624	0.00%
2021-10-06	2.070	2.070	2.080	2.000	2.070	12,000	24,140	2.0117	1.262	1.262	1.268	1.220	1.262	19,677	1.2268	-0.48%
2021-10-05	2.080	2.000	2.080	-	-	0	0	-	1.268	1.220	1.268	-	-	0	-	-0.48%
2021-10-04	2.090	2.000	2.090	-	-	0	0	-	1.275	1.220	1.275	-	-	0	-	0.00%
2021-09-30	2.090	2.060	2.110	2.000	2.140	66,000	138,600	2.1000	1.275	1.256	1.287	1.220	1.305	108,226	1.2807	-2.34%
2021-09-29	2.140	2.140	2.160	2.140	2.140	102,000	218,280	2.1400	1.305	1.305	1.317	1.305	1.305	167,258	1.3051	0.00%
2021-09-28	2.140	2.110	2.140	2.140	2.140	14,000	29,960	2.1400	1.305	1.287	1.305	1.305	1.305	22,957	1.3051	-1.38%
2021-09-27	2.170	2.040	2.170	-	-	0	0	-	1.323	1.244	1.323	-	-	0	-	-0.46%
2021-09-24	2.180	2.090	2.180	-	-	0	0	-	1.329	1.275	1.329	-	-	0	-	0.00%
2021-09-23	2.180	2.180	2.200	2.150	2.150	32,000	69,220	2.1631	1.329	1.329	1.342	1.311	1.311	52,473	1.3192	0.00%
2021-09-21	2.180	2.140	2.180	2.180	2.180	70,000	152,600	2.1800	1.329	1.305	1.329	1.329	1.329	114,785	1.3294	0.00%
2021-09-20	2.180	2.110	2.180	2.110	2.250	118,000	254,120	2.1536	1.329	1.287	1.329	1.287	1.372	193,494	1.3133	-2.68%
2021-09-17	2.240	2.160	2.300	2.160	2.240	86,000	188,000	2.1860	1.366	1.317	1.403	1.317	1.366	141,021	1.3331	0.00%
2021-09-16	2.240	2.100	2.240	-	-	0	0	-	1.366	1.281	1.366	-	-	0	-	-0.88%
2021-09-15	2.260	2.180	2.270	2.190	2.280	126,000	281,940	2.2376	1.378	1.329	1.384	1.336	1.390	206,612	1.3646	0.89%
2021-09-14	2.240	2.220	2.320	2.240	2.330	62,000	139,220	2.2455	1.366	1.354	1.415	1.366	1.421	101,666	1.3694	-0.44%
2021-09-13	2.250	2.260	2.340	2.250	2.340	160,000	367,360	2.2960	1.372	1.378	1.427	1.372	1.427	262,365	1.4002	-2.26%
2021-09-10	2.400	2.350	2.400	2.310	2.420	194,000	458,780	2.3648	1.404	1.375	1.404	1.351	1.416	331,660	1.3833	3.45%
2021-09-09	2.320	2.280	2.380	2.260	2.300	116,000	265,240	2.2866	1.357	1.334	1.392	1.322	1.345	198,312	1.3375	0.87%
2021-09-08	2.300	2.280	2.300	2.280	2.400	110,000	255,240	2.3204	1.345	1.334	1.345	1.334	1.404	188,055	1.3573	-2.13%
2021-09-07	2.350	2.300	2.350	2.280	2.350	462,000	1,056,120	2.2860	1.375	1.345	1.375	1.334	1.375	789,830	1.3371	0.00%
2021-09-06	2.350	2.300	2.350	2.310	2.410	162,000	380,900	2.3512	1.375	1.345	1.375	1.351	1.410	276,953	1.3753	0.00%
2021-09-03	2.350	2.300	2.350	2.220	2.350	46,000	105,120	2.2852	1.375	1.345	1.375	1.299	1.375	78,641	1.3367	1.29%
2021-09-02	2.320	2.280	2.410	2.280	2.320	558,000	1,273,140	2.2816	1.357	1.334	1.410	1.334	1.357	953,951	1.3346	0.43%
2021-09-01	2.310	2.310	2.350	2.300	2.300	94,000	216,200	2.3000	1.351	1.351	1.375	1.345	1.345	160,701	1.3454	1.32%
2021-08-31	2.280	2.280	2.360	2.280	2.310	42,000	96,840	2.3057	1.334	1.334	1.380	1.334	1.351	71,803	1.3487	0.00%
2021-08-30	2.280	2.280	2.300	2.280	2.310	180,000	412,200	2.2900	1.334	1.334	1.345	1.334	1.351	307,726	1.3395	-0.87%
2021-08-27	2.300	2.270	2.300	2.300	2.300	78,000	179,420	2.3003	1.345	1.328	1.345	1.345	1.345	133,348	1.3455	0.00%
2021-08-26	2.300	2.290	2.310	2.280	2.310	182,000	418,800	2.3011	1.345	1.340	1.351	1.334	1.351	311,145	1.3460	2.22%
2021-08-25	2.250	2.250	2.410	2.210	2.220	16,000	35,460	2.2163	1.316	1.316	1.410	1.293	1.299	27,353	1.2964	1.35%
2021-08-24	2.220	2.230	2.390	2.200	2.220	62,000	137,120	2.2116	1.299	1.304	1.398	1.287	1.299	105,995	1.2937	0.45%
2021-08-23	2.210	2.210	2.300	2.110	2.200	88,000	190,720	2.1673	1.293	1.293	1.345	1.234	1.287	150,444	1.2677	0.45%
2021-08-20	2.200	2.200	2.300	2.160	2.290	148,000	325,400	2.1986	1.287	1.287	1.345	1.263	1.340	253,019	1.2861	-4.35%
2021-08-19	2.300	2.290	2.300	2.300	2.430	900,000	2,102,200	2.3358	1.345	1.340	1.345	1.345	1.421	1,538,630	1.3663	0.88%
2021-08-18	2.280	2.240	2.280	2.220	2.280	338,000	756,980	2.2396	1.334	1.310	1.334	1.299	1.334	577,841	1.3100	5.07%
2021-08-17	2.170	2.170	2.200	2.140	2.200	306,000	661,880	2.1630	1.269	1.269	1.287	1.252	1.287	523,134	1.2652	1.88%
2021-08-16	2.130	2.130	2.190	2.080	2.150	110,000	231,400	2.1036	1.246	1.246	1.281	1.217	1.258	188,055	1.2305	-0.93%
2021-08-13	2.150	2.150	2.250	2.140	2.150	82,000	175,580	2.1412	1.258	1.258	1.316	1.252	1.258	140,186	1.2525	0.00%
2021-08-12	2.150	2.140	2.150	2.140	2.150	98,000	210,680	2.1498	1.258	1.252	1.258	1.252	1.258	167,540	1.2575	0.47%
2021-08-11	2.140	2.140	2.180	2.090	2.180	288,000	618,960	2.1492	1.252	1.252	1.275	1.223	1.275	492,362	1.2571	-0.47%
2021-08-10	2.150	2.130	2.150	2.130	2.150	4,000	8,560	2.1400	1.258	1.246	1.258	1.246	1.258	6,838	1.2518	-1.38%
2021-08-09	2.180	2.130	2.180	2.170	2.200	32,000	69,860	2.1831	1.275	1.246	1.275	1.269	1.287	54,707	1.2770	1.87%
2021-08-06	2.140	2.110	2.140	2.120	2.180	80,000	171,740	2.1468	1.252	1.234	1.252	1.240	1.275	136,767	1.2557	0.00%
2021-08-05	2.140	2.130	2.140	2.140	2.150	70,000	149,820	2.1403	1.252	1.246	1.252	1.252	1.258	119,671	1.2519	-1.83%
2021-08-04	2.180	2.180	2.220	2.160	2.180	110,000	239,100	2.1736	1.275	1.275	1.299	1.263	1.275	188,055	1.2714	2.35%
2021-08-03	2.130	2.120	2.150	2.120	2.130	18,000	38,320	2.1289	1.246	1.240	1.258	1.240	1.246	30,773	1.2453	0.47%
2021-08-02	2.120	2.120	2.150	2.100	2.100	4,000	8,400	2.1000	1.240	1.240	1.258	1.228	1.228	6,838	1.2284	-0.47%
2021-07-30	2.130	2.100	2.130	2.060	2.130	96,000	202,400	2.1083	1.246	1.228	1.246	1.205	1.246	164,121	1.2332	3.40%
2021-07-29	2.060	2.110	2.120	2.050	2.060	4,000	8,220	2.0550	1.205	1.234	1.240	1.199	1.205	6,838	1.2020	0.00%
2021-07-28	2.060	2.040	2.130	2.040	2.070	172,000	355,020	2.0641	1.205	1.193	1.246	1.193	1.211	294,049	1.2073	0.98%
2021-07-27	2.040	2.000	2.040	2.040	2.130	182,000	377,800	2.0758	1.193	1.170	1.193	1.193	1.246	311,145	1.2142	-2.39%
2021-07-26	2.090	2.070	2.090	2.060	2.090	120,000	249,280	2.0773	1.223	1.211	1.223	1.205	1.223	205,151	1.2151	-0.95%
2021-07-23	2.110	2.100	2.110	2.100	2.120	136,000	287,260	2.1122	1.234	1.228	1.234	1.228	1.240	232,504	1.2355	2.43%
2021-07-22	2.060	2.060	2.080	2.050	2.080	92,000	189,680	2.0617	1.205	1.205	1.217	1.199	1.217	157,282	1.2060	0.00%
2021-07-21	2.060	2.060	2.070	2.040	2.070	36,000	73,620	2.0450	1.205	1.205	1.211	1.193	1.211	61,545	1.1962	-0.48%
2021-07-20	2.070	2.050	2.090	2.030	2.070	576,000	1,173,280	2.0369	1.211	1.199	1.223	1.187	1.211	984,723	1.1915	-0.48%
2021-07-19	2.080	2.080	2.150	2.040	2.100	180,000	374,600	2.0811	1.217	1.217	1.258	1.193	1.228	307,726	1.2173	0.00%
2021-07-16	2.080	2.070	2.160	2.010	2.080	260,000	531,880	2.0457	1.217	1.211	1.263	1.176	1.217	444,493	1.1966	0.48%
2021-07-15	2.070	2.050	2.070	2.040	2.080	86,000	177,960	2.0693	1.211	1.199	1.211	1.193	1.217	147,025	1.2104	0.00%
2021-07-14	2.070	2.070	2.150	2.070	2.070	46,000	95,220	2.0700	1.211	1.211	1.258	1.211	1.211	78,641	1.2108	0.00%
2021-07-13	2.070	2.070	2.080	2.040	2.070	32,000	65,680	2.0525	1.211	1.211	1.217	1.193	1.211	54,707	1.2006	-0.96%
2021-07-12	2.090	2.040	2.080	2.080	2.090	86,000	179,560	2.0879	1.223	1.193	1.217	1.217	1.223	147,025	1.2213	0.00%
2021-07-09	2.090	2.040	2.090	2.090	2.110	72,000	150,660	2.0925	1.223	1.193	1.223	1.223	1.234	123,090	1.2240	-0.95%
2021-07-08	2.110	2.070	2.110	2.110	2.120	16,000	33,880	2.1175	1.234	1.211	1.234	1.234	1.240	27,353	1.2386	0.96%
2021-07-07	2.090	2.080	2.090	2.080	2.090	22,000	45,820	2.0827	1.223	1.217	1.223	1.217	1.223	37,611	1.2183	0.97%
2021-07-06	2.070	2.070	2.080	2.000	2.090	144,000	298,220	2.0710	1.211	1.211	1.217	1.170	1.223	246,181	1.2114	-0.96%
2021-07-05	2.090	2.090	2.100	2.070	2.100	154,000	321,300	2.0864	1.223	1.223	1.228	1.211	1.228	263,277	1.2204	-0.48%
2021-07-02	2.100	2.080	2.100	2.070	2.100	64,000	133,600	2.0875	1.228	1.217	1.228	1.211	1.228	109,414	1.2211	1.45%
2021-06-30	2.070	2.070	2.100	2.070	2.110	10,000	20,940	2.0940	1.211	1.211	1.228	1.211	1.234	17,096	1.2249	-1.90%
2021-06-29	2.110	2.080	2.110	2.080	2.110	414,000	866,320	2.0926	1.234	1.217	1.234	1.217	1.234	707,770	1.2240	3.43%
2021-06-28	2.040	1.960	2.040	-	-	0	0	-	1.193	1.146	1.193	-	-	0	-	0.00%
2021-06-25	2.040	2.040	2.060	2.040	2.040	38,000	77,520	2.0400	1.193	1.193	1.205	1.193	1.193	64,964	1.1933	0.00%
2021-06-24	2.040	1.980	2.040	-	-	0	0	-	1.193	1.158	1.193	-	-	0	-	-0.49%
2021-06-23	2.050	2.050	2.100	2.000	2.050	128,000	258,540	2.0198	1.199	1.199	1.228	1.170	1.199	218,827	1.1815	3.02%
2021-06-22	1.990	1.990	2.000	1.980	1.990	36,000	71,300	1.9806	1.164	1.164	1.170	1.158	1.164	61,545	1.1585	0.00%
2021-06-21	1.990	1.970	2.000	1.960	2.000	80,000	158,560	1.9820	1.164	1.152	1.170	1.146	1.170	136,767	1.1593	1.02%
2021-06-18	1.970	1.970	1.990	1.930	1.960	34,000	66,360	1.9518	1.152	1.152	1.164	1.129	1.146	58,126	1.1417	0.51%
2021-06-17	1.960	1.960	2.030	1.930	1.990	50,000	97,820	1.9564	1.146	1.146	1.187	1.129	1.164	85,479	1.1444	0.00%
2021-06-16	1.960	1.960	1.980	1.950	2.100	114,000	228,240	2.0021	1.146	1.146	1.158	1.141	1.228	194,893	1.1711	-2.00%
2021-06-15	2.000	1.960	2.000	1.950	2.000	120,000	235,880	1.9657	1.170	1.146	1.170	1.141	1.170	205,151	1.1498	-0.50%
2021-06-11	2.010	2.010	2.080	-	-	0	0	-	1.176	1.176	1.217	-	-	0	-	0.00%
2021-06-10	2.010	2.010	2.100	2.000	2.130	154,000	314,280	2.0408	1.176	1.176	1.228	1.170	1.246	263,277	1.1937	-3.37%
2021-06-09	2.080	2.070	2.080	2.070	2.080	128,000	265,020	2.0705	1.217	1.211	1.217	1.211	1.217	218,827	1.2111	0.00%
2021-06-08	2.080	2.050	2.080	2.080	2.140	194,000	405,940	2.0925	1.217	1.199	1.217	1.217	1.252	331,660	1.2240	-0.48%
2021-06-07	2.090	2.030	2.090	2.020	2.110	180,000	370,280	2.0571	1.223	1.187	1.223	1.182	1.234	307,726	1.2033	0.00%
2021-06-04	2.090	2.090	2.140	2.090	2.150	34,000	72,000	2.1176	1.223	1.223	1.252	1.223	1.258	58,126	1.2387	-1.42%
2021-06-03	2.120	2.060	2.120	2.090	2.180	66,000	140,020	2.1215	1.240	1.205	1.240	1.223	1.275	112,833	1.2410	1.44%
2021-06-02	2.090	2.090	2.100	2.090	2.100	28,000	58,520	2.0900	1.223	1.223	1.228	1.223	1.228	47,868	1.2225	0.00%
2021-06-01	2.090	2.090	2.100	1.970	2.250	170,000	357,640	2.1038	1.223	1.223	1.228	1.152	1.316	290,630	1.2306	0.19%
2021-05-31	2.230	2.230	2.290	-	-	0	0	-	1.220	1.220	1.253	-	-	0	-	0.00%
2021-05-28	2.230	2.230	2.380	2.210	2.360	110,000	250,860	2.2805	1.220	1.220	1.302	1.209	1.291	201,037	1.2478	-5.51%
2021-05-27	2.360	2.330	2.350	2.300	2.360	22,000	51,060	2.3209	1.291	1.275	1.286	1.258	1.291	40,207	1.2699	3.06%
2021-05-26	2.290	2.210	2.390	2.280	2.320	44,000	101,160	2.2991	1.253	1.209	1.308	1.248	1.269	80,415	1.2580	0.44%
2021-05-25	2.280	2.260	2.300	2.150	2.310	306,000	676,640	2.2112	1.248	1.237	1.258	1.176	1.264	559,247	1.2099	-0.87%
2021-05-24	2.300	2.260	2.300	2.260	2.300	26,000	59,560	2.2908	1.258	1.237	1.258	1.237	1.258	47,518	1.2534	0.00%
2021-05-21	2.300	2.280	2.330	2.300	2.360	34,000	79,460	2.3371	1.258	1.248	1.275	1.258	1.291	62,139	1.2788	-1.71%
2021-05-20	2.340	2.310	2.340	2.200	2.380	242,000	561,380	2.3198	1.280	1.264	1.280	1.204	1.302	442,280	1.2693	5.41%
2021-05-18	2.220	2.220	2.260	2.190	2.210	96,000	211,120	2.1992	1.215	1.215	1.237	1.198	1.209	175,450	1.2033	-0.89%
2021-05-17	2.240	2.200	2.240	2.200	2.240	172,000	378,760	2.2021	1.226	1.204	1.226	1.204	1.226	314,348	1.2049	1.82%
2021-05-14	2.200	2.200	2.220	2.170	2.240	182,000	400,560	2.2009	1.204	1.204	1.215	1.187	1.226	332,624	1.2042	-1.79%
2021-05-13	2.240	2.220	2.240	2.200	2.290	44,000	99,000	2.2500	1.226	1.215	1.226	1.204	1.253	80,415	1.2311	-2.61%
2021-05-12	2.300	2.250	2.300	2.200	2.320	74,000	167,900	2.2689	1.258	1.231	1.258	1.204	1.269	135,243	1.2415	6.48%
2021-05-11	2.160	2.150	2.250	2.140	2.220	126,000	274,300	2.1770	1.182	1.176	1.231	1.171	1.215	230,278	1.1912	-3.57%
2021-05-10	2.240	2.240	2.280	2.200	2.350	154,000	344,240	2.2353	1.226	1.226	1.248	1.204	1.286	281,451	1.2231	-4.68%
2021-05-07	2.350	2.360	2.440	2.340	2.410	176,000	415,560	2.3611	1.286	1.291	1.335	1.280	1.319	321,658	1.2919	-4.08%
2021-05-06	2.450	2.420	2.460	2.450	2.530	52,000	129,760	2.4954	1.341	1.324	1.346	1.341	1.384	95,035	1.3654	-2.00%
2021-05-05	2.500	2.450	2.510	2.380	2.500	104,000	254,220	2.4444	1.368	1.341	1.373	1.302	1.368	190,071	1.3375	5.93%
2021-05-04	2.360	2.360	2.380	2.330	2.360	76,000	178,600	2.3500	1.291	1.291	1.302	1.275	1.291	138,898	1.2858	0.85%
2021-05-03	2.340	2.330	2.340	2.280	2.360	58,000	133,940	2.3093	1.280	1.275	1.280	1.248	1.291	106,001	1.2636	3.54%
2021-04-30	2.260	2.240	2.280	2.220	2.260	66,000	148,720	2.2533	1.237	1.226	1.248	1.215	1.237	120,622	1.2329	0.00%
2021-04-29	2.260	2.250	2.330	2.260	2.290	60,000	136,400	2.2733	1.237	1.231	1.275	1.237	1.253	109,656	1.2439	-0.88%
2021-04-28	2.280	2.230	2.280	2.200	2.280	354,000	788,200	2.2266	1.248	1.220	1.248	1.204	1.248	646,972	1.2183	0.00%
2021-04-27	2.280	2.260	2.280	2.160	2.400	348,000	794,920	2.2843	1.248	1.237	1.248	1.182	1.313	636,006	1.2499	-5.39%
2021-04-26	2.410	2.400	2.420	2.410	2.460	120,000	291,720	2.4310	1.319	1.313	1.324	1.319	1.346	219,313	1.3302	0.42%
2021-04-23	2.400	2.380	2.520	2.390	2.570	170,000	422,900	2.4876	1.313	1.302	1.379	1.308	1.406	310,693	1.3612	-2.83%
2021-04-22	2.470	2.400	2.500	2.380	2.490	366,000	875,020	2.3908	1.351	1.313	1.368	1.302	1.362	668,903	1.3081	4.66%
2021-04-21	2.360	2.370	2.380	2.330	2.520	750,000	1,797,660	2.3969	1.291	1.297	1.302	1.275	1.379	1,370,704	1.3115	-8.53%
2021-04-20	2.580	2.580	2.600	2.570	2.700	636,000	1,655,580	2.6031	1.412	1.412	1.423	1.406	1.477	1,162,357	1.4243	-4.44%
2021-04-19	2.700	2.700	2.710	2.450	2.810	2,581,700	6,781,325	2.6267	1.477	1.477	1.483	1.341	1.538	4,718,327	1.4372	10.66%
2021-04-16	2.440	2.400	2.440	2.180	2.490	2,776,000	6,625,180	2.3866	1.335	1.313	1.335	1.193	1.362	5,073,431	1.3059	17.31%
2021-04-15	2.080	2.080	2.100	2.080	2.100	152,000	317,520	2.0889	1.138	1.138	1.149	1.138	1.149	277,796	1.1430	0.00%
2021-04-14	2.080	2.080	2.100	2.020	2.090	246,000	508,520	2.0672	1.138	1.138	1.149	1.105	1.144	449,591	1.1311	0.48%
2021-04-13	2.070	2.050	2.070	1.990	2.070	180,000	367,020	2.0390	1.133	1.122	1.133	1.089	1.133	328,969	1.1157	5.08%
2021-04-12	1.970	1.970	2.010	1.880	2.000	204,000	393,580	1.9293	1.078	1.078	1.100	1.029	1.094	372,831	1.0557	3.68%
2021-04-09	1.900	1.900	1.940	1.850	1.960	592,000	1,132,920	1.9137	1.040	1.040	1.061	1.012	1.072	1,081,942	1.0471	-4.52%
2021-04-08	1.990	1.980	2.000	1.980	1.990	24,000	47,620	1.9842	1.089	1.083	1.094	1.083	1.089	43,863	1.0857	-1.00%
2021-04-07	2.010	2.010	2.050	1.900	2.070	488,000	979,060	2.0063	1.100	1.100	1.122	1.040	1.133	891,871	1.0978	-1.47%
2021-04-01	2.040	1.950	2.060	1.950	2.040	324,000	645,760	1.9931	1.116	1.067	1.127	1.067	1.116	592,144	1.0905	2.00%
2021-03-31	2.000	2.000	2.010	1.950	2.030	214,000	427,160	1.9961	1.094	1.094	1.100	1.067	1.111	391,107	1.0922	-3.38%
2021-03-30	2.070	2.020	2.070	2.000	2.100	228,000	465,300	2.0408	1.133	1.105	1.133	1.094	1.149	416,694	1.1166	-0.96%
2021-03-29	2.090	2.090	2.130	2.050	2.140	338,000	700,280	2.0718	1.144	1.144	1.165	1.122	1.171	617,730	1.1336	-2.34%
2021-03-26	2.140	2.140	2.180	2.140	2.190	150,000	324,760	2.1651	1.171	1.171	1.193	1.171	1.198	274,141	1.1846	-1.38%
2021-03-25	2.170	2.140	2.170	1.950	2.180	396,000	828,180	2.0914	1.187	1.171	1.187	1.067	1.193	723,732	1.1443	7.96%
2021-03-24	2.010	2.010	2.050	1.840	2.220	1,448,000	2,889,900	1.9958	1.100	1.100	1.122	1.007	1.215	2,646,372	1.0920	-12.99%
2021-03-23	2.310	2.310	2.370	2.190	2.350	707,000	1,606,570	2.2724	1.264	1.264	1.297	1.198	1.286	1,292,117	1.2434	-0.43%
2021-03-22	2.320	2.300	2.320	2.150	2.350	412,000	932,260	2.2628	1.269	1.258	1.269	1.176	1.286	752,973	1.2381	-1.28%
2021-03-19	2.350	2.350	2.400	2.300	2.450	516,000	1,222,820	2.3698	1.286	1.286	1.313	1.258	1.341	943,044	1.2967	-2.89%
2021-03-18	2.420	2.420	2.450	2.280	2.440	722,000	1,717,420	2.3787	1.324	1.324	1.341	1.248	1.335	1,319,531	1.3015	0.00%
2021-03-17	2.420	2.410	2.420	2.260	2.430	922,000	2,155,080	2.3374	1.324	1.319	1.324	1.237	1.330	1,685,052	1.2789	4.31%
2021-03-16	2.320	2.320	2.350	2.150	2.350	1,282,000	2,901,420	2.2632	1.269	1.269	1.286	1.176	1.286	2,342,989	1.2383	2.65%
2021-03-15	2.260	2.190	2.260	1.910	2.260	1,680,000	3,593,000	2.1387	1.237	1.198	1.237	1.045	1.237	3,070,376	1.1702	13.00%
2021-03-12	2.000	2.000	2.010	1.770	2.000	3,620,000	7,100,520	1.9615	1.094	1.094	1.100	0.968	1.094	6,615,929	1.0732	11.11%
2021-03-11	1.800	1.800	1.810	1.700	1.820	454,000	806,300	1.7760	0.985	0.985	0.990	0.930	0.996	829,733	0.9718	5.88%
2021-03-10	1.700	1.680	1.700	1.570	1.730	610,000	1,022,020	1.6754	0.930	0.919	0.930	0.859	0.947	1,114,839	0.9167	6.25%
2021-03-09	1.600	1.600	1.610	1.460	1.620	774,000	1,209,340	1.5625	0.875	0.875	0.881	0.799	0.886	1,414,566	0.8549	-3.03%
2021-03-08	1.650	1.650	1.680	1.590	1.850	692,000	1,169,260	1.6897	0.903	0.903	0.919	0.870	1.012	1,264,703	0.9245	-4.07%
2021-03-05	1.720	1.720	1.730	1.640	1.840	1,298,000	2,262,400	1.7430	0.941	0.941	0.947	0.897	1.007	2,372,231	0.9537	-7.53%
2021-03-04	1.860	1.820	1.860	1.560	1.900	3,470,000	6,145,620	1.7711	1.018	0.996	1.018	0.854	1.040	6,341,789	0.9691	19.23%
2021-03-03	1.560	1.560	1.580	1.410	1.690	1,388,000	2,155,980	1.5533	0.854	0.854	0.865	0.772	0.925	2,536,715	0.8499	13.04%
2021-03-02	1.380	1.380	1.400	1.370	1.400	236,000	326,100	1.3818	0.755	0.755	0.766	0.750	0.766	431,315	0.7561	0.00%
2021-03-01	1.380	1.380	1.390	1.340	1.420	620,000	846,580	1.3655	0.755	0.755	0.761	0.733	0.777	1,133,115	0.7471	1.47%
2021-02-26	1.360	1.350	1.360	1.310	1.380	726,000	971,400	1.3380	0.744	0.739	0.744	0.717	0.755	1,326,841	0.7321	-1.45%
2021-02-25	1.380	1.370	1.440	1.380	1.470	1,140,000	1,615,340	1.4170	0.755	0.750	0.788	0.755	0.804	2,083,470	0.7753	-2.13%
2021-02-24	1.410	1.400	1.410	1.340	1.420	930,000	1,285,420	1.3822	0.772	0.766	0.772	0.733	0.777	1,699,672	0.7563	-1.40%
2021-02-23	1.430	1.400	1.440	1.360	1.440	286,000	403,700	1.4115	0.782	0.766	0.788	0.744	0.788	522,695	0.7723	2.14%
2021-02-22	1.400	1.400	1.420	1.390	1.480	612,000	867,000	1.4167	0.766	0.766	0.777	0.761	0.810	1,118,494	0.7751	-5.41%
2021-02-19	1.480	1.460	1.480	1.400	1.510	382,000	547,480	1.4332	0.810	0.799	0.810	0.766	0.826	698,145	0.7842	3.50%
2021-02-18	1.430	1.430	1.450	1.430	1.570	516,000	750,840	1.4551	0.782	0.782	0.793	0.782	0.859	943,044	0.7962	-2.72%
2021-02-17	1.470	1.480	1.500	1.320	1.630	1,412,000	2,127,460	1.5067	0.804	0.810	0.821	0.722	0.892	2,580,578	0.8244	-5.77%
2021-02-16	1.560	1.550	1.560	1.310	1.580	3,822,000	5,613,280	1.4687	0.854	0.848	0.854	0.717	0.865	6,985,106	0.8036	20.00%
2021-02-11	1.300	1.280	1.310	1.280	1.320	246,000	320,300	1.3020	0.711	0.700	0.717	0.700	0.722	449,591	0.7124	-0.76%
2021-02-10	1.310	1.270	1.310	1.220	1.340	1,692,000	2,164,880	1.2795	0.717	0.695	0.717	0.668	0.733	3,092,307	0.7001	5.65%
2021-02-09	1.240	1.240	1.260	1.180	1.260	1,156,000	1,421,860	1.2300	0.678	0.678	0.689	0.646	0.689	2,112,711	0.6730	4.20%
2021-02-08	1.190	1.190	1.210	1.130	1.220	956,000	1,130,700	1.1827	0.651	0.651	0.662	0.618	0.668	1,747,190	0.6472	5.31%
2021-02-05	1.130	1.120	1.130	1.090	1.250	3,266,000	3,709,800	1.1359	0.618	0.613	0.618	0.596	0.684	5,968,957	0.6215	-3.42%
2021-02-04	1.170	1.180	1.190	1.060	1.310	7,618,000	9,163,220	1.2028	0.640	0.646	0.651	0.580	0.717	13,922,694	0.6581	14.71%
2021-02-03	1.020	1.020	1.050	0.910	1.080	4,246,000	4,240,480	0.9987	0.558	0.558	0.575	0.498	0.591	7,760,010	0.5465	13.33%
2021-02-02	0.900	0.890	0.900	0.880	0.900	384,000	342,360	0.8916	0.492	0.487	0.492	0.482	0.492	701,800	0.4878	1.12%
2021-02-01	0.890	0.880	0.890	0.860	0.910	364,000	323,500	0.8887	0.487	0.482	0.487	0.471	0.498	665,248	0.4863	3.49%
2021-01-29	0.860	0.840	0.870	0.840	0.860	208,000	176,760	0.8498	0.471	0.460	0.476	0.460	0.471	380,142	0.4650	1.18%
2021-01-28	0.850	0.850	0.870	0.850	0.860	190,000	161,700	0.8511	0.465	0.465	0.476	0.465	0.471	347,245	0.4657	0.00%
2021-01-27	0.850	0.850	0.870	0.840	0.870	344,000	297,520	0.8649	0.465	0.465	0.476	0.460	0.476	628,696	0.4732	-3.41%
2021-01-26	0.880	0.850	0.880	0.840	0.880	198,000	168,800	0.8525	0.482	0.465	0.482	0.460	0.482	361,866	0.4665	3.53%
2021-01-25	0.850	0.850	0.870	0.850	0.860	184,000	157,400	0.8554	0.465	0.465	0.476	0.465	0.471	336,279	0.4681	0.00%
2021-01-22	0.850	0.850	0.880	0.850	0.900	184,000	158,520	0.8615	0.465	0.465	0.482	0.465	0.492	336,279	0.4714	-3.41%
2021-01-21	0.880	0.870	0.900	0.870	0.880	234,000	204,540	0.8741	0.482	0.476	0.492	0.476	0.482	427,660	0.4783	0.00%
2021-01-20	0.880	0.880	0.900	-	-	0	0	-	0.482	0.482	0.492	-	-	0	-	0.00%
2021-01-19	0.880	0.880	0.900	0.880	0.880	160,000	140,800	0.8800	0.482	0.482	0.492	0.482	0.482	292,417	0.4815	0.00%
2021-01-18	0.880	0.880	0.900	0.880	0.880	52,000	45,760	0.8800	0.482	0.482	0.492	0.482	0.482	95,035	0.4815	-1.12%
2021-01-15	0.890	0.890	0.910	0.880	0.920	80,000	71,000	0.8875	0.487	0.487	0.498	0.482	0.503	146,208	0.4856	0.00%
2021-01-14	0.890	0.890	0.910	0.890	0.910	30,000	27,060	0.9020	0.487	0.487	0.498	0.487	0.498	54,828	0.4935	2.30%
2021-01-13	0.870	0.870	0.910	0.870	0.900	42,000	37,300	0.8881	0.476	0.476	0.498	0.476	0.492	76,759	0.4859	-1.14%
2021-01-12	0.880	0.870	0.880	0.870	0.880	38,000	33,260	0.8753	0.482	0.476	0.482	0.476	0.482	69,449	0.4789	-1.12%
2021-01-11	0.890	0.880	0.900	0.880	0.900	282,000	250,200	0.8872	0.487	0.482	0.492	0.482	0.492	515,385	0.4855	-1.11%
2021-01-08	0.900	0.900	0.910	0.900	0.910	134,000	120,620	0.9001	0.492	0.492	0.498	0.492	0.498	244,899	0.4925	0.00%
2021-01-07	0.900	0.900	0.920	0.900	0.900	206,000	185,400	0.9000	0.492	0.492	0.503	0.492	0.492	376,487	0.4924	0.00%
2021-01-06	0.900	0.900	0.910	0.900	0.920	194,000	175,420	0.9042	0.492	0.492	0.498	0.492	0.503	354,555	0.4948	-2.17%
2021-01-05	0.920	0.900	0.920	0.910	0.920	60,000	54,700	0.9117	0.503	0.492	0.503	0.498	0.503	109,656	0.4988	1.10%
2021-01-04	0.910	0.910	0.920	0.900	0.910	56,000	50,520	0.9021	0.498	0.498	0.503	0.492	0.498	102,346	0.4936	0.00%
2020-12-31	0.910	0.910	0.930	0.910	0.910	60,000	54,600	0.9100	0.498	0.498	0.509	0.498	0.498	109,656	0.4979	0.00%
2020-12-30	0.910	0.910	0.930	0.910	0.920	280,000	254,840	0.9101	0.498	0.498	0.509	0.498	0.503	511,729	0.4980	0.00%
2020-12-29	0.910	0.910	0.920	0.900	0.920	436,000	395,720	0.9076	0.498	0.498	0.503	0.492	0.503	796,836	0.4966	1.11%
2020-12-28	0.900	0.880	0.920	0.870	0.930	250,000	226,400	0.9056	0.492	0.482	0.503	0.476	0.509	456,901	0.4955	3.45%
2020-12-24	0.870	0.870	0.900	0.870	0.890	60,000	52,540	0.8757	0.476	0.476	0.492	0.476	0.487	109,656	0.4791	-2.25%
2020-12-23	0.890	0.870	0.900	0.870	0.900	912,000	811,060	0.8893	0.487	0.476	0.492	0.476	0.492	1,666,776	0.4866	-3.26%
2020-12-22	0.920	0.910	0.930	0.890	0.920	258,000	234,920	0.9105	0.503	0.498	0.509	0.487	0.503	471,522	0.4982	3.37%
2020-12-21	0.890	0.890	0.910	0.890	0.890	106,000	94,340	0.8900	0.487	0.487	0.498	0.487	0.487	193,726	0.4870	-2.20%
2020-12-18	0.910	0.910	0.920	0.880	0.910	264,000	237,560	0.8998	0.498	0.498	0.503	0.482	0.498	482,488	0.4924	3.41%
2020-12-17	0.880	0.880	0.900	0.870	0.910	278,000	244,680	0.8801	0.482	0.482	0.492	0.476	0.498	508,074	0.4816	0.00%
2020-12-16	0.880	0.880	0.900	0.880	0.880	26,000	22,880	0.8800	0.482	0.482	0.492	0.482	0.482	47,518	0.4815	0.00%
2020-12-15	0.880	0.880	0.910	0.880	0.880	86,000	75,680	0.8800	0.482	0.482	0.498	0.482	0.482	157,174	0.4815	-1.12%
2020-12-14	0.890	0.890	0.910	0.890	0.900	248,000	222,800	0.8984	0.487	0.487	0.498	0.487	0.492	453,246	0.4916	-1.11%
2020-12-11	0.900	0.890	0.920	0.870	0.910	536,000	480,780	0.8970	0.492	0.487	0.503	0.476	0.498	979,596	0.4908	-1.10%
2020-12-10	0.910	0.910	0.920	0.850	0.920	518,000	467,360	0.9022	0.498	0.498	0.503	0.465	0.503	946,699	0.4937	-3.19%
2020-12-09	0.940	0.930	0.940	0.880	0.960	2,036,000	1,897,440	0.9319	0.514	0.509	0.514	0.482	0.525	3,721,003	0.5099	6.82%
2020-12-08	0.880	0.880	0.890	0.840	0.890	1,116,000	975,340	0.8740	0.482	0.482	0.487	0.460	0.487	2,039,607	0.4782	3.53%
2020-12-07	0.850	0.850	0.870	0.850	0.870	524,000	448,100	0.8552	0.465	0.465	0.476	0.465	0.476	957,665	0.4679	1.19%
2020-12-04	0.840	0.830	0.850	0.830	0.850	236,000	199,960	0.8473	0.460	0.454	0.465	0.454	0.465	431,315	0.4636	0.00%
2020-12-03	0.840	0.830	0.840	0.840	0.850	68,000	57,360	0.8435	0.460	0.454	0.460	0.460	0.465	124,277	0.4615	-1.18%
2020-12-02	0.850	0.850	0.860	0.820	0.860	928,000	784,160	0.8450	0.465	0.465	0.471	0.449	0.471	1,696,017	0.4624	3.66%
2020-12-01	0.820	0.810	0.820	0.810	0.820	588,000	478,560	0.8139	0.449	0.443	0.449	0.443	0.449	1,074,632	0.4453	2.50%
2020-11-30	0.800	0.800	0.810	0.800	0.820	394,000	320,880	0.8144	0.438	0.438	0.443	0.438	0.449	720,076	0.4456	-1.23%
2020-11-27	0.810	0.780	0.810	0.790	0.810	124,000	100,100	0.8073	0.443	0.427	0.443	0.432	0.443	226,623	0.4417	2.53%
2020-11-26	0.790	0.780	0.790	0.790	0.800	244,000	193,220	0.7919	0.432	0.427	0.432	0.432	0.438	445,936	0.4333	0.00%
2020-11-25	0.790	0.790	0.800	0.780	0.800	228,000	181,180	0.7946	0.432	0.432	0.438	0.427	0.438	416,694	0.4348	2.60%
2020-11-24	0.770	0.770	0.780	0.760	0.780	270,000	207,480	0.7684	0.421	0.421	0.427	0.416	0.427	493,453	0.4205	-1.28%
2020-11-23	0.780	0.770	0.790	0.770	0.790	432,000	337,020	0.7801	0.427	0.421	0.432	0.421	0.432	789,525	0.4269	0.00%
2020-11-20	0.780	0.770	0.780	0.770	0.780	140,000	108,800	0.7771	0.427	0.421	0.427	0.421	0.427	255,865	0.4252	0.00%
2020-11-19	0.780	0.770	0.780	0.780	0.780	112,000	87,360	0.7800	0.427	0.421	0.427	0.427	0.427	204,692	0.4268	0.00%
2020-11-18	0.780	0.760	0.780	0.780	0.780	52,000	40,560	0.7800	0.427	0.416	0.427	0.427	0.427	95,035	0.4268	2.63%
2020-11-17	0.760	0.760	0.770	0.750	0.770	158,000	120,020	0.7596	0.416	0.416	0.421	0.410	0.421	288,762	0.4156	-1.30%
2020-11-16	0.770	0.750	0.770	0.750	0.770	338,000	257,960	0.7632	0.421	0.410	0.421	0.410	0.421	617,730	0.4176	5.48%
2020-11-13	0.730	0.730	0.760	0.730	0.750	108,000	79,380	0.7350	0.399	0.399	0.416	0.399	0.410	197,381	0.4022	-2.67%
2020-11-12	0.750	0.750	0.760	0.750	0.760	96,000	72,500	0.7552	0.410	0.410	0.416	0.410	0.416	175,450	0.4132	0.00%
2020-11-11	0.750	0.750	0.760	0.740	0.750	22,000	16,340	0.7427	0.410	0.410	0.416	0.405	0.410	40,207	0.4064	0.00%
2020-11-10	0.750	0.740	0.760	0.730	0.750	196,000	145,800	0.7439	0.410	0.405	0.416	0.399	0.410	358,211	0.4070	0.00%
2020-11-09	0.750	0.750	0.760	0.730	0.760	574,000	427,600	0.7449	0.410	0.410	0.416	0.399	0.416	1,049,045	0.4076	-1.32%
2020-11-06	0.760	0.760	0.770	0.750	0.760	206,000	155,560	0.7551	0.416	0.416	0.421	0.410	0.416	376,487	0.4132	0.00%
2020-11-05	0.760	0.760	0.770	0.740	0.760	578,000	433,540	0.7501	0.416	0.416	0.421	0.405	0.416	1,056,356	0.4104	1.33%
2020-11-04	0.750	0.740	0.760	0.750	0.750	232,000	174,000	0.7500	0.410	0.405	0.416	0.410	0.410	424,004	0.4104	0.00%
2020-11-03	0.750	0.750	0.760	0.740	0.750	296,000	221,060	0.7468	0.410	0.410	0.416	0.405	0.410	540,971	0.4086	0.00%
2020-11-02	0.750	0.730	0.740	0.730	0.750	200,000	149,800	0.7490	0.410	0.399	0.405	0.399	0.410	365,521	0.4098	0.00%
2020-10-30	0.750	0.750	0.770	0.750	0.750	18,000	13,500	0.7500	0.410	0.410	0.421	0.410	0.410	32,897	0.4104	0.00%
2020-10-29	0.750	0.730	0.780	0.750	0.750	214,000	160,500	0.7500	0.410	0.399	0.427	0.410	0.410	391,107	0.4104	0.00%
2020-10-28	0.750	0.740	0.750	0.740	0.750	182,000	135,440	0.7442	0.410	0.405	0.410	0.405	0.410	332,624	0.4072	-1.32%
2020-10-27	0.760	0.750	0.760	0.760	0.760	8,000	6,060	0.7575	0.416	0.410	0.416	0.416	0.416	14,621	0.4145	-2.56%
2020-10-23	0.780	0.760	0.780	0.770	0.780	190,000	146,360	0.7703	0.427	0.416	0.427	0.421	0.427	347,245	0.4215	0.00%
2020-10-22	0.780	0.760	0.790	0.780	0.780	100,000	78,000	0.7800	0.427	0.416	0.432	0.427	0.427	182,760	0.4268	0.00%
2020-10-21	0.780	0.780	0.790	0.780	0.790	136,000	106,180	0.7807	0.427	0.427	0.432	0.427	0.432	248,554	0.4272	-1.27%
2020-10-20	0.790	0.770	0.790	0.770	0.790	114,000	90,020	0.7896	0.432	0.421	0.432	0.421	0.432	208,347	0.4321	2.60%
2020-10-19	0.770	0.760	0.790	0.770	0.790	200,000	154,980	0.7749	0.421	0.416	0.432	0.421	0.432	365,521	0.4240	-2.53%
2020-10-16	0.790	0.790	0.800	0.780	0.800	282,000	221,860	0.7867	0.432	0.432	0.438	0.427	0.438	515,385	0.4305	1.28%
2020-10-15	0.780	0.770	0.780	0.770	0.790	134,000	103,420	0.7718	0.427	0.421	0.427	0.421	0.432	244,899	0.4223	-1.27%
2020-10-14	0.790	0.790	0.800	0.750	0.810	674,000	531,600	0.7887	0.432	0.432	0.438	0.410	0.443	1,231,806	0.4316	6.76%
2020-10-12	0.740	0.730	0.750	0.700	0.750	1,098,000	786,340	0.7162	0.405	0.399	0.410	0.383	0.410	2,006,710	0.3919	2.78%
2020-10-09	0.720	0.700	0.720	0.700	0.720	76,000	53,940	0.7097	0.394	0.383	0.394	0.383	0.394	138,898	0.3883	1.41%
2020-10-08	0.710	0.700	0.710	0.690	0.710	276,000	192,060	0.6959	0.388	0.383	0.388	0.378	0.388	504,419	0.3808	1.43%
2020-10-07	0.700	0.690	0.710	0.700	0.700	132,000	92,400	0.7000	0.383	0.378	0.388	0.383	0.383	241,244	0.3830	0.00%
2020-10-06	0.700	0.700	0.710	0.700	0.710	18,000	12,620	0.7011	0.383	0.383	0.388	0.383	0.388	32,897	0.3836	-1.41%
2020-10-05	0.710	0.700	0.710	0.700	0.720	264,000	189,100	0.7163	0.388	0.383	0.388	0.383	0.394	482,488	0.3919	0.00%
2020-09-30	0.710	0.690	0.710	0.700	0.710	524,000	371,140	0.7083	0.388	0.378	0.388	0.383	0.388	957,665	0.3875	4.41%
2020-09-29	0.680	0.680	0.710	0.680	0.710	328,000	227,500	0.6936	0.372	0.372	0.388	0.372	0.388	599,454	0.3795	-1.45%
2020-09-28	0.690	0.690	0.700	0.680	0.700	194,000	133,020	0.6857	0.378	0.378	0.383	0.372	0.383	354,555	0.3752	-2.82%
2020-09-25	0.710	0.680	0.710	0.690	0.720	450,000	318,040	0.7068	0.388	0.372	0.388	0.378	0.394	822,422	0.3867	4.41%
2020-09-24	0.680	0.670	0.690	0.670	0.680	58,000	39,160	0.6752	0.372	0.367	0.378	0.367	0.372	106,001	0.3694	0.00%
2020-09-23	0.680	0.670	0.680	0.660	0.680	212,000	141,700	0.6684	0.372	0.367	0.372	0.361	0.372	387,452	0.3657	0.00%
2020-09-22	0.680	0.680	0.690	0.680	0.700	116,000	80,340	0.6926	0.372	0.372	0.378	0.372	0.383	212,002	0.3790	-2.86%
2020-09-21	0.700	0.680	0.700	0.700	0.700	40,000	28,000	0.7000	0.383	0.372	0.383	0.383	0.383	73,104	0.3830	0.00%
2020-09-18	0.700	0.680	0.700	0.680	0.700	292,000	201,440	0.6899	0.383	0.372	0.383	0.372	0.383	533,661	0.3775	4.48%
2020-09-17	0.670	0.670	0.680	0.650	0.700	1,448,000	963,760	0.6656	0.367	0.367	0.372	0.356	0.383	2,646,372	0.3642	-4.29%
2020-09-16	0.700	0.690	0.700	0.700	0.710	330,000	231,980	0.7030	0.383	0.378	0.383	0.383	0.388	603,110	0.3846	0.00%
2020-09-15	0.700	0.700	0.710	0.690	0.740	844,000	599,600	0.7104	0.383	0.383	0.388	0.378	0.405	1,542,498	0.3887	-4.11%
2020-09-14	0.730	0.730	0.750	0.730	0.750	122,000	90,460	0.7415	0.399	0.399	0.410	0.399	0.410	222,968	0.4057	-2.67%
2020-09-11	0.750	0.740	0.760	0.730	0.770	462,000	349,340	0.7561	0.410	0.405	0.416	0.399	0.421	844,353	0.4137	-0.13%
2020-09-10	0.840	0.840	0.850	0.840	0.850	1,192,000	1,012,960	0.8498	0.411	0.411	0.416	0.411	0.416	2,436,677	0.4157	-1.18%
2020-09-09	0.850	0.840	0.850	0.840	0.850	562,000	477,660	0.8499	0.416	0.411	0.416	0.411	0.416	1,148,836	0.4158	0.00%
2020-09-08	0.850	0.840	0.850	0.840	0.850	126,000	107,020	0.8494	0.416	0.411	0.416	0.411	0.416	257,568	0.4155	1.19%
2020-09-07	0.840	0.840	0.850	0.840	0.850	348,000	295,580	0.8494	0.411	0.411	0.416	0.411	0.416	711,379	0.4155	0.00%
2020-09-04	0.840	0.840	0.850	0.830	0.850	200,000	168,360	0.8418	0.411	0.411	0.416	0.406	0.416	408,838	0.4118	-1.18%
2020-09-03	0.850	0.840	0.850	0.840	0.890	1,444,000	1,237,740	0.8572	0.416	0.411	0.416	0.411	0.435	2,951,813	0.4193	1.19%
2020-09-02	0.840	0.840	0.850	0.840	0.860	968,000	822,500	0.8497	0.411	0.411	0.416	0.411	0.421	1,978,778	0.4157	-1.18%
2020-09-01	0.850	0.840	0.850	0.840	0.850	276,000	234,340	0.8491	0.416	0.411	0.416	0.411	0.416	564,197	0.4154	1.19%
2020-08-31	0.840	0.840	0.850	0.840	0.850	356,000	300,380	0.8438	0.411	0.411	0.416	0.411	0.416	727,732	0.4128	0.00%
2020-08-28	0.840	0.840	0.850	0.840	0.850	724,000	614,900	0.8493	0.411	0.411	0.416	0.411	0.416	1,479,995	0.4155	0.00%
2020-08-27	0.840	0.840	0.850	0.840	0.860	476,000	404,620	0.8500	0.411	0.411	0.416	0.411	0.421	973,035	0.4158	-1.18%
2020-08-26	0.850	0.840	0.850	0.830	0.850	228,000	191,800	0.8412	0.416	0.411	0.416	0.406	0.416	466,076	0.4115	0.00%
2020-08-25	0.850	0.840	0.850	0.840	0.860	888,000	753,600	0.8486	0.416	0.411	0.416	0.411	0.421	1,815,242	0.4152	0.00%
2020-08-24	0.850	0.840	0.850	0.850	0.890	3,126,000	2,700,000	0.8637	0.416	0.411	0.416	0.416	0.435	6,390,144	0.4225	-2.30%
2020-08-21	0.870	0.870	0.880	0.830	1.100	7,752,000	7,119,560	0.9184	0.426	0.426	0.430	0.406	0.538	15,846,575	0.4493	1.16%
2020-08-20	0.860	0.850	0.870	0.810	0.890	1,320,000	1,101,620	0.8346	0.421	0.416	0.426	0.396	0.435	2,698,333	0.4083	6.17%
2020-08-19	0.810	0.800	0.810	0.800	0.810	534,000	432,520	0.8100	0.396	0.391	0.396	0.391	0.396	1,091,598	0.3962	1.25%
2020-08-18	0.800	0.780	0.800	0.800	0.810	240,000	193,540	0.8064	0.391	0.382	0.391	0.391	0.396	490,606	0.3945	2.56%
2020-08-17	0.780	0.770	0.780	0.780	0.780	76,000	59,280	0.7800	0.382	0.377	0.382	0.382	0.382	155,359	0.3816	0.00%
2020-08-14	0.780	0.760	0.800	0.780	0.780	60,000	46,800	0.7800	0.382	0.372	0.391	0.382	0.382	122,652	0.3816	-1.27%
2020-08-13	0.790	0.780	0.800	0.790	0.790	20,000	15,800	0.7900	0.386	0.382	0.391	0.386	0.386	40,884	0.3865	1.28%
2020-08-12	0.780	0.780	0.810	0.780	0.780	36,000	28,080	0.7800	0.382	0.382	0.396	0.382	0.382	73,591	0.3816	0.00%
2020-08-11	0.780	0.780	0.790	0.780	0.800	102,000	80,960	0.7937	0.382	0.382	0.386	0.382	0.391	208,508	0.3883	-2.50%
2020-08-10	0.800	0.770	0.800	0.800	0.800	4,000	3,160	0.7900	0.391	0.377	0.391	0.391	0.391	8,177	0.3865	-1.23%
2020-08-07	0.810	0.770	0.810	0.790	0.810	200,000	161,960	0.8098	0.396	0.377	0.396	0.386	0.396	408,838	0.3961	3.85%
2020-08-06	0.780	0.770	0.790	0.770	0.800	112,000	87,620	0.7823	0.382	0.377	0.386	0.377	0.391	228,949	0.3827	-3.70%
2020-08-05	0.810	0.800	0.810	0.760	0.810	428,000	341,360	0.7976	0.396	0.391	0.396	0.372	0.396	874,914	0.3902	6.58%
2020-08-04	0.760	0.760	0.780	0.760	0.760	120,000	91,200	0.7600	0.372	0.372	0.382	0.372	0.372	245,303	0.3718	1.33%
2020-08-03	0.750	0.750	0.790	0.750	0.760	106,000	80,000	0.7547	0.367	0.367	0.386	0.367	0.372	216,684	0.3692	-1.32%
2020-07-31	0.760	0.760	0.780	0.760	0.790	250,000	194,200	0.7768	0.372	0.372	0.382	0.372	0.386	511,048	0.3800	0.00%
2020-07-30	0.760	0.760	0.780	0.760	0.760	46,000	34,960	0.7600	0.372	0.372	0.382	0.372	0.372	94,033	0.3718	0.00%
2020-07-29	0.760	0.760	0.780	0.760	0.760	74,000	56,240	0.7600	0.372	0.372	0.382	0.372	0.372	151,270	0.3718	1.33%
2020-07-28	0.750	0.750	0.780	0.750	0.750	40,000	30,000	0.7500	0.367	0.367	0.382	0.367	0.367	81,768	0.3669	-1.32%
2020-07-27	0.760	0.750	0.760	0.760	0.760	104,000	79,040	0.7600	0.372	0.367	0.372	0.372	0.372	212,596	0.3718	1.33%
2020-07-24	0.750	0.740	0.750	0.750	0.780	260,000	198,480	0.7634	0.367	0.362	0.367	0.367	0.382	531,490	0.3734	-6.25%
2020-07-23	0.800	0.780	0.800	0.790	0.800	134,000	105,960	0.7907	0.391	0.382	0.391	0.386	0.391	273,922	0.3868	-1.23%
2020-07-22	0.810	0.790	0.810	0.790	0.810	54,000	43,700	0.8093	0.396	0.386	0.396	0.386	0.396	110,386	0.3959	0.00%
2020-07-21	0.810	0.800	0.810	0.800	0.830	228,000	184,760	0.8104	0.396	0.391	0.396	0.391	0.406	466,076	0.3964	-1.22%
2020-07-20	0.820	0.820	0.840	0.820	0.820	22,000	18,040	0.8200	0.401	0.401	0.411	0.401	0.401	44,972	0.4011	-2.38%
2020-07-17	0.840	0.830	0.840	0.800	0.850	928,000	769,840	0.8296	0.411	0.406	0.411	0.391	0.416	1,897,010	0.4058	2.44%
2020-07-16	0.820	0.810	0.820	0.790	0.850	2,596,000	2,086,220	0.8036	0.401	0.396	0.401	0.386	0.416	5,306,722	0.3931	-1.20%
2020-07-15	0.830	0.810	0.830	0.760	0.840	3,308,000	2,655,040	0.8026	0.406	0.396	0.406	0.372	0.411	6,762,187	0.3926	5.06%
2020-07-14	0.790	0.760	0.790	0.760	0.800	262,000	201,500	0.7691	0.386	0.372	0.386	0.372	0.391	535,578	0.3762	-1.25%
2020-07-13	0.800	0.780	0.800	0.750	0.810	8,994,000	7,158,040	0.7959	0.391	0.382	0.391	0.367	0.396	18,385,461	0.3893	1.27%
2020-07-10	0.790	0.750	0.790	0.750	0.790	154,000	121,540	0.7892	0.386	0.367	0.386	0.367	0.386	314,806	0.3861	1.28%
2020-07-09	0.780	0.740	0.780	0.740	0.780	362,000	276,440	0.7636	0.382	0.362	0.382	0.362	0.382	739,997	0.3736	0.00%
2020-07-08	0.780	0.730	0.780	0.730	0.780	500,000	376,940	0.7539	0.382	0.357	0.382	0.357	0.382	1,022,096	0.3688	0.00%
2020-07-07	0.780	0.750	0.780	0.780	0.790	60,000	47,000	0.7833	0.382	0.367	0.382	0.382	0.386	122,652	0.3832	0.00%
2020-07-06	0.780	0.770	0.780	0.770	0.790	182,000	141,760	0.7789	0.382	0.377	0.382	0.377	0.386	372,043	0.3810	-1.27%
2020-07-03	0.790	0.760	0.790	0.760	0.790	408,000	312,300	0.7654	0.386	0.372	0.386	0.372	0.386	834,030	0.3744	0.00%
2020-07-02	0.790	0.780	0.790	0.750	0.790	868,000	668,080	0.7697	0.386	0.382	0.386	0.367	0.386	1,774,358	0.3765	5.33%
2020-06-30	0.750	0.740	0.750	0.730	0.760	1,112,000	826,360	0.7431	0.367	0.362	0.367	0.357	0.372	2,273,141	0.3635	0.00%
2020-06-29	0.750	0.740	0.750	0.730	0.760	634,000	473,400	0.7467	0.367	0.362	0.367	0.357	0.372	1,296,018	0.3653	2.74%
2020-06-26	0.730	0.730	0.760	0.720	0.750	296,000	214,020	0.7230	0.357	0.357	0.372	0.352	0.367	605,081	0.3537	-2.67%
2020-06-24	0.750	0.740	0.750	0.750	0.770	464,000	349,900	0.7541	0.367	0.362	0.367	0.367	0.377	948,505	0.3689	-2.60%
2020-06-23	0.770	0.750	0.770	0.740	0.800	6,398,000	4,975,120	0.7776	0.377	0.367	0.377	0.362	0.391	13,078,739	0.3804	2.67%
2020-06-22	0.750	0.730	0.750	0.730	0.810	4,556,000	3,594,040	0.7889	0.367	0.357	0.367	0.357	0.396	9,313,338	0.3859	-5.06%
2020-06-19	0.790	0.770	0.790	0.770	0.820	2,748,000	2,187,260	0.7959	0.386	0.377	0.386	0.377	0.401	5,617,439	0.3894	0.00%
2020-06-18	0.790	0.790	0.820	0.790	0.850	1,892,000	1,544,640	0.8164	0.386	0.386	0.401	0.386	0.416	3,867,611	0.3994	-5.95%
2020-06-17	0.840	0.820	0.840	0.770	0.850	6,218,000	5,078,480	0.8167	0.411	0.401	0.411	0.377	0.416	12,710,785	0.3995	3.70%
2020-06-16	0.810	0.810	0.820	0.810	0.870	7,516,000	6,345,940	0.8443	0.396	0.396	0.401	0.396	0.426	15,364,146	0.4130	-3.57%
2020-06-15	0.840	0.830	0.840	0.830	0.880	4,846,000	4,101,360	0.8463	0.411	0.406	0.411	0.406	0.430	9,906,154	0.4140	1.20%
2020-06-12	0.830	0.810	0.830	0.800	0.830	940,000	772,020	0.8213	0.406	0.396	0.406	0.391	0.406	1,921,540	0.4018	0.00%
2020-06-11	0.830	0.800	0.830	0.800	0.830	1,708,000	1,398,480	0.8188	0.406	0.391	0.406	0.391	0.406	3,491,480	0.4005	1.22%
2020-06-10	0.820	0.800	0.820	0.810	0.820	1,108,000	898,400	0.8108	0.401	0.391	0.401	0.396	0.401	2,264,965	0.3967	1.23%
2020-06-09	0.810	0.790	0.810	0.780	0.810	1,232,000	988,360	0.8022	0.396	0.386	0.396	0.382	0.396	2,518,444	0.3924	1.25%
2020-06-08	0.800	0.780	0.800	0.760	0.800	996,000	770,460	0.7736	0.391	0.382	0.391	0.372	0.391	2,036,015	0.3784	3.90%
2020-06-05	0.770	0.760	0.770	0.740	0.770	702,000	537,920	0.7663	0.377	0.372	0.377	0.362	0.377	1,435,023	0.3749	1.32%
2020-06-04	0.760	0.740	0.760	0.730	0.760	764,000	572,920	0.7499	0.372	0.362	0.372	0.357	0.372	1,561,763	0.3668	1.33%
2020-06-03	0.750	0.720	0.750	0.720	0.750	654,000	484,320	0.7406	0.367	0.352	0.367	0.352	0.367	1,336,901	0.3623	1.35%
2020-06-02	0.740	0.730	0.740	0.710	0.760	856,000	622,400	0.7271	0.362	0.357	0.362	0.347	0.372	1,749,828	0.3557	1.37%
2020-06-01	0.730	0.720	0.730	0.700	0.750	1,624,000	1,157,180	0.7125	0.357	0.352	0.357	0.342	0.367	3,319,768	0.3486	2.24%
2020-05-29	0.820	0.820	0.830	0.810	0.830	2,340,000	1,921,740	0.8213	0.349	0.349	0.354	0.345	0.354	5,493,551	0.3498	0.00%
2020-05-28	0.820	0.810	0.820	0.800	0.840	1,296,000	1,055,740	0.8146	0.349	0.345	0.349	0.341	0.358	3,042,582	0.3470	1.23%
2020-05-27	0.810	0.800	0.810	0.780	0.830	2,660,000	2,114,800	0.7950	0.345	0.341	0.345	0.332	0.354	6,244,806	0.3386	6.58%
2020-05-26	0.760	0.750	0.760	0.750	0.770	644,000	485,280	0.7535	0.324	0.319	0.324	0.319	0.328	1,511,900	0.3210	2.70%
2020-05-25	0.740	0.720	0.740	0.700	0.740	326,000	235,220	0.7215	0.315	0.307	0.315	0.298	0.315	765,341	0.3073	2.78%
2020-05-22	0.720	0.690	0.720	0.690	0.750	1,020,000	730,320	0.7160	0.307	0.294	0.307	0.294	0.319	2,394,625	0.3050	-6.49%
2020-05-21	0.770	0.750	0.770	0.730	0.770	584,000	444,480	0.7611	0.328	0.319	0.328	0.311	0.328	1,371,040	0.3242	2.67%
2020-05-20	0.750	0.730	0.750	0.710	0.780	772,000	570,580	0.7391	0.319	0.311	0.319	0.302	0.332	1,812,402	0.3148	-1.32%
2020-05-19	0.760	0.750	0.760	0.730	0.800	2,054,000	1,561,820	0.7604	0.324	0.319	0.324	0.311	0.341	4,822,117	0.3239	7.04%
2020-05-18	0.710	0.680	0.710	0.660	0.710	704,000	482,200	0.6849	0.302	0.290	0.302	0.281	0.302	1,652,761	0.2918	2.90%
2020-05-15	0.690	0.660	0.690	0.670	0.700	346,000	238,800	0.6902	0.294	0.281	0.294	0.285	0.298	812,294	0.2940	-1.43%
2020-05-14	0.700	0.670	0.700	0.650	0.730	1,692,000	1,140,280	0.6739	0.298	0.285	0.298	0.277	0.311	3,972,260	0.2871	-1.41%
2020-05-13	0.710	0.690	0.710	0.670	0.720	310,000	219,400	0.7077	0.302	0.294	0.302	0.285	0.307	727,778	0.3015	1.43%
2020-05-12	0.700	0.680	0.700	0.670	0.700	224,000	152,940	0.6828	0.298	0.290	0.298	0.285	0.298	525,878	0.2908	-1.41%
2020-05-11	0.710	0.690	0.710	0.700	0.730	362,000	256,420	0.7083	0.302	0.294	0.302	0.298	0.311	849,857	0.3017	2.90%
2020-05-08	0.690	0.670	0.690	-	-	0	0	-	0.294	0.285	0.294	-	-	0	-	-1.43%
2020-05-07	0.700	0.660	0.700	0.660	0.700	56,000	37,880	0.6764	0.298	0.281	0.298	0.281	0.298	131,470	0.2881	1.45%
2020-05-06	0.690	0.670	0.690	0.660	0.690	148,000	99,680	0.6735	0.294	0.285	0.294	0.281	0.294	347,455	0.2869	0.00%
2020-05-05	0.690	0.680	0.690	0.650	0.690	536,000	356,580	0.6653	0.294	0.290	0.294	0.277	0.294	1,258,352	0.2834	1.47%
2020-05-04	0.680	0.670	0.680	0.680	0.690	212,000	146,160	0.6894	0.290	0.285	0.290	0.290	0.294	497,706	0.2937	-2.86%
2020-04-29	0.700	0.670	0.700	0.670	0.700	216,000	149,020	0.6899	0.298	0.285	0.298	0.285	0.298	507,097	0.2939	1.45%
2020-04-28	0.690	0.680	0.690	0.630	0.690	2,540,000	1,679,680	0.6613	0.294	0.290	0.294	0.268	0.294	5,963,085	0.2817	0.00%
2020-04-27	0.690	0.660	0.690	0.640	0.690	826,000	541,680	0.6558	0.294	0.281	0.294	0.273	0.294	1,939,176	0.2793	2.99%
2020-04-24	0.670	0.670	0.680	0.650	0.720	2,188,000	1,472,180	0.6728	0.285	0.285	0.290	0.277	0.307	5,136,705	0.2866	-8.22%
2020-04-23	0.730	0.710	0.730	0.720	0.750	456,000	330,820	0.7255	0.311	0.302	0.311	0.307	0.319	1,070,538	0.3090	-3.95%
2020-04-22	0.760	0.750	0.760	0.710	0.760	310,000	228,260	0.7363	0.324	0.319	0.324	0.302	0.324	727,778	0.3136	2.70%
2020-04-21	0.740	0.740	0.750	0.730	0.750	434,000	322,340	0.7427	0.315	0.315	0.319	0.311	0.319	1,018,889	0.3164	-3.90%
2020-04-20	0.770	0.770	0.780	0.690	0.790	2,764,000	2,106,140	0.7620	0.328	0.328	0.332	0.294	0.337	6,488,963	0.3246	6.94%
2020-04-17	0.720	0.700	0.720	0.680	0.740	594,000	428,520	0.7214	0.307	0.298	0.307	0.290	0.315	1,394,517	0.3073	-1.37%
2020-04-16	0.730	0.720	0.730	0.680	0.730	666,000	477,840	0.7175	0.311	0.307	0.311	0.290	0.311	1,563,549	0.3056	1.39%
2020-04-15	0.720	0.680	0.720	0.680	0.720	1,024,000	702,880	0.6864	0.307	0.290	0.307	0.290	0.307	2,404,015	0.2924	1.41%
2020-04-14	0.710	0.710	0.720	0.690	0.720	824,000	577,000	0.7002	0.302	0.302	0.307	0.294	0.307	1,934,481	0.2983	5.97%
2020-04-09	0.670	0.630	0.670	0.610	0.680	1,888,000	1,183,640	0.6269	0.285	0.268	0.285	0.260	0.290	4,432,403	0.2670	3.08%
2020-04-08	0.650	0.620	0.650	0.610	0.650	2,440,000	1,493,400	0.6120	0.277	0.264	0.277	0.260	0.277	5,728,318	0.2607	3.17%
2020-04-07	0.630	0.620	0.630	0.610	0.630	414,000	259,740	0.6274	0.268	0.264	0.268	0.260	0.268	971,936	0.2672	0.00%
2020-04-06	0.630	0.610	0.630	0.610	0.630	1,680,000	1,057,700	0.6296	0.268	0.260	0.268	0.260	0.268	3,944,088	0.2682	1.61%
2020-04-03	0.620	0.620	0.630	0.610	0.650	296,000	186,080	0.6286	0.264	0.264	0.268	0.260	0.277	694,911	0.2678	-3.12%
2020-04-02	0.640	0.650	0.660	0.620	0.680	174,000	111,660	0.6417	0.273	0.277	0.281	0.264	0.290	408,495	0.2733	0.00%
2020-04-01	0.640	0.640	0.650	0.640	0.660	198,000	128,360	0.6483	0.273	0.273	0.277	0.273	0.281	464,839	0.2761	-3.03%
2020-03-31	0.660	0.650	0.660	0.640	0.660	436,000	284,360	0.6522	0.281	0.277	0.281	0.273	0.281	1,023,585	0.2778	1.54%
2020-03-30	0.650	0.630	0.650	0.610	0.670	754,000	485,260	0.6436	0.277	0.268	0.277	0.260	0.285	1,770,144	0.2741	0.00%
2020-03-27	0.650	0.640	0.650	0.640	0.710	1,082,000	716,640	0.6623	0.277	0.273	0.277	0.273	0.302	2,540,180	0.2821	-1.52%
2020-03-26	0.660	0.660	0.670	0.640	0.690	884,000	587,920	0.6651	0.281	0.281	0.285	0.273	0.294	2,075,341	0.2833	-4.35%
2020-03-25	0.690	0.690	0.700	0.670	0.800	3,868,000	2,748,960	0.7107	0.294	0.294	0.298	0.285	0.341	9,080,792	0.3027	-6.76%
2020-03-24	0.740	0.730	0.740	0.660	0.920	24,182,000	19,112,200	0.7903	0.315	0.311	0.315	0.281	0.392	56,771,387	0.3367	37.04%
2020-03-23	0.540	0.520	0.540	0.465	0.560	2,620,000	1,359,330	0.5188	0.230	0.221	0.230	0.198	0.239	6,150,899	0.2210	16.13%
2020-03-20	0.465	0.460	0.465	0.430	0.540	6,368,000	2,997,700	0.4707	0.198	0.196	0.198	0.183	0.230	14,949,971	0.2005	-5.10%
2020-03-19	0.490	0.490	0.495	0.450	0.700	10,412,000	5,763,680	0.5536	0.209	0.209	0.211	0.192	0.298	24,443,953	0.2358	-30.99%
2020-03-18	0.710	0.700	0.720	0.680	0.740	186,000	130,360	0.7009	0.302	0.298	0.307	0.290	0.315	436,667	0.2985	-1.39%
2020-03-17	0.720	0.720	0.740	0.670	1.020	2,756,000	1,979,400	0.7182	0.307	0.307	0.315	0.285	0.434	6,470,182	0.3059	0.00%
2020-03-16	0.720	0.700	0.730	0.700	0.750	246,000	175,160	0.7120	0.307	0.298	0.311	0.298	0.319	577,527	0.3033	-1.37%
2020-03-13	0.730	0.720	0.730	0.680	0.770	1,108,000	791,840	0.7147	0.311	0.307	0.311	0.290	0.328	2,601,220	0.3044	1.39%
2020-03-12	0.720	0.720	0.740	0.700	0.760	2,134,000	1,552,000	0.7273	0.307	0.307	0.315	0.298	0.324	5,009,930	0.3098	-2.70%
2020-03-11	0.740	0.740	0.760	0.730	0.780	562,000	417,060	0.7421	0.315	0.315	0.324	0.311	0.332	1,319,391	0.3161	-3.90%
2020-03-10	0.770	0.740	0.780	0.730	0.790	946,000	708,800	0.7493	0.328	0.315	0.332	0.311	0.337	2,220,897	0.3192	0.00%
2020-03-09	0.770	0.770	0.790	0.750	0.840	956,000	746,420	0.7808	0.328	0.328	0.337	0.319	0.358	2,244,374	0.3326	-4.94%
2020-03-06	0.810	0.810	0.820	0.800	0.850	656,000	536,260	0.8175	0.345	0.345	0.349	0.341	0.362	1,540,072	0.3482	-2.41%
2020-03-05	0.830	0.810	0.830	0.810	0.940	2,816,000	2,354,680	0.8362	0.354	0.345	0.354	0.345	0.400	6,611,042	0.3562	-7.78%
2020-03-04	0.900	0.880	0.900	0.840	1.030	10,034,000	9,337,580	0.9306	0.383	0.375	0.383	0.358	0.439	23,556,534	0.3964	0.00%
2020-03-03	0.900	0.880	0.890	0.750	0.970	25,350,010	22,222,868	0.8766	0.383	0.375	0.379	0.319	0.413	59,513,490	0.3734	23.29%
2020-03-02	0.730	0.720	0.730	0.560	0.760	5,844,000	4,035,020	0.6905	0.311	0.307	0.311	0.239	0.324	13,719,791	0.2941	30.36%
2020-02-28	0.560	0.560	0.590	0.480	0.720	9,900,000	6,329,770	0.6394	0.239	0.239	0.251	0.204	0.307	23,241,946	0.2723	13.13%
2020-02-27	0.495	0.495	0.520	0.495	0.510	476,000	235,740	0.4953	0.211	0.211	0.221	0.211	0.217	1,117,492	0.2110	0.00%
2020-02-26	0.495	0.495	0.510	0.485	0.510	188,000	93,840	0.4991	0.211	0.211	0.217	0.207	0.217	441,362	0.2126	-4.81%
2020-02-25	0.520	0.500	0.520	0.520	0.520	38,000	19,760	0.5200	0.221	0.213	0.221	0.221	0.221	89,212	0.2215	-1.89%
2020-02-24	0.530	0.520	0.530	0.520	0.540	100,000	53,800	0.5380	0.226	0.221	0.226	0.221	0.230	234,767	0.2292	-1.85%
2020-02-21	0.540	0.510	0.540	0.510	0.540	56,000	29,680	0.5300	0.230	0.217	0.230	0.217	0.230	131,470	0.2258	3.85%
2020-02-20	0.520	0.510	0.520	0.520	0.520	10,000	5,200	0.5200	0.221	0.217	0.221	0.221	0.221	23,477	0.2215	0.00%
2020-02-19	0.520	0.500	0.520	0.500	0.520	160,000	83,100	0.5194	0.221	0.213	0.221	0.213	0.221	375,627	0.2212	4.00%
2020-02-18	0.500	0.480	0.520	0.500	0.520	210,000	108,160	0.5150	0.213	0.204	0.221	0.213	0.221	493,011	0.2194	-3.85%
2020-02-17	0.520	0.540	0.550	0.520	0.520	130,000	67,600	0.5200	0.221	0.230	0.234	0.221	0.221	305,197	0.2215	0.00%
2020-02-14	0.520	0.495	0.520	0.520	0.520	68,000	35,360	0.5200	0.221	0.211	0.221	0.221	0.221	159,642	0.2215	0.00%
2020-02-13	0.520	0.520	0.530	0.480	0.530	460,000	232,990	0.5065	0.221	0.221	0.226	0.204	0.226	1,079,929	0.2157	1.96%
2020-02-12	0.510	0.490	0.530	0.500	0.510	194,000	97,100	0.5005	0.217	0.209	0.226	0.213	0.217	455,448	0.2132	0.00%
2020-02-11	0.510	0.500	0.510	0.500	0.510	236,000	118,920	0.5039	0.217	0.213	0.217	0.213	0.217	554,050	0.2146	0.00%
2020-02-10	0.510	0.510	0.520	0.500	0.540	332,000	169,960	0.5119	0.217	0.217	0.221	0.213	0.230	779,427	0.2181	-5.56%
2020-02-07	0.540	0.540	0.560	0.530	0.560	268,000	147,560	0.5506	0.230	0.230	0.239	0.226	0.239	629,176	0.2345	-5.26%
2020-02-06	0.570	0.550	0.570	0.540	0.570	32,000	17,540	0.5481	0.243	0.234	0.243	0.230	0.243	75,125	0.2335	5.56%
2020-02-05	0.540	0.530	0.540	0.540	0.540	22,000	11,880	0.5400	0.230	0.226	0.230	0.230	0.230	51,649	0.2300	0.00%
2020-02-04	0.540	0.540	0.550	0.520	0.550	206,000	112,040	0.5439	0.230	0.230	0.234	0.221	0.234	483,620	0.2317	-1.82%
2020-02-03	0.550	0.530	0.550	0.520	0.550	52,000	27,560	0.5300	0.234	0.226	0.234	0.221	0.234	122,079	0.2258	0.00%
2020-01-31	0.550	0.530	0.550	0.530	0.560	236,000	127,340	0.5396	0.234	0.226	0.234	0.226	0.239	554,050	0.2298	-3.51%
2020-01-30	0.570	0.530	0.580	0.510	0.610	728,000	404,080	0.5551	0.243	0.226	0.247	0.217	0.260	1,709,105	0.2364	-6.56%
2020-01-29	0.610	0.600	0.610	0.600	0.620	104,000	63,460	0.6102	0.260	0.256	0.260	0.256	0.264	244,158	0.2599	-7.58%
2020-01-24	0.660	0.620	0.660	0.620	0.620	216,000	133,920	0.6200	0.281	0.264	0.281	0.264	0.264	507,097	0.2641	6.45%
2020-01-23	0.620	0.600	0.620	0.600	0.630	494,000	303,560	0.6145	0.264	0.256	0.264	0.256	0.268	1,159,750	0.2617	-4.62%
2020-01-22	0.650	0.640	0.660	0.630	0.690	76,000	48,680	0.6405	0.277	0.273	0.281	0.268	0.294	178,423	0.2728	0.00%
2020-01-21	0.650	0.620	0.650	0.620	0.640	562,000	354,240	0.6303	0.277	0.264	0.277	0.264	0.273	1,319,391	0.2685	0.00%
2020-01-20	0.650	0.650	0.670	0.640	0.670	524,000	343,260	0.6551	0.277	0.277	0.285	0.273	0.285	1,230,180	0.2790	-2.99%
2020-01-17	0.670	0.670	0.690	0.660	0.670	52,000	34,560	0.6646	0.285	0.285	0.294	0.281	0.285	122,079	0.2831	0.00%
2020-01-16	0.670	0.660	0.670	0.660	0.690	1,296,000	867,380	0.6693	0.285	0.281	0.285	0.281	0.294	3,042,582	0.2851	-5.63%
2020-01-15	0.710	0.700	0.720	0.690	0.720	350,000	247,220	0.7063	0.302	0.298	0.307	0.294	0.307	821,685	0.3009	-1.39%
2020-01-14	0.720	0.710	0.720	0.710	0.790	174,000	131,040	0.7531	0.307	0.302	0.307	0.302	0.337	408,495	0.3208	0.00%
2020-01-13	0.720	0.690	0.720	0.680	0.740	136,000	97,120	0.7141	0.307	0.294	0.307	0.290	0.315	319,283	0.3042	-1.37%
2020-01-10	0.730	0.710	0.730	0.710	0.730	52,000	37,340	0.7181	0.311	0.302	0.311	0.302	0.311	122,079	0.3059	-1.35%
2020-01-09	0.740	0.720	0.740	0.720	0.730	86,000	62,600	0.7279	0.315	0.307	0.315	0.307	0.311	201,900	0.3101	0.00%
2020-01-08	0.740	0.730	0.750	0.730	0.750	68,000	50,260	0.7391	0.315	0.311	0.319	0.311	0.319	159,642	0.3148	-3.90%
2020-01-07	0.770	0.760	0.780	0.720	0.800	592,000	461,380	0.7794	0.328	0.324	0.332	0.307	0.341	1,389,821	0.3320	5.48%
2020-01-06	0.730	0.730	0.740	0.710	0.730	134,000	96,460	0.7199	0.311	0.311	0.315	0.302	0.311	314,588	0.3066	0.00%
2020-01-03	0.730	0.730	0.740	0.710	0.740	184,000	132,580	0.7205	0.311	0.311	0.315	0.302	0.315	431,972	0.3069	0.00%
2020-01-02	0.730	0.730	0.740	0.700	0.740	836,000	609,620	0.7292	0.311	0.311	0.315	0.298	0.315	1,962,653	0.3106	5.80%
2019-12-31	0.690	0.690	0.700	0.680	0.710	150,000	104,600	0.6973	0.294	0.294	0.298	0.290	0.302	352,151	0.2970	-4.17%
2019-12-30	0.720	0.720	0.730	0.720	0.730	216,000	155,540	0.7201	0.307	0.307	0.311	0.307	0.311	507,097	0.3067	-1.37%
2019-12-27	0.730	0.730	0.760	0.720	0.760	326,000	240,020	0.7363	0.311	0.311	0.324	0.307	0.324	765,341	0.3136	0.00%
2019-12-24	0.730	0.730	0.760	0.730	0.750	58,000	42,840	0.7386	0.311	0.311	0.324	0.311	0.319	136,165	0.3146	-2.67%
2019-12-23	0.750	0.750	0.770	0.730	0.770	798,000	598,920	0.7505	0.319	0.319	0.328	0.311	0.328	1,873,442	0.3197	-1.32%
2019-12-20	0.760	0.760	0.790	0.700	0.800	3,016,000	2,316,940	0.7682	0.324	0.324	0.337	0.298	0.341	7,080,577	0.3272	8.57%
2019-12-19	0.700	0.700	0.710	0.690	0.710	456,000	319,680	0.7011	0.298	0.298	0.302	0.294	0.302	1,070,538	0.2986	-1.41%
2019-12-18	0.710	0.700	0.720	0.650	0.730	816,000	579,260	0.7099	0.302	0.298	0.307	0.277	0.311	1,915,700	0.3024	5.97%
2019-12-17	0.670	0.650	0.680	0.660	0.670	240,000	160,140	0.6673	0.285	0.277	0.290	0.281	0.285	563,441	0.2842	1.52%
2019-12-16	0.660	0.660	0.680	0.640	0.670	290,000	189,560	0.6537	0.281	0.281	0.290	0.273	0.285	680,825	0.2784	0.00%
2019-12-13	0.660	0.640	0.660	0.630	0.670	550,000	360,340	0.6552	0.281	0.273	0.281	0.268	0.285	1,291,219	0.2791	1.54%
2019-12-12	0.650	0.630	0.650	0.630	0.650	66,000	42,400	0.6424	0.277	0.268	0.277	0.268	0.277	154,946	0.2736	0.00%
2019-12-11	0.650	0.640	0.650	0.620	0.660	278,000	178,620	0.6425	0.277	0.273	0.277	0.264	0.281	652,653	0.2737	1.56%
2019-12-10	0.640	0.620	0.640	0.620	0.670	1,180,000	746,020	0.6322	0.273	0.264	0.273	0.264	0.285	2,770,252	0.2693	-4.48%
2019-12-09	0.670	0.660	0.670	0.660	0.670	228,000	152,620	0.6694	0.285	0.281	0.285	0.281	0.285	535,269	0.2851	-1.47%
2019-12-06	0.680	0.670	0.690	0.660	0.680	230,000	154,300	0.6709	0.290	0.285	0.294	0.281	0.290	539,964	0.2858	3.03%
2019-12-05	0.660	0.660	0.670	0.650	0.670	190,000	125,200	0.6589	0.281	0.281	0.285	0.277	0.285	446,058	0.2807	-1.49%
2019-12-04	0.670	0.660	0.680	0.660	0.680	350,000	234,440	0.6698	0.285	0.281	0.290	0.281	0.290	821,685	0.2853	-2.90%
2019-12-03	0.690	0.680	0.690	0.660	0.690	84,000	56,080	0.6676	0.294	0.290	0.294	0.281	0.294	197,204	0.2844	2.99%
2019-12-02	0.670	0.670	0.690	0.660	0.690	880,000	590,620	0.6712	0.285	0.285	0.294	0.281	0.294	2,065,951	0.2859	-4.29%
2019-11-29	0.700	0.690	0.700	0.690	0.720	440,000	309,480	0.7034	0.298	0.294	0.298	0.294	0.307	1,032,975	0.2996	-2.78%
2019-11-28	0.720	0.720	0.730	0.720	0.750	536,000	389,120	0.7260	0.307	0.307	0.311	0.307	0.319	1,258,352	0.3092	-2.70%
2019-11-27	0.740	0.730	0.740	0.710	0.740	244,000	176,400	0.7230	0.315	0.311	0.315	0.302	0.315	572,832	0.3079	2.78%
2019-11-26	0.720	0.720	0.730	0.710	0.740	726,000	530,000	0.7300	0.307	0.307	0.311	0.302	0.315	1,704,409	0.3110	-2.70%
2019-11-25	0.740	0.720	0.740	0.710	0.750	420,000	304,280	0.7245	0.315	0.307	0.315	0.302	0.319	986,022	0.3086	0.00%
2019-11-22	0.740	0.740	0.750	0.690	0.750	810,000	588,680	0.7268	0.315	0.315	0.319	0.294	0.319	1,901,614	0.3096	5.71%
2019-11-21	0.700	0.700	0.710	0.670	0.740	840,000	584,960	0.6964	0.298	0.298	0.302	0.285	0.315	1,972,044	0.2966	0.00%
2019-11-20	0.700	0.700	0.710	0.690	0.730	178,000	124,240	0.6980	0.298	0.298	0.302	0.294	0.311	417,885	0.2973	-1.41%
2019-11-19	0.710	0.700	0.720	0.660	0.730	2,940,000	2,081,580	0.7080	0.302	0.298	0.307	0.281	0.311	6,902,154	0.3016	1.43%
2019-11-18	0.700	0.680	0.700	0.680	0.710	3,254,000	2,259,540	0.6944	0.298	0.290	0.298	0.290	0.302	7,639,322	0.2958	-1.41%
2019-11-15	0.710	0.700	0.710	0.700	0.780	2,160,000	1,596,660	0.7392	0.302	0.298	0.302	0.298	0.332	5,070,970	0.3149	-7.79%
2019-11-14	0.770	0.770	0.780	0.760	0.780	326,000	250,860	0.7695	0.328	0.328	0.332	0.324	0.332	765,341	0.3278	-2.53%
2019-11-13	0.790	0.780	0.790	0.770	0.810	2,352,000	1,839,580	0.7821	0.337	0.332	0.337	0.328	0.345	5,521,723	0.3332	-2.47%
2019-11-12	0.810	0.800	0.810	0.750	0.850	5,254,000	4,247,560	0.8084	0.345	0.341	0.345	0.319	0.362	12,334,665	0.3444	6.58%
2019-11-11	0.760	0.750	0.770	0.750	0.840	968,000	757,460	0.7825	0.324	0.319	0.328	0.319	0.358	2,272,546	0.3333	-7.32%
2019-11-08	0.820	0.820	0.830	0.810	0.880	3,758,000	3,125,180	0.8316	0.349	0.349	0.354	0.345	0.375	8,822,549	0.3542	-4.65%
2019-11-07	0.860	0.860	0.880	0.840	0.940	4,458,000	4,004,780	0.8983	0.366	0.366	0.375	0.358	0.400	10,465,919	0.3826	-2.27%
2019-11-06	0.880	0.880	0.890	0.780	0.920	11,590,000	10,092,200	0.8708	0.375	0.375	0.379	0.332	0.392	27,209,510	0.3709	14.29%
2019-11-05	0.770	0.760	0.770	0.700	0.770	5,696,000	4,253,940	0.7468	0.328	0.324	0.328	0.298	0.328	13,372,336	0.3181	10.00%
2019-11-04	0.700	0.700	0.710	0.690	0.720	2,824,000	1,978,300	0.7005	0.298	0.298	0.302	0.294	0.307	6,629,824	0.2984	-2.78%
2019-11-01	0.720	0.700	0.720	0.680	0.720	1,482,000	1,037,340	0.7000	0.307	0.298	0.307	0.290	0.307	3,479,249	0.2982	2.86%
2019-10-31	0.700	0.690	0.700	0.670	0.790	7,830,000	5,645,940	0.7211	0.298	0.294	0.298	0.285	0.337	18,382,266	0.3071	-7.89%
2019-10-30	0.760	0.760	0.770	0.740	0.830	3,344,000	2,585,600	0.7732	0.324	0.324	0.328	0.315	0.354	7,850,613	0.3294	-6.17%
2019-10-29	0.810	0.810	0.820	0.800	0.860	4,342,000	3,578,620	0.8242	0.345	0.345	0.349	0.341	0.366	10,193,589	0.3511	0.00%
2019-10-28	0.810	0.800	0.820	0.790	0.970	13,556,000	11,891,460	0.8772	0.345	0.341	0.349	0.337	0.413	31,825,032	0.3737	-5.81%
2019-10-25	0.860	0.860	0.870	0.860	1.210	114,118,000	125,936,740	1.1036	0.366	0.366	0.371	0.366	0.515	267,911,550	0.4701