Financial Street Property Co., Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01502	2020-07-06			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	0	1.970	1.970	1.980	1.950	1.990	208,000	411,360	1.9777	1.970	1.970	1.980	1.950	1.990	208,000	1.9777	0.51%
2026-06-25	0	1.960	1.960	1.990	1.960	1.980	14,000	27,540	1.9671	1.960	1.960	1.990	1.960	1.980	14,000	1.9671	-1.01%
2026-06-24	0	1.980	1.970	1.990	1.970	2.000	160,000	317,840	1.9865	1.980	1.970	1.990	1.970	2.000	160,000	1.9865	-0.50%
2026-06-23	0	1.990	1.990	2.000	1.990	2.090	144,000	289,340	2.0093	1.990	1.990	2.000	1.990	2.090	144,000	2.0093	-0.50%
2026-06-22	0	2.000	2.000	2.020	1.990	2.030	177,000	355,100	2.0062	2.000	2.000	2.020	1.990	2.030	177,000	2.0062	-0.50%
2026-06-18	0	2.010	2.010	2.020	2.010	2.050	209,000	423,740	2.0275	2.010	2.010	2.020	2.010	2.050	209,000	2.0275	-0.99%
2026-06-17	0	2.030	2.030	2.040	2.020	2.060	140,000	285,280	2.0377	2.030	2.030	2.040	2.020	2.060	140,000	2.0377	-0.49%
2026-06-16	0	2.040	2.040	2.050	2.040	2.110	133,000	276,480	2.0788	2.040	2.040	2.050	2.040	2.110	133,000	2.0788	2.34%
2026-06-15	0	2.160	2.150	2.160	2.150	2.170	60,000	129,430	2.1572	1.993	1.984	1.993	1.984	2.003	65,018	1.9907	0.47%
2026-06-12	0	2.150	2.150	2.230	2.140	2.160	66,000	142,350	2.1568	1.984	1.984	2.058	1.975	1.993	71,520	1.9904	1.42%
2026-06-11	0	2.120	2.120	2.150	2.110	2.180	117,000	252,690	2.1597	1.956	1.956	1.984	1.947	2.012	126,785	1.9931	-2.75%
2026-06-10	0	2.180	2.180	2.190	2.180	2.190	92,000	201,270	2.1877	2.012	2.012	2.021	2.012	2.021	99,694	2.0189	0.00%
2026-06-09	0	2.180	2.160	2.200	2.160	2.180	32,000	69,300	2.1656	2.012	1.993	2.030	1.993	2.012	34,676	1.9985	0.93%
2026-06-08	0	2.160	2.160	2.180	2.160	2.180	132,000	287,200	2.1758	1.993	1.993	2.012	1.993	2.012	143,039	2.0078	-0.92%
2026-06-05	0	2.180	2.180	2.190	2.180	2.220	28,000	61,570	2.1989	2.012	2.012	2.021	2.012	2.049	30,342	2.0292	-0.46%
2026-06-04	0	2.190	2.190	2.210	2.190	2.200	14,000	30,830	2.2021	2.021	2.021	2.039	2.021	2.030	15,171	2.0322	-0.90%
2026-06-03	0	2.210	2.200	2.210	2.200	2.210	17,000	37,480	2.2047	2.039	2.030	2.039	2.030	2.039	18,422	2.0346	0.00%
2026-06-02	0	2.210	2.210	2.220	2.190	2.240	92,000	204,080	2.2183	2.039	2.039	2.049	2.021	2.067	99,694	2.0471	1.38%
2026-06-01	0	2.180	2.170	2.180	2.160	2.220	76,000	166,050	2.1849	2.012	2.003	2.012	1.993	2.049	82,356	2.0162	0.93%
2026-05-29	0	2.160	2.140	2.190	2.080	2.160	321,000	682,170	2.1251	1.993	1.975	2.021	1.919	1.993	347,845	1.9611	0.47%
2026-05-28	0	2.150	2.150	2.160	2.140	2.170	227,000	488,800	2.1533	1.984	1.984	1.993	1.975	2.003	245,984	1.9871	-0.46%
2026-05-27	0	2.160	2.160	2.170	2.160	2.200	112,000	244,430	2.1824	1.993	1.993	2.003	1.993	2.030	121,367	2.0140	-1.82%
2026-05-26	0	2.200	2.190	2.200	2.150	2.210	387,000	842,030	2.1758	2.030	2.021	2.030	1.984	2.039	419,365	2.0079	-1.79%
2026-05-22	0	2.240	2.210	2.240	2.220	2.240	74,000	164,930	2.2288	2.067	2.039	2.067	2.049	2.067	80,189	2.0568	0.90%
2026-05-21	0	2.220	2.220	2.250	2.220	2.260	106,000	237,440	2.2400	2.049	2.049	2.076	2.049	2.086	114,865	2.0671	-1.33%
2026-05-20	0	2.250	2.250	2.260	2.220	2.270	83,000	186,860	2.2513	2.076	2.076	2.086	2.049	2.095	89,941	2.0776	0.00%
2026-05-19	0	2.250	2.240	2.260	2.240	2.270	126,000	283,410	2.2493	2.076	2.067	2.086	2.067	2.095	136,537	2.0757	0.00%
2026-05-18	0	2.250	2.250	2.280	2.250	2.280	129,000	291,150	2.2570	2.076	2.076	2.104	2.076	2.104	139,788	2.0828	-1.32%
2026-05-15	0	2.280	2.280	2.310	2.270	2.310	124,000	283,260	2.2844	2.104	2.104	2.132	2.095	2.132	134,370	2.1081	-1.30%
2026-05-14	0	2.310	2.290	2.310	2.290	2.330	86,000	197,750	2.2994	2.132	2.113	2.132	2.113	2.150	93,192	2.1220	0.43%
2026-05-13	0	2.300	2.300	2.310	2.300	2.310	57,000	131,320	2.3039	2.122	2.122	2.132	2.122	2.132	61,767	2.1261	-0.86%
2026-05-12	0	2.320	2.300	2.350	2.290	2.340	182,000	419,020	2.3023	2.141	2.122	2.169	2.113	2.159	197,221	2.1246	0.43%
2026-05-11	0	2.310	2.300	2.310	2.280	2.330	363,000	834,890	2.3000	2.132	2.122	2.132	2.104	2.150	393,358	2.1225	-0.86%
2026-05-08	0	2.330	2.310	2.330	2.300	2.340	59,000	137,220	2.3258	2.150	2.132	2.150	2.122	2.159	63,934	2.1463	0.00%
2026-05-07	0	2.330	2.290	2.330	2.290	2.340	32,000	73,840	2.3075	2.150	2.113	2.150	2.113	2.159	34,676	2.1294	0.87%
2026-05-06	0	2.310	2.290	2.310	2.290	2.320	75,000	172,720	2.3029	2.132	2.113	2.132	2.113	2.141	81,272	2.1252	0.00%
2026-05-05	0	2.310	2.300	2.310	2.290	2.320	199,000	457,580	2.2994	2.132	2.122	2.132	2.113	2.141	215,642	2.1219	0.00%
2026-05-04	0	2.310	2.300	2.310	2.300	2.330	232,000	536,260	2.3115	2.132	2.122	2.132	2.122	2.150	251,402	2.1331	0.43%
2026-04-30	0	2.300	2.290	2.310	2.290	2.310	621,000	1,427,420	2.2986	2.122	2.113	2.132	2.113	2.132	672,934	2.1212	0.44%
2026-04-29	0	2.290	2.290	2.310	2.290	2.320	168,000	385,390	2.2940	2.113	2.113	2.132	2.113	2.141	182,050	2.1169	0.44%
2026-04-28	0	2.280	2.270	2.280	2.280	2.300	128,000	293,860	2.2958	2.104	2.095	2.104	2.104	2.122	138,705	2.1186	-0.44%
2026-04-27	0	2.290	2.280	2.300	2.270	2.300	192,000	438,430	2.2835	2.113	2.104	2.122	2.095	2.122	208,057	2.1073	0.44%
2026-04-24	0	2.280	2.250	2.290	2.260	2.300	134,000	304,100	2.2694	2.104	2.076	2.113	2.086	2.122	145,206	2.0943	1.33%
2026-04-23	0	2.250	2.240	2.250	2.250	2.270	241,000	542,800	2.2523	2.076	2.067	2.076	2.076	2.095	261,155	2.0785	0.45%
2026-04-22	0	2.240	2.230	2.240	2.220	2.290	369,000	826,350	2.2394	2.067	2.058	2.067	2.049	2.113	399,860	2.0666	1.36%
2026-04-21	0	2.210	2.210	2.220	2.200	2.210	15,000	33,140	2.2093	2.039	2.039	2.049	2.030	2.039	16,254	2.0388	0.00%
2026-04-20	0	2.210	2.200	2.220	2.190	2.210	369,000	812,800	2.2027	2.039	2.030	2.049	2.021	2.039	399,860	2.0327	0.00%
2026-04-17	0	2.210	2.200	2.220	2.200	2.210	83,000	182,850	2.2030	2.039	2.030	2.049	2.030	2.039	89,941	2.0330	0.00%
2026-04-16	0	2.210	2.210	2.220	2.210	2.220	68,000	150,490	2.2131	2.039	2.039	2.049	2.039	2.049	73,687	2.0423	0.45%
2026-04-15	0	2.200	2.200	2.220	2.190	2.190	26,000	56,940	2.1900	2.030	2.030	2.049	2.021	2.021	28,174	2.0210	0.46%
2026-04-14	0	2.190	2.190	2.210	2.180	2.220	81,000	178,160	2.1995	2.021	2.021	2.039	2.012	2.049	87,774	2.0298	-0.45%
2026-04-13	0	2.200	2.190	2.210	2.170	2.230	183,000	400,960	2.1910	2.030	2.021	2.039	2.003	2.058	198,304	2.0219	0.00%
2026-04-10	0	2.200	2.200	2.210	2.170	2.200	58,000	126,550	2.1819	2.030	2.030	2.039	2.003	2.030	62,851	2.0135	1.38%
2026-04-09	0	2.170	2.160	2.170	2.160	2.200	161,000	351,450	2.1829	2.003	1.993	2.003	1.993	2.030	174,464	2.0145	-1.36%
2026-04-08	0	2.200	2.190	2.200	2.180	2.220	396,000	870,170	2.1974	2.030	2.021	2.030	2.012	2.049	429,118	2.0278	0.46%
2026-04-02	0	2.190	2.170	2.200	2.190	2.220	72,000	158,470	2.2010	2.021	2.003	2.030	2.021	2.049	78,021	2.0311	-0.45%
2026-04-01	0	2.200	2.200	2.210	2.200	2.210	77,000	169,440	2.2005	2.030	2.030	2.039	2.030	2.039	83,440	2.0307	1.38%
2026-03-31	0	2.170	2.160	2.180	2.160	2.180	334,000	724,850	2.1702	2.003	1.993	2.012	1.993	2.012	361,932	2.0027	0.93%
2026-03-30	0	2.150	2.150	2.170	2.140	2.200	87,000	187,780	2.1584	1.984	1.984	2.003	1.975	2.030	94,276	1.9918	-0.92%
2026-03-27	0	2.170	2.170	2.190	2.130	2.210	304,000	654,500	2.1530	2.003	2.003	2.021	1.966	2.039	329,424	1.9868	2.36%
2026-03-26	0	2.120	2.100	2.130	2.100	2.140	146,000	312,040	2.1373	1.956	1.938	1.966	1.938	1.975	158,210	1.9723	-0.47%
2026-03-25	0	2.130	2.120	2.170	2.100	2.130	176,000	374,330	2.1269	1.966	1.956	2.003	1.938	1.966	190,719	1.9627	2.40%
2026-03-24	0	2.080	2.080	2.100	2.080	2.110	204,000	427,489	2.0955	1.919	1.919	1.938	1.919	1.947	221,061	1.9338	0.00%
2026-03-23	0	2.080	2.070	2.080	2.080	2.170	322,250	680,917	2.1130	1.919	1.910	1.919	1.919	2.003	349,200	1.9499	-4.15%
2026-03-20	0	2.170	2.150	2.170	2.150	2.190	104,000	225,270	2.1661	2.003	1.984	2.003	1.984	2.021	112,698	1.9989	-0.91%
2026-03-19	0	2.190	2.180	2.220	2.190	2.210	146,000	320,150	2.1928	2.021	2.012	2.049	2.021	2.039	158,210	2.0236	-1.35%
2026-03-18	0	2.220	2.220	2.230	2.200	2.240	168,000	372,150	2.2152	2.049	2.049	2.058	2.030	2.067	182,050	2.0442	-0.89%
2026-03-17	0	2.240	2.230	2.240	2.220	2.240	18,000	40,090	2.2272	2.067	2.058	2.067	2.049	2.067	19,505	2.0553	0.45%
2026-03-16	0	2.230	2.210	2.230	2.220	2.230	65,000	144,730	2.2266	2.058	2.039	2.058	2.049	2.058	70,436	2.0548	0.00%
2026-03-13	0	2.230	2.210	2.230	2.210	2.240	74,000	165,200	2.2324	2.058	2.039	2.058	2.039	2.067	80,189	2.0601	0.45%
2026-03-12	0	2.220	2.200	2.230	2.200	2.230	112,000	247,670	2.2113	2.049	2.030	2.058	2.030	2.058	121,367	2.0407	-0.45%
2026-03-11	0	2.230	2.230	2.250	2.230	2.250	93,000	207,600	2.2323	2.058	2.058	2.076	2.058	2.076	100,778	2.0600	-0.45%
2026-03-10	0	2.240	2.230	2.250	2.240	2.260	70,000	157,340	2.2477	2.067	2.058	2.076	2.067	2.086	75,854	2.0742	-0.44%
2026-03-09	0	2.250	2.240	2.250	2.200	2.260	46,000	102,670	2.2320	2.076	2.067	2.076	2.030	2.086	49,847	2.0597	0.45%
2026-03-06	0	2.240	2.220	2.240	2.220	2.240	67,000	149,640	2.2334	2.067	2.049	2.067	2.049	2.067	72,603	2.0611	0.90%
2026-03-05	0	2.220	2.190	2.230	2.190	2.230	596,000	1,330,650	2.2326	2.049	2.021	2.058	2.021	2.058	645,844	2.0603	1.83%
2026-03-04	0	2.180	2.170	2.180	2.170	2.210	516,000	1,123,900	2.1781	2.012	2.003	2.012	2.003	2.039	559,153	2.0100	-0.46%
2026-03-03	0	2.190	2.190	2.220	2.180	2.230	445,000	981,130	2.2048	2.021	2.021	2.049	2.012	2.058	482,215	2.0346	0.00%
2026-03-02	0	2.190	2.190	2.200	2.180	2.230	501,000	1,100,820	2.1972	2.021	2.021	2.030	2.012	2.058	542,899	2.0277	-1.79%
2026-02-27	0	2.230	2.200	2.230	2.180	2.230	716,500	1,575,785	2.1993	2.058	2.030	2.058	2.012	2.058	776,421	2.0295	1.36%
2026-02-26	0	2.200	2.190	2.200	2.170	2.240	642,000	1,404,560	2.1878	2.030	2.021	2.030	2.003	2.067	695,691	2.0189	-0.90%
2026-02-25	0	2.220	2.220	2.240	2.220	2.250	168,000	376,150	2.2390	2.049	2.049	2.067	2.049	2.076	182,050	2.0662	-0.45%
2026-02-24	0	2.230	2.210	2.240	2.220	2.270	220,000	491,380	2.2335	2.058	2.039	2.067	2.049	2.095	238,399	2.0612	-0.45%
2026-02-23	0	2.240	2.220	2.240	2.230	2.270	342,000	765,530	2.2384	2.067	2.049	2.067	2.058	2.095	370,602	2.0656	0.45%
2026-02-20	0	2.230	2.210	2.230	2.190	2.240	471,000	1,040,880	2.2099	2.058	2.039	2.058	2.021	2.067	510,390	2.0394	0.45%
2026-02-16	0	2.220	2.200	2.220	2.210	2.250	502,000	1,112,860	2.2169	2.049	2.030	2.049	2.039	2.076	543,982	2.0458	-0.45%
2026-02-13	0	2.230	2.220	2.230	2.220	2.260	178,000	399,620	2.2451	2.058	2.049	2.058	2.049	2.086	192,886	2.0718	-0.89%
2026-02-12	0	2.250	2.240	2.260	2.250	2.260	89,000	200,480	2.2526	2.076	2.067	2.086	2.076	2.086	96,443	2.0787	0.00%
2026-02-11	0	2.250	2.240	2.260	2.220	2.270	105,000	235,970	2.2473	2.076	2.067	2.086	2.049	2.095	113,781	2.0739	0.45%
2026-02-10	0	2.240	2.240	2.280	2.150	2.240	298,000	660,490	2.2164	2.067	2.067	2.104	1.984	2.067	322,922	2.0454	0.45%
2026-02-09	0	2.230	2.230	2.290	2.230	2.290	271,000	610,070	2.2512	2.058	2.058	2.113	2.058	2.113	293,664	2.0774	0.00%
2026-02-06	0	2.230	2.230	2.270	2.220	2.260	268,000	599,760	2.2379	2.058	2.058	2.095	2.049	2.086	290,413	2.0652	-0.89%
2026-02-05	0	2.250	2.250	2.280	2.220	2.280	165,000	372,200	2.2558	2.076	2.076	2.104	2.049	2.104	178,799	2.0817	0.00%
2026-02-04	0	2.250	2.230	2.250	2.210	2.280	195,000	435,640	2.2341	2.076	2.058	2.076	2.039	2.104	211,308	2.0616	1.35%
2026-02-03	0	2.220	2.220	2.270	2.220	2.290	299,000	676,870	2.2638	2.049	2.049	2.095	2.049	2.113	324,005	2.0891	-0.89%
2026-02-02	0	2.240	2.230	2.240	2.200	2.280	402,200	893,480	2.2215	2.067	2.058	2.067	2.030	2.104	435,836	2.0500	1.36%
2026-01-30	0	2.210	2.210	2.300	2.190	2.240	411,000	909,200	2.2122	2.039	2.039	2.122	2.021	2.067	445,372	2.0414	-1.34%
2026-01-29	0	2.240	2.250	2.260	2.240	2.290	293,000	666,040	2.2732	2.067	2.076	2.086	2.067	2.113	317,504	2.0977	-1.75%
2026-01-28	0	2.280	2.230	2.280	2.240	2.280	954,000	2,163,620	2.2679	2.104	2.058	2.104	2.067	2.104	1,033,783	2.0929	0.00%
2026-01-27	0	2.280	2.270	2.290	2.240	2.290	1,220,000	2,765,480	2.2668	2.104	2.095	2.113	2.067	2.113	1,322,029	2.0918	3.64%
2026-01-26	0	2.200	2.160	2.200	2.140	2.250	279,000	610,170	2.1870	2.030	1.993	2.030	1.975	2.076	302,333	2.0182	0.46%
2026-01-23	0	2.190	2.160	2.190	2.130	2.220	280,000	608,030	2.1715	2.021	1.993	2.021	1.966	2.049	303,416	2.0039	2.82%
2026-01-22	0	2.130	2.130	2.160	2.130	2.180	92,000	199,100	2.1641	1.966	1.966	1.993	1.966	2.012	99,694	1.9971	-2.29%
2026-01-21	0	2.180	2.170	2.230	2.160	2.180	37,000	80,480	2.1751	2.012	2.003	2.058	1.993	2.012	40,094	2.0073	0.93%
2026-01-20	0	2.160	2.160	2.170	2.160	2.160	68,000	146,880	2.1600	1.993	1.993	2.003	1.993	1.993	73,687	1.9933	-0.46%
2026-01-19	0	2.170	2.160	2.180	2.170	2.180	21,000	45,760	2.1790	2.003	1.993	2.012	2.003	2.012	22,756	2.0109	-0.46%
2026-01-16	0	2.180	2.170	2.180	2.170	2.250	254,000	556,960	2.1928	2.012	2.003	2.012	2.003	2.076	275,242	2.0235	0.93%
2026-01-15	0	2.160	2.160	2.180	2.140	2.180	79,000	169,600	2.1468	1.993	1.993	2.012	1.975	2.012	85,607	1.9812	0.47%
2026-01-14	0	2.150	2.150	2.180	2.130	2.180	588,000	1,279,620	2.1762	1.984	1.984	2.012	1.966	2.012	637,175	2.0083	-1.38%
2026-01-13	0	2.180	2.150	2.180	2.150	2.190	1,695,000	3,686,930	2.1752	2.012	1.984	2.012	1.984	2.021	1,836,753	2.0073	2.35%
2026-01-09	0	2.130	2.120	2.130	2.130	2.160	87,000	186,500	2.1437	1.966	1.956	1.966	1.966	1.993	94,276	1.9782	-0.47%
2026-01-08	0	2.140	2.120	2.140	2.130	2.140	157,000	335,680	2.1381	1.975	1.956	1.975	1.966	1.975	170,130	1.9731	0.94%
2026-01-07	0	2.120	2.120	2.140	2.110	2.140	289,000	612,960	2.1210	1.956	1.956	1.975	1.947	1.975	313,169	1.9573	0.00%
2026-01-06	0	2.120	2.110	2.130	2.100	2.130	589,000	1,247,630	2.1182	1.956	1.947	1.966	1.938	1.966	638,258	1.9547	1.92%
2026-01-05	0	2.080	2.060	2.080	2.060	2.090	152,000	315,440	2.0753	1.919	1.901	1.919	1.901	1.929	164,712	1.9151	1.96%
2025-12-31	0	2.040	2.000	2.060	2.000	2.040	82,000	166,910	2.0355	1.883	1.846	1.901	1.846	1.883	88,858	1.8784	0.49%
2025-12-30	0	2.030	2.010	2.030	2.000	2.100	480,000	967,050	2.0147	1.873	1.855	1.873	1.846	1.938	520,142	1.8592	2.53%
2025-12-29	0	1.980	1.980	2.010	1.980	2.000	685,476	1,364,578	1.9907	1.827	1.827	1.855	1.827	1.846	742,802	1.8371	-0.50%
2025-12-24	0	1.990	1.990	2.010	1.990	2.040	415,000	833,010	2.0073	1.836	1.836	1.855	1.836	1.883	449,707	1.8523	-1.97%
2025-12-23	0	2.030	2.030	2.040	2.020	2.060	391,000	793,860	2.0303	1.873	1.873	1.883	1.864	1.901	423,699	1.8736	-1.46%
2025-12-22	0	2.060	2.060	2.070	2.060	2.070	180,000	371,030	2.0613	1.901	1.901	1.910	1.901	1.910	195,053	1.9022	0.00%
2025-12-19	0	2.060	2.040	2.070	2.010	2.060	788,000	1,595,040	2.0242	1.901	1.883	1.910	1.855	1.901	853,901	1.8679	1.98%
2025-12-18	0	2.020	2.010	2.020	2.020	2.030	151,000	305,700	2.0245	1.864	1.855	1.864	1.864	1.873	163,628	1.8683	-0.49%
2025-12-17	0	2.030	2.020	2.030	2.020	2.030	94,000	190,540	2.0270	1.873	1.864	1.873	1.864	1.873	101,861	1.8706	0.50%
2025-12-16	0	2.020	2.010	2.040	2.020	2.040	217,000	439,860	2.0270	1.864	1.855	1.883	1.864	1.883	235,148	1.8706	-0.98%
2025-12-15	0	2.040	2.030	2.040	2.030	2.040	202,000	410,870	2.0340	1.883	1.873	1.883	1.873	1.883	218,893	1.8770	-0.49%
2025-12-12	0	2.050	2.040	2.050	2.050	2.070	155,000	318,840	2.0570	1.892	1.883	1.892	1.892	1.910	167,963	1.8983	0.00%
2025-12-11	0	2.050	2.040	2.050	2.030	2.050	569,000	1,161,450	2.0412	1.892	1.883	1.892	1.873	1.892	616,586	1.8837	-0.97%
2025-12-10	0	2.070	2.050	2.070	2.040	2.070	373,000	764,960	2.0508	1.910	1.892	1.910	1.883	1.910	404,194	1.8926	1.47%
2025-12-09	0	2.040	2.040	2.060	2.040	2.050	451,000	922,370	2.0452	1.883	1.883	1.901	1.883	1.892	488,717	1.8873	-0.49%
2025-12-08	0	2.050	2.050	2.070	2.050	2.110	302,000	623,020	2.0630	1.892	1.892	1.910	1.892	1.947	327,256	1.9038	-0.97%
2025-12-05	0	2.070	2.070	2.080	2.070	2.090	338,000	703,930	2.0826	1.910	1.910	1.919	1.910	1.929	366,267	1.9219	-1.90%
2025-12-04	0	2.110	2.110	2.130	2.080	2.110	207,000	433,980	2.0965	1.947	1.947	1.966	1.919	1.947	224,311	1.9347	1.44%
2025-12-03	0	2.080	2.080	2.100	2.080	2.130	278,000	582,380	2.0949	1.919	1.919	1.938	1.919	1.966	301,249	1.9332	0.00%
2025-12-02	0	2.080	2.080	2.130	2.080	2.120	304,000	636,390	2.0934	1.919	1.919	1.966	1.919	1.956	329,424	1.9318	-0.95%
2025-12-01	0	2.100	2.100	2.120	2.090	2.130	423,000	889,340	2.1025	1.938	1.938	1.956	1.929	1.966	458,376	1.9402	-0.47%
2025-11-28	0	2.110	2.110	2.130	2.100	2.150	76,000	161,960	2.1311	1.947	1.947	1.966	1.938	1.984	82,356	1.9666	-1.86%
2025-11-27	0	2.150	2.130	2.150	-	-	0	0	-	1.984	1.966	1.984	-	-	0	-	0.00%
2025-11-26	0	2.150	2.130	2.150	2.070	2.150	281,000	598,670	2.1305	1.984	1.966	1.984	1.910	1.984	304,500	1.9661	0.94%
2025-11-25	0	2.130	2.100	2.130	2.100	2.130	581,000	1,220,900	2.1014	1.966	1.938	1.966	1.938	1.966	629,589	1.9392	2.90%
2025-11-24	0	2.070	2.060	2.080	2.060	2.090	371,000	766,300	2.0655	1.910	1.901	1.919	1.901	1.929	402,027	1.9061	0.49%
2025-11-21	0	2.060	2.060	2.080	2.060	2.100	285,000	590,350	2.0714	1.901	1.901	1.919	1.901	1.938	308,835	1.9115	-0.96%
2025-11-20	0	2.080	2.080	2.100	2.080	2.130	457,000	960,160	2.1010	1.919	1.919	1.938	1.919	1.966	495,219	1.9389	-1.42%
2025-11-19	0	2.110	2.110	2.130	2.110	2.130	217,000	459,550	2.1177	1.947	1.947	1.966	1.947	1.966	235,148	1.9543	-0.47%
2025-11-18	0	2.120	2.110	2.120	2.110	2.180	641,000	1,368,710	2.1353	1.956	1.947	1.956	1.947	2.012	694,607	1.9705	0.47%
2025-11-17	0	2.110	2.110	2.150	2.110	2.190	821,000	1,765,860	2.1509	1.947	1.947	1.984	1.947	2.021	889,660	1.9849	-2.31%
2025-11-14	0	2.160	2.140	2.190	2.140	2.160	529,000	1,138,750	2.1526	1.993	1.975	2.021	1.975	1.993	573,240	1.9865	0.47%
2025-11-13	0	2.150	2.140	2.150	2.150	2.170	405,000	874,150	2.1584	1.984	1.975	1.984	1.984	2.003	438,870	1.9918	-1.38%
2025-11-12	0	2.180	2.170	2.180	2.180	2.200	477,000	1,041,020	2.1824	2.012	2.003	2.012	2.012	2.030	516,892	2.0140	0.93%
2025-11-11	0	2.160	2.160	2.180	2.150	2.180	323,000	697,500	2.1594	1.993	1.993	2.012	1.984	2.012	350,013	1.9928	-0.46%
2025-11-10	0	2.170	2.160	2.170	2.160	2.190	390,000	846,440	2.1704	2.003	1.993	2.003	1.993	2.021	422,616	2.0029	0.46%
2025-11-07	0	2.160	2.150	2.160	2.140	2.180	1,225,000	2,650,580	2.1637	1.993	1.984	1.993	1.975	2.012	1,327,447	1.9968	0.47%
2025-11-06	0	2.150	2.140	2.150	2.130	2.160	532,000	1,142,390	2.1473	1.984	1.975	1.984	1.966	1.993	576,491	1.9816	-0.46%
2025-11-05	0	2.160	2.150	2.160	2.130	2.180	645,000	1,384,270	2.1462	1.993	1.984	1.993	1.966	2.012	698,941	1.9805	-0.92%
2025-11-04	0	2.180	2.170	2.180	2.170	2.190	451,000	983,340	2.1804	2.012	2.003	2.012	2.003	2.021	488,717	2.0121	0.46%
2025-11-03	0	2.170	2.170	2.190	2.170	2.200	284,000	621,200	2.1873	2.003	2.003	2.021	2.003	2.030	307,751	2.0185	-0.91%
2025-10-31	0	2.190	2.190	2.210	2.190	2.210	319,000	700,960	2.1974	2.021	2.021	2.039	2.021	2.039	345,678	2.0278	-0.90%
2025-10-30	0	2.210	2.200	2.210	2.200	2.270	478,000	1,063,480	2.2249	2.039	2.030	2.039	2.030	2.095	517,975	2.0531	-2.64%
2025-10-28	0	2.270	2.270	2.320	-	-	0	0	-	2.095	2.095	2.141	-	-	0	-	0.44%
2025-10-27	0	2.260	2.260	2.310	2.250	2.260	262,000	592,020	2.2596	2.086	2.086	2.132	2.076	2.086	283,911	2.0852	0.00%
2025-10-24	0	2.260	2.250	2.300	2.250	2.260	104,000	235,030	2.2599	2.086	2.076	2.122	2.076	2.086	112,698	2.0855	-0.44%
2025-10-23	0	2.270	2.270	2.290	2.250	2.250	8,000	18,000	2.2500	2.095	2.095	2.113	2.076	2.076	8,669	2.0764	0.89%
2025-10-22	0	2.250	2.250	2.300	2.250	2.250	32,000	72,000	2.2500	2.076	2.076	2.122	2.076	2.076	34,676	2.0764	0.00%
2025-10-21	0	2.250	2.250	2.310	-	-	0	0	-	2.076	2.076	2.132	-	-	0	-	0.00%
2025-10-20	0	2.250	2.250	2.290	2.240	2.240	4,000	8,960	2.2400	2.076	2.076	2.113	2.067	2.067	4,335	2.0671	0.45%
2025-10-17	0	2.240	2.230	2.240	2.240	2.240	62,000	138,880	2.2400	2.067	2.058	2.067	2.067	2.067	67,185	2.0671	0.00%
2025-10-16	0	2.240	2.240	2.320	-	-	0	0	-	2.067	2.067	2.141	-	-	0	-	0.00%
2025-10-15	0	2.240	2.240	2.300	2.240	2.250	15,000	33,670	2.2447	2.067	2.067	2.122	2.067	2.076	16,254	2.0714	0.00%
2025-10-14	0	2.240	2.230	2.240	2.240	2.320	81,000	182,890	2.2579	2.067	2.058	2.067	2.067	2.141	87,774	2.0836	0.00%
2025-10-13	0	2.240	2.240	2.320	2.240	2.290	58,000	130,930	2.2574	2.067	2.067	2.141	2.067	2.113	62,851	2.0832	-2.18%
2025-10-10	0	2.290	2.290	2.300	2.280	2.310	40,000	91,480	2.2870	2.113	2.113	2.122	2.104	2.132	43,345	2.1105	0.00%
2025-10-09	0	2.290	2.290	2.310	2.290	2.290	25,000	57,250	2.2900	2.113	2.113	2.132	2.113	2.113	27,091	2.1133	0.00%
2025-10-08	0	2.290	2.290	2.300	2.260	2.320	31,000	70,910	2.2874	2.113	2.113	2.122	2.086	2.141	33,593	2.1109	-0.87%
2025-10-06	0	2.310	2.280	2.310	2.260	2.320	125,000	284,460	2.2757	2.132	2.104	2.132	2.086	2.141	135,454	2.1001	0.43%
2025-10-03	0	2.300	2.290	2.300	2.260	2.300	154,000	351,040	2.2795	2.122	2.113	2.122	2.086	2.122	166,879	2.1036	0.00%
2025-10-02	0	2.300	2.290	2.300	2.290	2.310	523,000	1,202,280	2.2988	2.122	2.113	2.122	2.113	2.132	566,739	2.1214	-1.29%
2025-09-30	0	2.330	2.320	2.330	2.320	2.330	47,000	109,460	2.3289	2.150	2.141	2.150	2.141	2.150	50,931	2.1492	0.00%
2025-09-29	0	2.330	2.330	2.420	2.320	2.330	195,000	454,240	2.3294	2.150	2.150	2.233	2.141	2.150	211,308	2.1497	-1.69%
2025-09-26	0	2.370	2.360	2.430	-	-	0	0	-	2.187	2.178	2.242	-	-	0	-	0.00%
2025-09-25	0	2.370	2.340	2.370	2.370	2.390	44,000	104,610	2.3775	2.187	2.159	2.187	2.187	2.206	47,680	2.1940	-0.42%
2025-09-24	0	2.380	2.380	2.450	2.370	2.380	79,000	187,820	2.3775	2.196	2.196	2.261	2.187	2.196	85,607	2.1940	0.42%
2025-09-23	0	2.370	2.370	2.450	2.370	2.370	46,000	109,020	2.3700	2.187	2.187	2.261	2.187	2.187	49,847	2.1871	-1.25%
2025-09-22	0	2.400	2.400	2.430	2.400	2.430	295,000	714,420	2.4218	2.215	2.215	2.242	2.215	2.242	319,671	2.2349	-3.23%
2025-09-19	0	2.480	2.480	2.500	2.470	2.510	699,000	1,739,770	2.4889	2.289	2.289	2.307	2.279	2.316	757,457	2.2969	0.40%
2025-09-18	0	2.470	2.430	2.470	2.420	2.470	74,000	182,180	2.4619	2.279	2.242	2.279	2.233	2.279	80,189	2.2719	0.82%
2025-09-17	0	2.450	2.400	2.450	2.400	2.450	494,000	1,205,660	2.4406	2.261	2.215	2.261	2.215	2.261	535,313	2.2523	1.66%
2025-09-16	0	2.410	2.410	2.420	2.400	2.420	31,000	74,620	2.4071	2.224	2.224	2.233	2.215	2.233	33,593	2.2213	0.42%
2025-09-15	0	2.400	2.400	2.450	2.340	2.540	1,342,000	3,276,330	2.4414	2.215	2.215	2.261	2.159	2.344	1,454,232	2.2530	2.56%
2025-09-12	0	2.340	2.320	2.370	2.280	2.380	46,000	107,990	2.3476	2.159	2.141	2.187	2.104	2.196	49,847	2.1664	-1.27%
2025-09-11	0	2.370	2.350	2.380	2.340	2.370	73,000	172,400	2.3616	2.187	2.169	2.196	2.159	2.187	79,105	2.1794	0.42%
2025-09-10	0	2.360	2.360	2.400	2.320	2.360	93,000	217,910	2.3431	2.178	2.178	2.215	2.141	2.178	100,778	2.1623	0.85%
2025-09-09	0	2.340	2.330	2.340	2.320	2.340	47,000	109,420	2.3281	2.159	2.150	2.159	2.141	2.159	50,931	2.1484	1.30%
2025-09-08	0	2.310	2.300	2.320	2.280	2.320	144,000	331,780	2.3040	2.132	2.122	2.141	2.104	2.141	156,043	2.1262	-0.43%
2025-09-05	0	2.320	2.300	2.320	2.330	2.330	1,000	2,330	2.3300	2.141	2.122	2.141	2.150	2.150	1,084	2.1502	1.31%
2025-09-04	0	2.290	2.290	2.320	2.290	2.300	120,000	275,850	2.2988	2.113	2.113	2.141	2.113	2.122	130,036	2.1213	-0.43%
2025-09-03	0	2.300	2.300	2.310	2.300	2.300	39,000	89,700	2.3000	2.122	2.122	2.132	2.122	2.122	42,262	2.1225	-0.43%
2025-09-02	0	2.310	2.270	2.320	2.260	2.360	243,000	558,720	2.2993	2.132	2.095	2.141	2.086	2.178	263,322	2.1218	-0.43%
2025-09-01	0	2.320	2.310	2.330	2.310	2.350	121,000	280,840	2.3210	2.141	2.132	2.150	2.132	2.169	131,119	2.1419	-1.69%
2025-08-29	0	2.360	2.330	2.360	2.320	2.360	91,000	213,280	2.3437	2.178	2.150	2.178	2.141	2.178	98,610	2.1629	2.16%
2025-08-28	0	2.310	2.310	2.340	2.310	2.320	58,000	134,050	2.3112	2.132	2.132	2.159	2.132	2.141	62,851	2.1328	-0.43%
2025-08-27	0	2.320	2.310	2.320	2.310	2.340	240,000	559,600	2.3317	2.141	2.132	2.141	2.132	2.159	260,071	2.1517	-1.28%
2025-08-26	0	2.350	2.320	2.350	2.300	2.360	452,000	1,046,940	2.3162	2.169	2.141	2.169	2.122	2.178	489,801	2.1375	1.29%
2025-08-25	0	2.320	2.320	2.360	2.300	2.400	510,000	1,191,320	2.3359	2.141	2.141	2.178	2.122	2.215	552,651	2.1556	-1.69%
2025-08-22	0	2.360	2.350	2.440	2.360	2.450	1,161,000	2,774,550	2.3898	2.178	2.169	2.252	2.178	2.261	1,258,095	2.2054	-3.67%
2025-08-21	0	2.450	2.420	2.450	2.450	2.450	5,000	12,250	2.4500	2.261	2.233	2.261	2.261	2.261	5,418	2.2609	1.24%
2025-08-20	0	2.420	2.410	2.450	2.420	2.450	84,000	205,580	2.4474	2.233	2.224	2.261	2.233	2.261	91,025	2.2585	0.00%
2025-08-19	0	2.420	2.420	2.440	2.410	2.450	116,000	280,550	2.4185	2.233	2.233	2.252	2.224	2.261	125,701	2.2319	-1.63%
2025-08-18	0	2.460	2.390	2.460	2.430	2.480	328,000	806,520	2.4589	2.270	2.206	2.270	2.242	2.289	355,431	2.2691	2.50%
2025-08-15	0	2.400	2.390	2.460	2.390	2.400	310,000	741,820	2.3930	2.215	2.206	2.270	2.206	2.215	335,925	2.2083	0.42%
2025-08-14	0	2.390	2.390	2.470	2.390	2.470	281,000	684,630	2.4364	2.206	2.206	2.279	2.206	2.279	304,500	2.2484	-2.45%
2025-08-13	0	2.450	2.430	2.450	2.410	2.470	383,000	938,160	2.4495	2.261	2.242	2.261	2.224	2.279	415,030	2.2605	0.00%
2025-08-12	0	2.450	2.450	2.460	2.410	2.460	126,000	305,010	2.4207	2.261	2.261	2.270	2.224	2.270	136,537	2.2339	-0.41%
2025-08-11	0	2.460	2.350	2.460	2.460	2.470	377,000	927,520	2.4603	2.270	2.169	2.270	2.270	2.279	408,529	2.2704	0.00%
2025-08-08	0	2.460	2.410	2.460	2.410	2.460	97,000	237,920	2.4528	2.270	2.224	2.270	2.224	2.270	105,112	2.2635	0.41%
2025-08-07	0	2.450	2.370	2.480	2.440	2.450	12,000	29,350	2.4458	2.261	2.187	2.289	2.252	2.261	13,004	2.2571	0.41%
2025-08-06	0	2.440	2.360	2.440	2.400	2.440	21,000	51,000	2.4286	2.252	2.178	2.252	2.215	2.252	22,756	2.2411	1.67%
2025-08-05	0	2.400	2.400	2.450	2.400	2.490	106,000	257,710	2.4312	2.215	2.215	2.261	2.215	2.298	114,865	2.2436	-2.83%
2025-08-04	0	2.470	2.420	2.470	2.350	2.500	342,000	845,660	2.4727	2.279	2.233	2.279	2.169	2.307	370,602	2.2819	5.11%
2025-08-01	0	2.350	2.350	2.480	2.320	2.550	700,000	1,703,820	2.4340	2.169	2.169	2.289	2.141	2.353	758,541	2.2462	-2.49%
2025-07-31	0	2.410	2.370	2.450	2.370	2.410	178,000	427,870	2.4038	2.224	2.187	2.261	2.187	2.224	192,886	2.2183	-1.63%
2025-07-30	0	2.450	2.430	2.440	2.450	2.470	105,000	258,040	2.4575	2.261	2.242	2.252	2.261	2.279	113,781	2.2679	-0.41%
2025-07-29	0	2.460	2.420	2.500	2.400	2.460	194,000	470,700	2.4263	2.270	2.233	2.307	2.215	2.270	210,224	2.2390	2.07%
2025-07-28	0	2.410	2.410	2.450	2.410	2.450	279,000	673,070	2.4124	2.224	2.224	2.261	2.224	2.261	302,333	2.2263	-2.82%
2025-07-25	0	2.480	2.450	2.480	2.430	2.480	230,806	569,094	2.4657	2.289	2.261	2.289	2.242	2.289	250,108	2.2754	1.64%
2025-07-24	0	2.440	2.440	2.450	2.430	2.480	395,000	967,210	2.4486	2.252	2.252	2.261	2.242	2.289	428,034	2.2597	0.83%
2025-07-23	0	2.420	2.380	2.420	2.380	2.430	194,000	467,720	2.4109	2.233	2.196	2.233	2.196	2.242	210,224	2.2249	0.41%
2025-07-22	0	2.410	2.370	2.430	2.380	2.410	129,000	309,420	2.3986	2.224	2.187	2.242	2.196	2.224	139,788	2.2135	0.84%
2025-07-21	0	2.390	2.390	2.410	2.390	2.430	168,000	405,060	2.4111	2.206	2.206	2.224	2.206	2.242	182,050	2.2250	-0.83%
2025-07-18	0	2.410	2.390	2.430	2.410	2.410	57,000	137,370	2.4100	2.224	2.206	2.242	2.224	2.224	61,767	2.2240	0.00%
2025-07-17	0	2.410	2.410	2.460	2.410	2.460	129,000	313,950	2.4337	2.224	2.224	2.270	2.224	2.270	139,788	2.2459	-0.41%
2025-07-16	0	2.420	2.380	2.450	2.420	2.460	39,000	95,380	2.4456	2.233	2.196	2.261	2.233	2.270	42,262	2.2569	0.00%
2025-07-15	0	2.420	2.420	2.450	2.420	2.460	62,000	152,090	2.4531	2.233	2.233	2.261	2.233	2.270	67,185	2.2637	-1.22%
2025-07-14	0	2.450	2.380	2.450	2.360	2.480	779,000	1,889,030	2.4249	2.261	2.196	2.261	2.178	2.289	844,148	2.2378	2.94%
2025-07-11	0	2.380	2.380	2.390	2.370	2.380	77,000	183,240	2.3797	2.196	2.196	2.206	2.187	2.196	83,440	2.1961	0.42%
2025-07-10	0	2.370	2.350	2.380	2.350	2.380	87,000	206,130	2.3693	2.187	2.169	2.196	2.169	2.196	94,276	2.1865	2.60%
2025-07-09	0	2.310	2.310	2.360	2.300	2.350	168,000	391,080	2.3279	2.132	2.132	2.178	2.122	2.169	182,050	2.1482	0.43%
2025-07-08	0	2.300	2.300	2.350	2.300	2.330	36,000	83,850	2.3292	2.122	2.122	2.169	2.122	2.150	39,011	2.1494	-1.29%
2025-07-07	0	2.330	2.290	2.330	2.240	2.350	610,000	1,406,050	2.3050	2.150	2.113	2.150	2.067	2.169	661,014	2.1271	2.64%
2025-07-04	0	2.270	2.250	2.270	2.220	2.270	323,000	731,250	2.2639	2.095	2.076	2.095	2.049	2.095	350,013	2.0892	2.25%
2025-07-03	0	2.220	2.220	2.250	2.220	2.240	196,000	438,420	2.2368	2.049	2.049	2.076	2.049	2.067	212,392	2.0642	-0.89%
2025-07-02	0	2.240	2.220	2.260	2.210	2.260	147,000	329,180	2.2393	2.067	2.049	2.086	2.039	2.086	159,294	2.0665	0.90%
2025-06-30	0	2.220	2.220	2.240	2.210	2.240	76,000	169,000	2.2237	2.049	2.049	2.067	2.039	2.067	82,356	2.0521	0.45%
2025-06-27	0	2.210	2.210	2.250	2.170	2.250	574,000	1,255,080	2.1866	2.039	2.039	2.076	2.003	2.076	622,004	2.0178	-1.34%
2025-06-26	0	2.240	2.220	2.240	2.220	2.250	74,000	165,980	2.2430	2.067	2.049	2.067	2.049	2.076	80,189	2.0699	0.90%
2025-06-25	0	2.220	2.220	2.230	2.210	2.240	255,950	569,059	2.2233	2.049	2.049	2.058	2.039	2.067	277,355	2.0517	2.30%
2025-06-24	0	2.170	2.170	2.220	2.160	2.230	786,000	1,731,430	2.2028	2.003	2.003	2.049	1.993	2.058	851,733	2.0328	0.93%
2025-06-23	0	2.150	2.130	2.150	2.130	2.150	328,000	703,300	2.1442	1.984	1.966	1.984	1.966	1.984	355,431	1.9787	2.38%
2025-06-20	0	2.100	2.100	2.160	2.100	2.100	126,000	264,590	2.0999	1.938	1.938	1.993	1.938	1.938	136,537	1.9379	0.00%
2025-06-19	0	2.100	2.080	2.100	2.080	2.100	80,000	167,740	2.0968	1.938	1.919	1.938	1.919	1.938	86,690	1.9349	0.00%
2025-06-18	0	2.100	2.090	2.120	2.100	2.140	127,000	268,910	2.1174	1.938	1.929	1.956	1.938	1.975	137,621	1.9540	-2.78%
2025-06-17	0	2.160	2.160	2.180	2.110	2.210	31,000	66,900	2.1581	1.993	1.993	2.012	1.947	2.039	33,593	1.9915	-0.86%
2025-06-16	0	2.350	2.350	2.380	2.250	2.350	866,000	2,014,630	2.3264	2.011	2.011	2.036	1.925	2.011	1,012,207	1.9903	3.52%
2025-06-13	0	2.270	2.250	2.270	2.230	2.300	60,000	136,270	2.2712	1.942	1.925	1.942	1.908	1.968	70,130	1.9431	-0.87%
2025-06-12	0	2.290	2.280	2.290	2.280	2.290	49,000	112,190	2.2896	1.959	1.951	1.959	1.951	1.959	57,273	1.9589	0.88%
2025-06-11	0	2.270	2.270	2.300	2.270	2.310	50,000	114,310	2.2862	1.942	1.942	1.968	1.942	1.976	58,442	1.9560	-1.73%
2025-06-10	0	2.310	2.230	2.310	2.230	2.310	170,000	381,080	2.2416	1.976	1.908	1.976	1.908	1.976	198,701	1.9179	3.59%
2025-06-09	0	2.230	2.230	2.240	2.220	2.250	127,000	284,370	2.2391	1.908	1.908	1.916	1.899	1.925	148,441	1.9157	-0.45%
2025-06-06	0	2.240	2.210	2.240	2.210	2.240	94,000	208,350	2.2165	1.916	1.891	1.916	1.891	1.916	109,870	1.8963	1.82%
2025-06-05	0	2.200	2.180	2.220	2.200	2.240	181,000	402,250	2.2224	1.882	1.865	1.899	1.882	1.916	211,558	1.9014	0.00%
2025-06-04	0	2.200	2.200	2.220	2.170	2.230	162,000	357,760	2.2084	1.882	1.882	1.899	1.857	1.908	189,351	1.8894	0.00%
2025-06-03	0	2.200	2.180	2.210	2.170	2.210	74,000	162,990	2.2026	1.882	1.865	1.891	1.857	1.891	86,493	1.8844	0.92%
2025-06-02	0	2.180	2.150	2.180	2.140	2.180	140,000	301,530	2.1538	1.865	1.839	1.865	1.831	1.865	163,636	1.8427	-0.46%
2025-05-30	0	2.190	2.170	2.190	2.140	2.190	182,000	394,250	2.1662	1.874	1.857	1.874	1.831	1.874	212,727	1.8533	2.82%
2025-05-29	0	2.130	2.120	2.140	2.120	2.140	78,000	166,670	2.1368	1.822	1.814	1.831	1.814	1.831	91,169	1.8281	0.00%
2025-05-28	0	2.130	2.120	2.130	2.130	2.150	42,000	89,550	2.1321	1.822	1.814	1.822	1.822	1.839	49,091	1.8242	-0.47%
2025-05-27	0	2.140	2.130	2.150	2.120	2.150	161,000	342,890	2.1298	1.831	1.822	1.839	1.814	1.839	188,182	1.8221	1.42%
2025-05-26	0	2.110	2.100	2.110	2.090	2.110	91,000	191,430	2.1036	1.805	1.797	1.805	1.788	1.805	106,364	1.7998	0.48%
2025-05-23	0	2.100	2.090	2.100	2.080	2.100	146,000	305,890	2.0951	1.797	1.788	1.797	1.780	1.797	170,649	1.7925	-0.47%
2025-05-22	0	2.110	2.090	2.110	2.100	2.130	115,000	242,290	2.1069	1.805	1.788	1.805	1.797	1.822	134,416	1.8025	-1.40%
2025-05-21	0	2.140	2.100	2.140	2.100	2.140	449,000	947,640	2.1106	1.831	1.797	1.831	1.797	1.831	524,805	1.8057	0.94%
2025-05-20	0	2.120	2.100	2.120	2.100	2.120	74,000	155,430	2.1004	1.814	1.797	1.814	1.797	1.814	86,493	1.7970	0.95%
2025-05-19	0	2.100	2.100	2.120	2.100	2.130	264,000	557,650	2.1123	1.797	1.797	1.814	1.797	1.822	308,571	1.8072	-0.47%
2025-05-16	0	2.110	2.090	2.110	2.090	2.110	136,000	284,380	2.0910	1.805	1.788	1.805	1.788	1.805	158,961	1.7890	0.00%
2025-05-15	0	2.110	2.110	2.130	2.110	2.110	73,000	154,030	2.1100	1.805	1.805	1.822	1.805	1.805	85,325	1.8052	-1.40%
2025-05-14	0	2.140	2.120	2.140	2.110	2.140	233,000	492,660	2.1144	1.831	1.814	1.831	1.805	1.831	272,337	1.8090	1.42%
2025-05-13	0	2.110	2.110	2.140	2.100	2.180	281,000	593,950	2.1137	1.805	1.805	1.831	1.797	1.865	328,441	1.8084	-3.21%
2025-05-12	0	2.180	2.110	2.180	2.070	2.250	484,000	1,049,920	2.1693	1.865	1.805	1.865	1.771	1.925	565,714	1.8559	3.81%
2025-05-09	0	2.100	2.070	2.100	2.070	2.100	151,000	313,810	2.0782	1.797	1.771	1.797	1.771	1.797	176,493	1.7780	1.45%
2025-05-08	0	2.070	2.060	2.100	2.060	2.120	165,000	345,660	2.0949	1.771	1.762	1.797	1.762	1.814	192,857	1.7923	-2.36%
2025-05-07	0	2.120	2.090	2.120	2.060	2.150	578,000	1,218,530	2.1082	1.814	1.788	1.814	1.762	1.839	675,584	1.8037	3.41%
2025-05-06	0	2.050	2.040	2.050	2.030	2.080	437,000	899,440	2.0582	1.754	1.745	1.754	1.737	1.780	510,779	1.7609	0.99%
2025-05-02	0	2.030	2.010	2.030	2.010	2.030	131,000	264,300	2.0176	1.737	1.720	1.737	1.720	1.737	153,117	1.7261	1.00%
2025-04-30	0	2.010	2.000	2.010	2.000	2.010	317,000	637,140	2.0099	1.720	1.711	1.720	1.711	1.720	370,519	1.7196	0.00%
2025-04-29	0	2.010	2.000	2.030	2.000	2.020	174,000	349,170	2.0067	1.720	1.711	1.737	1.711	1.728	203,376	1.7169	-0.50%
2025-04-28	0	2.020	2.010	2.020	2.000	2.030	197,000	395,560	2.0079	1.728	1.720	1.728	1.711	1.737	230,260	1.7179	-0.98%
2025-04-25	0	2.040	2.040	2.050	2.020	2.070	106,000	216,540	2.0428	1.745	1.745	1.754	1.728	1.771	123,896	1.7478	0.99%
2025-04-24	0	2.020	2.020	2.030	2.000	2.020	136,000	273,270	2.0093	1.728	1.728	1.737	1.711	1.728	158,961	1.7191	-0.98%
2025-04-23	0	2.040	2.040	2.050	2.020	2.050	169,000	343,480	2.0324	1.745	1.745	1.754	1.728	1.754	197,532	1.7389	2.00%
2025-04-22	0	2.000	2.000	2.040	2.000	2.040	140,000	283,260	2.0233	1.711	1.711	1.745	1.711	1.745	163,636	1.7310	-0.50%
2025-04-17	0	2.010	2.010	2.030	2.010	2.030	108,000	218,310	2.0214	1.720	1.720	1.737	1.720	1.737	126,234	1.7294	0.50%
2025-04-16	0	2.000	1.990	2.020	2.000	2.040	119,000	239,530	2.0129	1.711	1.703	1.728	1.711	1.745	139,091	1.7221	-1.48%
2025-04-15	0	2.030	1.990	2.030	2.000	2.030	153,000	307,320	2.0086	1.737	1.703	1.737	1.711	1.737	178,831	1.7185	0.50%
2025-04-14	0	2.020	2.010	2.020	1.990	2.020	111,000	223,550	2.0140	1.728	1.720	1.728	1.703	1.728	129,740	1.7231	1.51%
2025-04-11	0	1.990	1.990	2.010	1.990	2.050	92,000	183,600	1.9957	1.703	1.703	1.720	1.703	1.754	107,532	1.7074	0.00%
2025-04-10	0	1.990	1.990	2.010	1.990	2.040	280,000	562,220	2.0079	1.703	1.703	1.720	1.703	1.745	327,273	1.7179	-0.50%
2025-04-09	0	2.000	2.000	2.060	1.980	2.020	217,000	434,710	2.0033	1.711	1.711	1.762	1.694	1.728	253,636	1.7139	-0.50%
2025-04-08	0	2.010	2.000	2.020	2.000	2.030	585,000	1,178,560	2.0146	1.720	1.711	1.728	1.711	1.737	683,766	1.7236	0.50%
2025-04-07	0	2.000	1.980	2.000	1.990	2.060	726,000	1,464,370	2.0170	1.711	1.694	1.711	1.703	1.762	848,571	1.7257	-6.98%
2025-04-03	0	2.150	2.120	2.180	2.120	2.160	127,000	272,080	2.1424	1.839	1.814	1.865	1.814	1.848	148,441	1.8329	0.94%
2025-04-02	0	2.130	2.130	2.160	2.120	2.130	11,000	23,420	2.1291	1.822	1.822	1.848	1.814	1.822	12,857	1.8216	0.47%
2025-04-01	0	2.120	2.120	2.140	2.110	2.130	87,000	184,270	2.1180	1.814	1.814	1.831	1.805	1.822	101,688	1.8121	0.00%
2025-03-31	0	2.120	2.110	2.180	2.110	2.130	57,000	121,040	2.1235	1.814	1.805	1.865	1.805	1.822	66,623	1.8168	-0.93%
2025-03-28	0	2.140	2.140	2.160	2.140	2.180	62,000	133,680	2.1561	1.831	1.831	1.848	1.831	1.865	72,467	1.8447	-1.83%
2025-03-27	0	2.180	2.140	2.180	2.140	2.180	133,000	288,450	2.1688	1.865	1.831	1.865	1.831	1.865	155,454	1.8555	1.87%
2025-03-26	0	2.140	2.140	2.150	2.140	2.140	45,600	97,496	2.1381	1.831	1.831	1.839	1.831	1.831	53,299	1.8292	0.00%
2025-03-25	0	2.140	2.130	2.150	2.120	2.140	115,000	246,000	2.1391	1.831	1.822	1.839	1.814	1.831	134,416	1.8301	-0.93%
2025-03-24	0	2.160	2.140	2.160	2.140	2.180	180,000	386,000	2.1444	1.848	1.831	1.848	1.831	1.865	210,389	1.8347	0.47%
2025-03-21	0	2.150	2.150	2.170	2.150	2.210	81,000	175,810	2.1705	1.839	1.839	1.857	1.839	1.891	94,675	1.8570	-3.59%
2025-03-20	0	2.230	2.190	2.230	2.190	2.250	279,000	617,330	2.2127	1.908	1.874	1.908	1.874	1.925	326,104	1.8930	0.90%
2025-03-19	0	2.210	2.200	2.250	2.150	2.300	591,000	1,339,120	2.2659	1.891	1.882	1.925	1.839	1.968	690,779	1.9386	0.00%
2025-03-18	0	2.210	2.180	2.210	2.150	2.240	428,000	927,150	2.1662	1.891	1.865	1.891	1.839	1.916	500,259	1.8533	3.76%
2025-03-17	0	2.130	2.110	2.140	2.080	2.130	880,000	1,865,230	2.1196	1.822	1.805	1.831	1.780	1.822	1,028,571	1.8134	0.95%
2025-03-14	0	2.110	2.110	2.120	2.090	2.110	669,000	1,406,000	2.1016	1.805	1.805	1.814	1.788	1.805	781,948	1.7981	1.93%
2025-03-13	0	2.070	2.060	2.070	2.060	2.080	246,000	508,820	2.0684	1.771	1.762	1.771	1.762	1.780	287,532	1.7696	-1.43%
2025-03-12	0	2.100	2.080	2.100	2.080	2.100	328,000	686,240	2.0922	1.797	1.780	1.797	1.780	1.797	383,376	1.7900	0.00%
2025-03-11	0	2.100	2.070	2.100	2.070	2.100	165,000	344,850	2.0900	1.797	1.771	1.797	1.771	1.797	192,857	1.7881	0.48%
2025-03-10	0	2.090	2.080	2.090	2.070	2.100	307,000	639,440	2.0829	1.788	1.780	1.788	1.771	1.797	358,831	1.7820	1.46%
2025-03-07	0	2.060	2.060	2.070	2.050	2.080	897,000	1,859,810	2.0734	1.762	1.762	1.771	1.754	1.780	1,048,441	1.7739	-0.96%
2025-03-06	0	2.080	2.070	2.080	2.080	2.090	518,000	1,081,260	2.0874	1.780	1.771	1.780	1.780	1.788	605,454	1.7859	0.48%
2025-03-05	0	2.070	2.070	2.100	2.050	2.070	99,000	203,850	2.0591	1.771	1.771	1.797	1.754	1.771	115,714	1.7617	0.00%
2025-03-04	0	2.070	2.060	2.080	2.070	2.080	86,000	178,820	2.0793	1.771	1.762	1.780	1.771	1.780	100,519	1.7790	-0.48%
2025-03-03	0	2.080	2.080	2.090	2.060	2.090	231,000	479,390	2.0753	1.780	1.780	1.788	1.762	1.788	270,000	1.7755	1.46%
2025-02-28	0	2.050	2.030	2.090	2.050	2.060	43,000	88,280	2.0530	1.754	1.737	1.788	1.754	1.762	50,260	1.7565	-1.91%
2025-02-27	0	2.090	2.080	2.090	2.070	2.090	196,000	406,660	2.0748	1.788	1.780	1.788	1.771	1.788	229,091	1.7751	0.00%
2025-02-26	0	2.090	2.080	2.090	2.030	2.100	576,000	1,192,770	2.0708	1.788	1.780	1.788	1.737	1.797	673,246	1.7717	0.97%
2025-02-25	0	2.070	2.050	2.080	2.050	2.070	60,000	124,040	2.0673	1.771	1.754	1.780	1.754	1.771	70,130	1.7687	0.98%
2025-02-24	0	2.050	2.050	2.080	2.040	2.050	111,000	227,540	2.0499	1.754	1.754	1.780	1.745	1.754	129,740	1.7538	-1.44%
2025-02-21	0	2.080	2.050	2.080	2.080	2.090	12,000	25,060	2.0883	1.780	1.754	1.780	1.780	1.788	14,026	1.7867	-0.48%
2025-02-20	0	2.090	2.030	2.100	2.040	2.090	406,000	831,730	2.0486	1.788	1.737	1.797	1.745	1.788	474,545	1.7527	0.48%
2025-02-19	0	2.080	2.040	2.100	2.030	2.070	268,000	545,860	2.0368	1.780	1.745	1.797	1.737	1.771	313,247	1.7426	0.48%
2025-02-18	0	2.070	2.040	2.070	2.040	2.070	17,000	34,860	2.0506	1.771	1.745	1.771	1.745	1.771	19,870	1.7544	1.47%
2025-02-17	0	2.040	2.040	2.100	2.040	2.060	176,000	360,110	2.0461	1.745	1.745	1.797	1.745	1.762	205,714	1.7505	-0.49%
2025-02-14	0	2.050	2.050	2.110	2.000	2.090	199,000	408,290	2.0517	1.754	1.754	1.805	1.711	1.788	232,597	1.7554	-1.91%
2025-02-13	0	2.090	2.090	2.100	2.060	2.140	145,000	303,440	2.0927	1.788	1.788	1.797	1.762	1.831	169,480	1.7904	0.00%
2025-02-12	0	2.090	2.070	2.090	2.030	2.090	85,000	176,280	2.0739	1.788	1.771	1.788	1.737	1.788	99,351	1.7743	0.97%
2025-02-11	0	2.070	2.050	2.070	2.070	2.070	28,000	57,920	2.0686	1.771	1.754	1.771	1.771	1.771	32,727	1.7698	0.00%
2025-02-10	0	2.070	2.060	2.070	2.040	2.070	26,000	53,570	2.0604	1.771	1.762	1.771	1.745	1.771	30,390	1.7628	0.49%
2025-02-07	0	2.060	2.030	2.060	2.030	2.070	22,000	45,300	2.0591	1.762	1.737	1.762	1.737	1.771	25,714	1.7617	0.49%
2025-02-06	0	2.050	2.050	2.070	2.020	2.050	54,000	109,800	2.0333	1.754	1.754	1.771	1.728	1.754	63,117	1.7396	0.00%
2025-02-05	0	2.050	2.040	2.070	1.960	2.080	92,000	186,290	2.0249	1.754	1.745	1.771	1.677	1.780	107,532	1.7324	-1.44%
2025-02-04	0	2.080	2.050	2.090	2.080	2.110	12,000	25,250	2.1042	1.780	1.754	1.788	1.780	1.805	14,026	1.8002	0.97%
2025-02-03	0	2.060	2.050	2.100	2.050	2.070	87,000	179,530	2.0636	1.762	1.754	1.797	1.754	1.771	101,688	1.7655	-1.90%
2025-01-28	0	2.100	2.060	2.130	-	-	0	0	-	1.797	1.762	1.822	-	-	0	-	0.00%
2025-01-27	0	2.100	2.080	2.130	-	-	0	0	-	1.797	1.780	1.822	-	-	0	-	0.00%
2025-01-24	0	2.100	2.100	2.130	2.100	2.100	7,000	14,700	2.1000	1.797	1.797	1.822	1.797	1.797	8,182	1.7967	0.00%
2025-01-23	0	2.100	2.100	2.130	2.100	2.100	6,000	12,600	2.1000	1.797	1.797	1.822	1.797	1.797	7,013	1.7967	0.00%
2025-01-22	0	2.100	2.050	2.100	2.050	2.100	20,000	41,680	2.0840	1.797	1.754	1.797	1.754	1.797	23,377	1.7830	0.96%
2025-01-21	0	2.080	2.080	2.130	-	-	0	0	-	1.780	1.780	1.822	-	-	0	-	0.00%
2025-01-20	0	2.080	2.040	2.120	2.080	2.090	74,000	154,000	2.0811	1.780	1.745	1.814	1.780	1.788	86,493	1.7805	0.00%
2025-01-17	0	2.080	2.080	2.120	2.080	2.090	27,000	56,250	2.0833	1.780	1.780	1.814	1.780	1.788	31,558	1.7824	0.48%
2025-01-16	0	2.070	2.060	2.090	2.070	2.070	60,000	124,200	2.0700	1.771	1.762	1.788	1.771	1.771	70,130	1.7710	0.00%
2025-01-15	0	2.070	2.070	2.100	2.070	2.120	39,000	81,990	2.1023	1.771	1.771	1.797	1.771	1.814	45,584	1.7986	-0.48%
2025-01-14	0	2.080	2.060	2.090	2.070	2.080	25,000	51,990	2.0796	1.780	1.762	1.788	1.771	1.780	29,221	1.7792	0.00%
2025-01-13	0	2.080	2.060	2.080	2.080	2.080	54,000	112,320	2.0800	1.780	1.762	1.780	1.780	1.780	63,117	1.7796	0.48%
2025-01-10	0	2.070	2.070	2.100	2.070	2.070	57,000	117,990	2.0700	1.771	1.771	1.797	1.771	1.771	66,623	1.7710	0.00%
2025-01-09	0	2.070	2.070	2.140	2.070	2.090	89,000	185,030	2.0790	1.771	1.771	1.831	1.771	1.788	104,026	1.7787	-0.96%
2025-01-08	0	2.090	2.090	2.140	2.090	2.090	11,000	22,990	2.0900	1.788	1.788	1.831	1.788	1.788	12,857	1.7881	-0.48%
2025-01-07	0	2.100	2.090	2.120	2.100	2.100	17,000	35,700	2.1000	1.797	1.788	1.814	1.797	1.797	19,870	1.7967	0.00%
2025-01-06	0	2.100	2.090	2.100	2.100	2.100	91,000	190,990	2.0988	1.797	1.788	1.797	1.797	1.797	106,364	1.7956	0.00%
2025-01-03	0	2.100	2.090	2.120	2.080	2.090	13,000	27,200	2.0923	1.797	1.788	1.814	1.780	1.788	15,195	1.7901	0.00%
2025-01-02	0	2.100	2.080	2.100	2.100	2.120	68,000	143,220	2.1062	1.797	1.780	1.797	1.797	1.814	79,480	1.8020	0.00%
2024-12-31	0	2.100	2.100	2.110	2.090	2.100	2,000	4,190	2.0950	1.797	1.797	1.805	1.788	1.797	2,338	1.7924	-0.94%
2024-12-30	0	2.120	2.110	2.140	2.110	2.170	57,000	121,210	2.1265	1.814	1.805	1.831	1.805	1.857	66,623	1.8193	-0.93%
2024-12-27	0	2.140	2.080	2.140	2.100	2.150	72,000	152,610	2.1196	1.831	1.780	1.831	1.797	1.839	84,156	1.8134	2.88%
2024-12-24	0	2.080	2.070	2.140	2.080	2.080	20,000	41,600	2.0800	1.780	1.771	1.831	1.780	1.780	23,377	1.7796	0.00%
2024-12-23	0	2.080	2.080	2.100	2.070	2.130	47,000	97,950	2.0840	1.780	1.780	1.797	1.771	1.822	54,935	1.7830	0.48%
2024-12-20	0	2.070	2.070	2.100	2.070	2.100	54,000	112,210	2.0780	1.771	1.771	1.797	1.771	1.797	63,117	1.7778	0.49%
2024-12-19	0	2.060	2.060	2.100	-	-	0	0	-	1.762	1.762	1.797	-	-	0	-	0.00%
2024-12-18	0	2.060	2.060	2.100	2.060	2.060	15,000	30,900	2.0600	1.762	1.762	1.797	1.762	1.762	17,532	1.7624	0.00%
2024-12-17	0	2.060	2.060	2.100	2.060	2.070	55,000	113,350	2.0609	1.762	1.762	1.797	1.762	1.771	64,286	1.7632	-0.48%
2024-12-16	0	2.070	2.050	2.070	2.060	2.070	13,000	26,830	2.0638	1.771	1.754	1.771	1.762	1.771	15,195	1.7657	0.49%
2024-12-13	0	2.060	2.060	2.160	2.060	2.060	6,000	12,360	2.0600	1.762	1.762	1.848	1.762	1.762	7,013	1.7624	-0.96%
2024-12-12	0	2.080	2.080	2.160	-	-	0	0	-	1.780	1.780	1.848	-	-	0	-	0.00%
2024-12-11	0	2.080	2.080	2.140	2.080	2.120	38,000	79,890	2.1024	1.780	1.780	1.831	1.780	1.814	44,416	1.7987	-1.89%
2024-12-10	0	2.120	2.120	2.150	2.100	2.160	162,000	345,730	2.1341	1.814	1.814	1.839	1.797	1.848	189,351	1.8259	0.95%
2024-12-09	0	2.100	2.100	2.140	2.050	2.130	49,000	102,290	2.0876	1.797	1.797	1.831	1.754	1.822	57,273	1.7860	0.96%
2024-12-06	0	2.080	2.070	2.160	2.060	2.080	79,000	163,650	2.0715	1.780	1.771	1.848	1.762	1.780	92,338	1.7723	0.00%
2024-12-05	0	2.080	2.080	2.130	2.070	2.130	28,000	58,570	2.0918	1.780	1.780	1.822	1.771	1.822	32,727	1.7896	-1.42%
2024-12-04	0	2.110	2.110	2.170	2.110	2.110	11,000	23,210	2.1100	1.805	1.805	1.857	1.805	1.805	12,857	1.8052	0.48%
2024-12-03	0	2.100	2.100	2.200	2.080	2.110	62,000	129,760	2.0929	1.797	1.797	1.882	1.780	1.805	72,467	1.7906	-1.41%
2024-12-02	0	2.130	2.100	2.130	2.130	2.130	27,000	57,510	2.1300	1.822	1.797	1.822	1.822	1.822	31,558	1.8223	-3.18%
2024-11-29	0	2.200	2.080	2.200	-	-	0	0	-	1.882	1.780	1.882	-	-	0	-	0.00%
2024-11-28	0	2.200	2.080	2.200	-	-	0	0	-	1.882	1.780	1.882	-	-	0	-	-0.90%
2024-11-27	0	2.220	2.040	2.220	2.070	2.280	909,000	1,986,750	2.1856	1.899	1.745	1.899	1.771	1.951	1,062,467	1.8699	7.25%
2024-11-26	0	2.070	2.020	2.070	2.070	2.100	550,000	1,144,990	2.0818	1.771	1.728	1.771	1.771	1.797	642,857	1.7811	3.50%
2024-11-25	0	2.000	2.000	2.090	2.000	2.060	354,000	716,830	2.0249	1.711	1.711	1.788	1.711	1.762	413,766	1.7325	-1.48%
2024-11-22	0	2.030	2.020	2.050	2.020	2.120	231,000	479,020	2.0737	1.737	1.728	1.754	1.728	1.814	270,000	1.7741	-4.69%
2024-11-21	0	2.130	2.080	2.130	2.080	2.130	109,000	226,980	2.0824	1.822	1.780	1.822	1.780	1.822	127,403	1.7816	2.40%
2024-11-20	0	2.080	2.080	2.090	2.060	2.100	317,000	660,520	2.0837	1.780	1.780	1.788	1.762	1.797	370,519	1.7827	-2.80%
2024-11-19	0	2.140	2.110	2.150	2.080	2.150	99,000	209,380	2.1149	1.831	1.805	1.839	1.780	1.839	115,714	1.8095	0.00%
2024-11-18	0	2.140	2.100	2.150	-	-	0	0	-	1.831	1.797	1.839	-	-	0	-	0.00%
2024-11-15	0	2.140	2.110	2.140	2.080	2.160	252,000	534,510	2.1211	1.831	1.805	1.831	1.780	1.848	294,545	1.8147	-1.83%
2024-11-14	0	2.180	2.120	2.190	2.090	2.180	1,609,000	3,404,200	2.1157	1.865	1.814	1.874	1.788	1.865	1,880,648	1.8101	-0.46%
2024-11-13	0	2.190	2.160	2.190	2.180	2.180	2,000	4,360	2.1800	1.874	1.848	1.874	1.865	1.865	2,338	1.8651	-0.90%
2024-11-12	0	2.210	2.180	2.220	2.180	2.220	21,000	46,570	2.2176	1.891	1.865	1.899	1.865	1.899	24,545	1.8973	-0.45%
2024-11-11	0	2.220	2.200	2.220	2.200	2.220	50,000	110,270	2.2054	1.899	1.882	1.899	1.882	1.899	58,442	1.8868	-2.20%
2024-11-08	0	2.270	2.240	2.270	2.240	2.270	35,000	79,270	2.2649	1.942	1.916	1.942	1.916	1.942	40,909	1.9377	1.34%
2024-11-07	0	2.240	2.240	2.250	2.200	2.250	87,000	194,280	2.2331	1.916	1.916	1.925	1.882	1.925	101,688	1.9105	1.82%
2024-11-06	0	2.200	2.200	2.270	2.200	2.250	51,000	115,100	2.2569	1.882	1.882	1.942	1.882	1.925	59,610	1.9309	0.00%
2024-11-05	0	2.200	2.180	2.250	2.180	2.200	74,000	162,320	2.1935	1.882	1.865	1.925	1.865	1.882	86,493	1.8767	0.46%
2024-11-04	0	2.190	2.160	2.200	2.150	2.190	11,000	23,870	2.1700	1.874	1.848	1.882	1.839	1.874	12,857	1.8566	0.00%
2024-11-01	0	2.190	2.180	2.200	2.150	2.180	13,000	28,060	2.1585	1.874	1.865	1.882	1.839	1.865	15,195	1.8467	0.00%
2024-10-31	0	2.190	2.160	2.200	2.190	2.200	37,000	81,260	2.1962	1.874	1.848	1.882	1.874	1.882	43,247	1.8790	-0.45%
2024-10-30	0	2.200	2.170	2.230	2.150	2.220	14,000	30,430	2.1736	1.882	1.857	1.908	1.839	1.899	16,364	1.8596	-0.90%
2024-10-29	0	2.220	2.200	2.230	2.200	2.220	12,000	26,440	2.2033	1.899	1.882	1.908	1.882	1.899	14,026	1.8851	0.91%
2024-10-28	0	2.200	2.200	2.230	2.180	2.230	26,000	57,190	2.1996	1.882	1.882	1.908	1.865	1.908	30,390	1.8819	-1.35%
2024-10-25	0	2.230	2.170	2.230	2.160	2.180	23,000	49,920	2.1704	1.908	1.857	1.908	1.848	1.865	26,883	1.8569	0.00%
2024-10-24	0	2.230	2.170	2.250	2.170	2.230	130,000	282,740	2.1749	1.908	1.857	1.925	1.857	1.908	151,948	1.8608	1.36%
2024-10-23	0	2.200	2.200	2.250	2.200	2.200	30,000	66,000	2.2000	1.882	1.882	1.925	1.882	1.882	35,065	1.8822	0.46%
2024-10-22	0	2.190	2.190	2.250	2.180	2.180	55,000	122,600	2.2291	1.874	1.874	1.925	1.865	1.865	64,286	1.9071	-3.10%
2024-10-21	0	2.260	2.200	2.260	2.260	2.260	14,000	31,640	2.2600	1.934	1.882	1.934	1.934	1.934	16,364	1.9336	0.00%
2024-10-18	0	2.260	2.260	2.280	2.200	2.260	217,000	487,840	2.2481	1.934	1.934	1.951	1.882	1.934	253,636	1.9234	0.44%
2024-10-17	0	2.250	2.250	2.400	2.220	2.270	44,000	99,120	2.2527	1.925	1.925	2.053	1.899	1.942	51,429	1.9273	-0.88%
2024-10-16	0	2.270	2.220	2.270	2.240	2.270	15,000	33,960	2.2640	1.942	1.899	1.942	1.916	1.942	17,532	1.9370	0.89%
2024-10-15	0	2.250	2.240	2.390	2.250	2.260	6,000	13,510	2.2517	1.925	1.916	2.045	1.925	1.934	7,013	1.9264	-2.17%
2024-10-14	0	2.300	2.260	2.380	-	-	0	0	-	1.968	1.934	2.036	-	-	0	-	0.00%
2024-10-10	0	2.300	2.300	2.320	2.280	2.330	204,000	471,920	2.3133	1.968	1.968	1.985	1.951	1.993	238,441	1.9792	0.88%
2024-10-09	0	2.280	2.280	2.390	2.230	2.480	336,000	770,130	2.2921	1.951	1.951	2.045	1.908	2.122	392,727	1.9610	-2.56%
2024-10-08	0	2.340	2.320	2.350	2.330	2.490	341,000	814,400	2.3883	2.002	1.985	2.011	1.993	2.130	398,571	2.0433	-7.87%
2024-10-07	0	2.540	2.510	2.540	2.420	2.540	478,000	1,180,120	2.4689	2.173	2.147	2.173	2.070	2.173	558,701	2.1123	4.10%
2024-10-04	0	2.440	2.420	2.440	2.400	2.440	456,000	1,099,200	2.4105	2.088	2.070	2.088	2.053	2.088	532,987	2.0623	-0.81%
2024-10-03	0	2.460	2.390	2.450	2.360	2.550	813,000	2,005,230	2.4665	2.105	2.045	2.096	2.019	2.182	950,259	2.1102	0.82%
2024-10-02	0	2.440	2.420	2.440	2.340	2.560	2,126,000	5,165,970	2.4299	2.088	2.070	2.088	2.002	2.190	2,484,934	2.0789	4.72%
2024-09-30	0	2.330	2.310	2.340	2.230	2.360	1,797,000	4,136,870	2.3021	1.993	1.976	2.002	1.908	2.019	2,100,388	1.9696	4.02%
2024-09-27	0	2.240	2.190	2.260	2.180	2.240	495,000	1,094,780	2.2117	1.916	1.874	1.934	1.865	1.916	578,571	1.8922	1.82%
2024-09-26	0	2.200	2.160	2.240	2.080	2.270	691,000	1,485,300	2.1495	1.882	1.848	1.916	1.780	1.942	807,662	1.8390	3.77%
2024-09-25	0	2.120	2.130	2.200	2.120	2.260	379,000	829,490	2.1886	1.814	1.822	1.882	1.814	1.934	442,987	1.8725	-4.93%
2024-09-24	0	2.230	2.220	2.230	2.210	2.240	504,000	1,122,800	2.2278	1.908	1.899	1.908	1.891	1.916	589,091	1.9060	0.45%
2024-09-23	0	2.220	2.190	2.260	2.180	2.220	21,000	46,580	2.2181	1.899	1.874	1.934	1.865	1.899	24,545	1.8977	0.00%
2024-09-20	0	2.220	2.160	2.230	-	-	0	0	-	1.899	1.848	1.908	-	-	0	-	0.00%
2024-09-19	0	2.220	2.130	2.220	2.100	2.300	371,000	837,680	2.2579	1.899	1.822	1.899	1.797	1.968	433,636	1.9318	6.73%
2024-09-17	0	2.080	2.100	2.130	-	-	0	0	-	1.780	1.797	1.822	-	-	0	-	0.00%
2024-09-16	0	2.080	2.080	2.130	2.080	2.080	3,000	6,240	2.0800	1.780	1.780	1.822	1.780	1.780	3,506	1.7796	0.00%
2024-09-13	0	2.080	2.080	2.130	2.070	2.090	30,000	62,420	2.0807	1.780	1.780	1.822	1.771	1.788	35,065	1.7801	-0.95%
2024-09-12	0	2.100	2.080	2.150	2.100	2.120	48,000	101,660	2.1179	1.797	1.780	1.839	1.797	1.814	56,104	1.8120	-1.87%
2024-09-11	0	2.140	2.140	2.160	2.140	2.140	4,000	8,620	2.1550	1.831	1.831	1.848	1.831	1.831	4,675	1.8437	-1.38%
2024-09-10	0	2.170	2.140	2.170	-	-	0	0	-	1.857	1.831	1.857	-	-	0	-	-1.36%
2024-09-09	0	2.200	2.150	2.200	2.120	2.200	177,000	384,220	2.1707	1.882	1.839	1.882	1.814	1.882	206,883	1.8572	0.92%
2024-09-05	0	2.180	2.140	2.200	2.150	2.180	14,000	30,050	2.1464	1.865	1.831	1.882	1.839	1.865	16,364	1.8364	0.00%
2024-09-04	0	2.180	2.140	2.180	2.180	2.180	4,000	8,720	2.1800	1.865	1.831	1.865	1.865	1.865	4,675	1.8651	-0.46%
2024-09-03	0	2.190	2.140	2.190	2.140	2.190	44,000	95,000	2.1591	1.874	1.831	1.874	1.831	1.874	51,429	1.8472	0.46%
2024-09-02	0	2.180	2.140	2.180	-	-	0	0	-	1.865	1.831	1.865	-	-	0	-	0.00%
2024-08-30	0	2.180	2.180	2.250	2.150	2.180	22,000	47,730	2.1695	1.865	1.865	1.925	1.839	1.865	25,714	1.8562	1.40%
2024-08-29	0	2.150	2.120	2.200	2.120	2.190	158,000	342,060	2.1649	1.839	1.814	1.882	1.814	1.874	184,675	1.8522	-1.83%
2024-08-28	0	2.190	2.190	2.230	2.180	2.190	17,000	37,070	2.1806	1.874	1.874	1.908	1.865	1.874	19,870	1.8656	0.00%
2024-08-27	0	2.190	2.190	2.260	2.190	2.220	70,000	153,800	2.1971	1.874	1.874	1.934	1.874	1.899	81,818	1.8798	-1.35%
2024-08-26	0	2.220	2.200	2.260	2.200	2.220	34,000	75,420	2.2182	1.899	1.882	1.934	1.882	1.899	39,740	1.8978	0.00%
2024-08-23	0	2.220	2.200	2.270	2.200	2.220	41,000	90,420	2.2054	1.899	1.882	1.942	1.882	1.899	47,922	1.8868	-1.33%
2024-08-22	0	2.250	2.200	2.270	-	-	0	0	-	1.925	1.882	1.942	-	-	0	-	0.00%
2024-08-21	0	2.250	2.180	2.260	-	-	0	0	-	1.925	1.865	1.934	-	-	0	-	0.00%
2024-08-20	0	2.250	2.190	2.250	-	-	0	0	-	1.925	1.874	1.925	-	-	0	-	-0.44%
2024-08-19	0	2.260	2.180	2.260	-	-	0	0	-	1.934	1.865	1.934	-	-	0	-	0.00%
2024-08-16	0	2.260	2.190	2.260	2.180	2.280	9,000	20,330	2.2589	1.934	1.874	1.934	1.865	1.951	10,519	1.9326	3.20%
2024-08-15	0	2.190	2.190	2.230	-	-	0	0	-	1.874	1.874	1.908	-	-	0	-	0.00%
2024-08-14	0	2.190	2.180	2.230	-	-	0	0	-	1.874	1.865	1.908	-	-	0	-	0.00%
2024-08-13	0	2.190	2.190	2.230	2.180	2.190	26,000	56,770	2.1835	1.874	1.874	1.908	1.865	1.874	30,390	1.8681	0.00%
2024-08-12	0	2.190	2.180	2.230	-	-	0	0	-	1.874	1.865	1.908	-	-	0	-	0.00%
2024-08-09	0	2.190	2.190	2.230	-	-	0	0	-	1.874	1.874	1.908	-	-	0	-	0.46%
2024-08-08	0	2.180	2.180	2.230	2.170	2.170	1,000	2,170	2.1700	1.865	1.865	1.908	1.857	1.857	1,169	1.8566	0.46%
2024-08-07	0	2.170	2.170	2.230	2.160	2.220	33,000	73,200	2.2182	1.857	1.857	1.908	1.848	1.899	38,571	1.8978	-0.91%
2024-08-06	0	2.190	2.190	2.230	-	-	0	0	-	1.874	1.874	1.908	-	-	0	-	0.00%
2024-08-05	0	2.190	2.190	2.230	2.180	2.200	103,000	225,380	2.1882	1.874	1.874	1.908	1.865	1.882	120,390	1.8721	-1.79%
2024-08-02	0	2.230	2.200	2.230	-	-	0	0	-	1.908	1.882	1.908	-	-	0	-	0.00%
2024-08-01	0	2.230	2.200	2.230	-	-	0	0	-	1.908	1.882	1.908	-	-	0	-	0.00%
2024-07-31	0	2.230	2.210	2.270	-	-	0	0	-	1.908	1.891	1.942	-	-	0	-	0.00%
2024-07-30	0	2.230	2.200	2.230	-	-	0	0	-	1.908	1.882	1.908	-	-	0	-	0.00%
2024-07-29	0	2.230	2.220	2.250	2.230	2.250	17,000	38,230	2.2488	1.908	1.899	1.925	1.908	1.925	19,870	1.9240	0.90%
2024-07-26	0	2.210	2.190	2.210	2.180	2.220	564,000	1,240,630	2.1997	1.891	1.874	1.891	1.865	1.899	659,220	1.8820	-0.90%
2024-07-25	0	2.230	2.230	2.260	2.230	2.240	33,000	73,820	2.2370	1.908	1.908	1.934	1.908	1.916	38,571	1.9139	-1.76%
2024-07-24	0	2.270	2.240	2.270	2.240	2.270	56,000	126,200	2.2536	1.942	1.916	1.942	1.916	1.942	65,455	1.9281	-0.87%
2024-07-23	0	2.290	2.260	2.290	2.250	2.290	103,000	234,600	2.2777	1.959	1.934	1.959	1.925	1.959	120,390	1.9487	0.00%
2024-07-22	0	2.290	2.250	2.290	2.250	2.260	53,000	119,330	2.2515	1.959	1.925	1.959	1.925	1.934	61,948	1.9263	0.00%
2024-07-19	0	2.290	2.260	2.330	-	-	0	0	-	1.959	1.934	1.993	-	-	0	-	0.00%
2024-07-18	0	2.290	2.260	2.290	-	-	0	0	-	1.959	1.934	1.959	-	-	0	-	0.00%
2024-07-17	0	2.290	2.260	2.290	2.260	2.290	11,000	25,240	2.2945	1.959	1.934	1.959	1.934	1.959	12,857	1.9631	-1.72%
2024-07-16	0	2.330	2.330	2.340	-	-	5,000	11,450	2.2900	1.993	1.993	2.002	-	-	5,844	1.9592	1.75%
2024-07-15	0	2.290	2.270	2.290	2.290	2.290	4,000	9,160	2.2900	1.959	1.942	1.959	1.959	1.959	4,675	1.9592	0.44%
2024-07-12	0	2.280	2.250	2.280	2.290	2.300	31,000	71,180	2.2961	1.951	1.925	1.951	1.959	1.968	36,234	1.9645	1.79%
2024-07-11	0	2.240	2.230	2.240	2.230	2.260	134,000	300,400	2.2418	1.916	1.908	1.916	1.908	1.934	156,623	1.9180	-1.75%
2024-07-10	0	2.280	2.250	2.280	2.250	2.300	63,000	142,790	2.2665	1.951	1.925	1.951	1.925	1.968	73,636	1.9391	-0.87%
2024-07-09	0	2.300	2.250	2.310	2.250	2.330	63,000	143,340	2.2752	1.968	1.925	1.976	1.925	1.993	73,636	1.9466	0.00%
2024-07-08	0	2.300	2.270	2.330	-	-	0	0	-	1.968	1.942	1.993	-	-	0	-	0.00%
2024-07-05	0	2.300	2.260	2.310	-	-	0	0	-	1.968	1.934	1.976	-	-	0	-	0.00%
2024-07-04	0	2.300	2.260	2.300	-	-	0	0	-	1.968	1.934	1.968	-	-	0	-	-0.86%
2024-07-03	0	2.320	2.260	2.320	2.310	2.320	17,000	39,390	2.3171	1.985	1.934	1.985	1.976	1.985	19,870	1.9824	1.75%
2024-07-02	0	2.280	2.270	2.350	2.250	2.250	1,000	2,250	2.2500	1.951	1.942	2.011	1.925	1.925	1,169	1.9250	-2.15%
2024-06-28	0	2.330	2.240	2.330	-	-	0	0	-	1.993	1.916	1.993	-	-	0	-	-1.69%
2024-06-27	0	2.370	2.240	2.370	2.250	2.370	2,000	4,620	2.3100	2.028	1.916	2.028	1.925	2.028	2,338	1.9763	2.60%
2024-06-26	0	2.310	2.240	2.310	2.240	2.310	21,000	47,810	2.2767	1.976	1.916	1.976	1.916	1.976	24,545	1.9478	2.67%
2024-06-25	0	2.250	2.250	2.350	2.250	2.250	23,000	51,750	2.2500	1.925	1.925	2.011	1.925	1.925	26,883	1.9250	0.00%
2024-06-24	0	2.250	2.300	2.360	2.210	2.360	124,000	286,880	2.3135	1.925	1.968	2.019	1.891	2.019	144,935	1.9794	-3.43%
2024-06-21	0	2.330	2.280	2.330	2.250	2.440	31,000	72,590	2.3416	1.993	1.951	1.993	1.925	2.088	36,234	2.0034	3.56%
2024-06-20	0	2.250	2.250	2.330	2.250	2.260	61,000	137,300	2.2508	1.925	1.925	1.993	1.925	1.934	71,299	1.9257	0.00%
2024-06-19	0	2.250	2.190	2.250	2.180	2.250	29,000	63,660	2.1952	1.925	1.874	1.925	1.865	1.925	33,896	1.8781	0.00%
2024-06-18	0	2.250	2.200	2.250	2.320	2.320	7,000	15,890	2.2700	1.925	1.882	1.925	1.985	1.985	8,182	1.9421	0.01%
2024-06-17	0	2.440	2.400	2.440	-	-	0	0	-	1.925	1.893	1.925	-	-	0	-	0.00%
2024-06-14	0	2.440	2.400	2.440	2.440	2.440	10,000	24,370	2.4370	1.925	1.893	1.925	1.925	1.925	12,676	1.9225	0.00%
2024-06-13	0	2.440	2.400	2.440	2.430	2.440	20,000	48,760	2.4380	1.925	1.893	1.925	1.917	1.925	25,353	1.9233	0.41%
2024-06-12	0	2.430	2.380	2.430	-	-	0	0	-	1.917	1.878	1.917	-	-	0	-	-0.41%
2024-06-11	0	2.440	2.360	2.430	2.380	2.380	6,000	14,280	2.3800	1.925	1.862	1.917	1.878	1.878	7,606	1.8775	0.00%
2024-06-07	0	2.440	2.400	2.440	2.370	2.380	13,000	31,010	2.3854	1.925	1.893	1.925	1.870	1.878	16,479	1.8818	0.41%
2024-06-06	0	2.430	2.360	2.430	2.360	2.440	27,000	64,240	2.3793	1.917	1.862	1.917	1.862	1.925	34,226	1.8769	-0.41%
2024-06-05	0	2.440	2.360	2.440	2.440	2.440	20,000	48,800	2.4400	1.925	1.862	1.925	1.925	1.925	25,353	1.9248	0.00%
2024-06-04	0	2.440	2.400	2.440	2.400	2.440	136,000	330,540	2.4304	1.925	1.893	1.925	1.893	1.925	172,399	1.9173	0.41%
2024-06-03	0	2.430	2.430	2.460	2.380	2.430	14,000	33,620	2.4014	1.917	1.917	1.941	1.878	1.917	17,747	1.8944	0.00%
2024-05-31	0	2.430	2.380	2.430	2.430	2.450	11,000	26,770	2.4336	1.917	1.878	1.917	1.917	1.933	13,944	1.9198	-0.82%
2024-05-30	0	2.450	2.360	2.480	2.400	2.490	81,000	196,970	2.4317	1.933	1.862	1.956	1.893	1.964	102,679	1.9183	1.24%
2024-05-29	0	2.420	2.420	2.490	2.410	2.490	3,000	7,310	2.4367	1.909	1.909	1.964	1.901	1.964	3,803	1.9222	0.00%
2024-05-28	0	2.420	2.420	2.500	2.420	2.510	71,000	176,300	2.4831	1.909	1.909	1.972	1.909	1.980	90,002	1.9588	-3.20%
2024-05-27	0	2.500	2.420	2.500	-	-	0	0	-	1.972	1.909	1.972	-	-	0	-	0.00%
2024-05-24	0	2.500	2.410	2.500	-	-	0	0	-	1.972	1.901	1.972	-	-	0	-	0.00%
2024-05-23	0	2.500	2.420	2.500	2.500	2.500	5,000	12,500	2.5000	1.972	1.909	1.972	1.972	1.972	6,338	1.9722	-0.40%
2024-05-22	0	2.510	2.500	2.510	2.490	2.540	42,000	106,090	2.5260	1.980	1.972	1.980	1.964	2.004	53,241	1.9926	3.72%
2024-05-21	0	2.420	2.420	2.470	2.400	2.540	101,000	246,170	2.4373	1.909	1.909	1.949	1.893	2.004	128,032	1.9227	-4.72%
2024-05-20	0	2.540	2.540	2.560	2.520	2.550	108,000	273,830	2.5355	2.004	2.004	2.020	1.988	2.012	136,905	2.0001	0.79%
2024-05-17	0	2.520	2.520	2.550	2.430	2.520	572,000	1,418,090	2.4792	1.988	1.988	2.012	1.917	1.988	725,089	1.9557	4.56%
2024-05-16	0	2.410	2.380	2.410	2.380	2.420	122,000	293,540	2.4061	1.901	1.878	1.901	1.878	1.909	154,652	1.8981	0.84%
2024-05-14	0	2.390	2.310	2.390	2.380	2.420	64,000	152,800	2.3875	1.885	1.822	1.885	1.878	1.909	81,129	1.8834	0.84%
2024-05-13	0	2.370	2.370	2.450	2.350	2.370	326,000	774,150	2.3747	1.870	1.870	1.933	1.854	1.870	413,250	1.8733	0.42%
2024-05-10	0	2.360	2.320	2.420	2.360	2.380	214,000	505,800	2.3636	1.862	1.830	1.909	1.862	1.878	271,275	1.8645	0.00%
2024-05-09	0	2.360	2.360	2.390	2.350	2.400	13,000	30,770	2.3669	1.862	1.862	1.885	1.854	1.893	16,479	1.8672	1.72%
2024-05-08	0	2.320	2.310	2.400	2.320	2.400	120,000	285,100	2.3758	1.830	1.822	1.893	1.830	1.893	152,117	1.8742	-2.11%
2024-05-07	0	2.370	2.320	2.370	2.330	2.330	20,000	46,600	2.3300	1.870	1.830	1.870	1.838	1.838	25,353	1.8381	-0.42%
2024-05-06	0	2.380	2.310	2.380	2.310	2.380	134,000	310,730	2.3189	1.878	1.822	1.878	1.822	1.878	169,864	1.8293	-0.42%
2024-05-03	0	2.390	2.290	2.390	2.260	2.390	274,000	631,330	2.3041	1.885	1.807	1.885	1.783	1.885	347,333	1.8177	5.75%
2024-05-02	0	2.260	2.240	2.270	2.220	2.290	302,000	678,310	2.2461	1.783	1.767	1.791	1.751	1.807	382,827	1.7718	1.80%
2024-04-30	0	2.220	2.220	2.250	2.210	2.250	179,000	396,780	2.2166	1.751	1.751	1.775	1.743	1.775	226,907	1.7486	-1.33%
2024-04-29	0	2.250	2.230	2.250	2.260	2.280	96,000	218,620	2.2773	1.775	1.759	1.775	1.783	1.799	121,693	1.7965	0.00%
2024-04-26	0	2.250	2.220	2.250	2.190	2.250	225,000	498,250	2.2144	1.775	1.751	1.775	1.728	1.775	285,219	1.7469	2.27%
2024-04-25	0	2.200	2.180	2.200	2.180	2.250	153,000	336,430	2.1989	1.736	1.720	1.736	1.720	1.775	193,949	1.7346	-1.35%
2024-04-24	0	2.230	2.200	2.230	2.190	2.230	274,000	602,580	2.1992	1.759	1.736	1.759	1.728	1.759	347,333	1.7349	-0.89%
2024-04-23	0	2.250	2.230	2.250	2.210	2.250	30,000	67,220	2.2407	1.775	1.759	1.775	1.743	1.775	38,029	1.7676	0.00%
2024-04-22	0	2.250	2.210	2.260	-	-	0	0	-	1.775	1.743	1.783	-	-	0	-	0.00%
2024-04-19	0	2.250	2.210	2.280	-	-	1,000	2,250	2.2500	1.775	1.743	1.799	-	-	1,268	1.7750	0.90%
2024-04-18	0	2.230	2.210	2.230	-	-	0	0	-	1.759	1.743	1.759	-	-	0	-	0.00%
2024-04-17	0	2.230	2.230	2.250	2.220	2.230	12,000	26,750	2.2292	1.759	1.759	1.775	1.751	1.759	15,212	1.7585	0.00%
2024-04-16	0	2.230	2.220	2.280	2.230	2.250	18,000	40,460	2.2478	1.759	1.751	1.799	1.759	1.775	22,817	1.7732	-1.33%
2024-04-15	0	2.260	2.260	2.310	2.260	2.260	3,000	6,780	2.2600	1.783	1.783	1.822	1.783	1.783	3,803	1.7828	0.89%
2024-04-12	0	2.240	2.230	2.260	2.240	2.240	4,000	8,960	2.2400	1.767	1.759	1.783	1.767	1.767	5,071	1.7671	0.00%
2024-04-11	0	2.240	2.240	2.260	2.240	2.240	7,000	15,680	2.2400	1.767	1.767	1.783	1.767	1.767	8,873	1.7671	0.45%
2024-04-10	0	2.230	2.230	2.260	2.220	2.230	125,000	277,600	2.2208	1.759	1.759	1.783	1.751	1.759	158,455	1.7519	-2.62%
2024-04-09	0	2.290	2.220	2.290	2.230	2.290	12,000	27,020	2.2517	1.807	1.751	1.807	1.759	1.807	15,212	1.7763	1.78%
2024-04-08	0	2.250	2.250	2.280	2.250	2.270	167,000	376,870	2.2567	1.775	1.775	1.799	1.775	1.791	211,696	1.7802	-0.88%
2024-04-05	0	2.270	2.270	2.330	2.260	2.310	6,000	13,610	2.2683	1.791	1.791	1.838	1.783	1.822	7,606	1.7894	-1.73%
2024-04-03	0	2.310	2.310	2.350	2.310	2.310	11,000	25,410	2.3100	1.822	1.822	1.854	1.822	1.822	13,944	1.8223	0.87%
2024-04-02	0	2.290	2.270	2.300	2.270	2.290	86,000	195,680	2.2753	1.807	1.791	1.814	1.791	1.807	109,017	1.7950	0.00%
2024-03-28	0	2.290	2.290	2.320	2.250	2.300	158,000	359,480	2.2752	1.807	1.807	1.830	1.775	1.814	200,287	1.7948	-0.43%
2024-03-27	0	2.300	2.300	2.370	2.300	2.330	146,000	337,420	2.3111	1.814	1.814	1.870	1.814	1.838	185,075	1.8232	-1.29%
2024-03-26	0	2.330	2.330	2.360	2.330	2.330	66,000	153,780	2.3300	1.838	1.838	1.862	1.838	1.838	83,664	1.8381	0.43%
2024-03-25	0	2.320	2.320	2.350	2.310	2.330	220,000	511,050	2.3230	1.830	1.830	1.854	1.822	1.838	278,881	1.8325	0.00%
2024-03-22	0	2.320	2.320	2.340	2.320	2.360	70,000	163,800	2.3400	1.830	1.830	1.846	1.830	1.862	88,735	1.8460	-1.69%
2024-03-21	0	2.360	2.360	2.400	2.360	2.360	60,000	141,600	2.3600	1.862	1.862	1.893	1.862	1.862	76,058	1.8617	0.00%
2024-03-20	0	2.360	2.350	2.380	2.350	2.370	54,000	127,460	2.3604	1.862	1.854	1.878	1.854	1.870	68,452	1.8620	0.00%
2024-03-19	0	2.360	2.350	2.380	2.350	2.360	105,000	247,270	2.3550	1.862	1.854	1.878	1.854	1.862	133,102	1.8577	0.00%
2024-03-18	0	2.360	2.360	2.390	2.360	2.390	160,000	379,180	2.3699	1.862	1.862	1.885	1.862	1.885	202,822	1.8695	0.00%
2024-03-15	0	2.360	2.350	2.370	2.340	2.360	95,000	223,140	2.3488	1.862	1.854	1.870	1.846	1.862	120,426	1.8529	0.00%
2024-03-14	0	2.360	2.350	2.360	2.350	2.370	242,000	571,700	2.3624	1.862	1.854	1.862	1.854	1.870	306,769	1.8636	0.43%
2024-03-13	0	2.350	2.350	2.360	2.350	2.380	37,000	87,160	2.3557	1.854	1.854	1.862	1.854	1.878	46,903	1.8583	0.00%
2024-03-12	0	2.350	2.340	2.380	2.330	2.350	346,000	809,270	2.3389	1.854	1.846	1.878	1.838	1.854	438,603	1.8451	0.43%
2024-03-11	0	2.340	2.340	2.390	2.340	2.380	62,000	146,390	2.3611	1.846	1.846	1.885	1.846	1.878	78,594	1.8626	-0.85%
2024-03-08	0	2.360	2.360	2.380	2.350	2.370	217,000	512,020	2.3595	1.862	1.862	1.878	1.854	1.870	275,078	1.8614	0.85%
2024-03-07	0	2.340	2.340	2.390	2.340	2.340	45,000	105,300	2.3400	1.846	1.846	1.885	1.846	1.846	57,044	1.8460	-0.43%
2024-03-06	0	2.350	2.330	2.360	2.320	2.360	105,000	246,220	2.3450	1.854	1.838	1.862	1.830	1.862	133,102	1.8499	0.86%
2024-03-05	0	2.330	2.310	2.350	2.330	2.360	12,000	28,290	2.3575	1.838	1.822	1.854	1.838	1.862	15,212	1.8598	-1.27%
2024-03-04	0	2.360	2.360	2.400	2.360	2.400	26,000	61,790	2.3765	1.862	1.862	1.893	1.862	1.893	32,959	1.8748	-0.42%
2024-03-01	0	2.370	2.370	2.390	2.360	2.390	99,000	234,960	2.3733	1.870	1.870	1.885	1.862	1.885	125,496	1.8722	-0.42%
2024-02-29	0	2.380	2.370	2.420	2.340	2.380	299,000	704,940	2.3577	1.878	1.870	1.909	1.846	1.878	379,024	1.8599	0.85%
2024-02-28	0	2.360	2.330	2.400	2.320	2.370	70,000	164,370	2.3481	1.862	1.838	1.893	1.830	1.870	88,735	1.8524	0.00%
2024-02-27	0	2.360	2.360	2.400	2.360	2.420	279,000	664,810	2.3828	1.862	1.862	1.893	1.862	1.909	353,671	1.8797	-1.67%
2024-02-26	0	2.400	2.400	2.420	2.330	2.400	400,000	945,930	2.3648	1.893	1.893	1.909	1.838	1.893	507,055	1.8655	3.00%
2024-02-23	0	2.330	2.330	2.370	2.330	2.360	377,000	880,420	2.3353	1.838	1.838	1.870	1.838	1.862	477,900	1.8423	-0.85%
2024-02-22	0	2.350	2.360	2.390	2.320	2.350	143,000	334,990	2.3426	1.854	1.862	1.885	1.830	1.854	181,272	1.8480	0.00%
2024-02-21	0	2.350	2.320	2.350	2.320	2.350	178,000	413,200	2.3213	1.854	1.830	1.854	1.830	1.854	225,640	1.8312	1.29%
2024-02-20	0	2.320	2.320	2.360	2.320	2.340	287,000	668,590	2.3296	1.830	1.830	1.862	1.830	1.846	363,812	1.8377	0.87%
2024-02-19	0	2.300	2.300	2.330	2.300	2.300	95,000	218,500	2.3000	1.814	1.814	1.838	1.814	1.814	120,426	1.8144	0.00%
2024-02-16	0	2.300	2.280	2.320	2.300	2.300	123,000	282,900	2.3000	1.814	1.799	1.830	1.814	1.814	155,920	1.8144	-0.86%
2024-02-15	0	2.320	2.270	2.330	2.260	2.330	142,000	324,090	2.2823	1.830	1.791	1.838	1.783	1.838	180,005	1.8005	-0.85%
2024-02-14	0	2.340	2.280	2.340	-	-	3,000	7,050	2.3500	1.846	1.799	1.846	-	-	3,803	1.8538	-0.43%
2024-02-09	0	2.350	2.280	2.350	2.270	2.350	2,000	4,620	2.3100	1.854	1.799	1.854	1.791	1.854	2,535	1.8223	2.62%
2024-02-08	0	2.290	2.280	2.290	2.270	2.310	317,000	725,360	2.2882	1.807	1.799	1.807	1.791	1.822	401,841	1.8051	-1.29%
2024-02-07	0	2.320	2.300	2.320	2.300	2.320	102,000	235,240	2.3063	1.830	1.814	1.830	1.814	1.830	129,299	1.8193	1.31%
2024-02-06	0	2.290	2.260	2.290	2.250	2.300	117,000	266,630	2.2789	1.807	1.783	1.807	1.775	1.814	148,314	1.7977	-0.43%
2024-02-05	0	2.300	2.290	2.300	2.300	2.310	70,000	161,050	2.3007	1.814	1.807	1.814	1.814	1.822	88,735	1.8150	-0.43%
2024-02-02	0	2.310	2.300	2.330	2.310	2.360	102,000	237,240	2.3259	1.822	1.814	1.838	1.822	1.862	129,299	1.8348	-1.28%
2024-02-01	0	2.340	2.320	2.340	2.320	2.340	178,000	413,460	2.3228	1.846	1.830	1.846	1.830	1.846	225,640	1.8324	-0.85%
2024-01-31	0	2.360	2.300	2.370	2.320	2.320	188,000	436,160	2.3200	1.862	1.814	1.870	1.830	1.830	238,316	1.8302	-0.42%
2024-01-30	0	2.370	2.310	2.370	-	-	0	0	-	1.870	1.822	1.870	-	-	0	-	-0.42%
2024-01-29	0	2.380	2.320	2.380	2.320	2.380	311,000	725,950	2.3342	1.878	1.830	1.878	1.830	1.878	394,236	1.8414	1.71%
2024-01-26	0	2.340	2.340	2.350	2.330	2.340	40,000	93,320	2.3330	1.846	1.846	1.854	1.838	1.846	50,706	1.8404	-0.85%
2024-01-25	0	2.360	2.330	2.360	2.300	2.370	147,000	343,050	2.3337	1.862	1.838	1.862	1.814	1.870	186,343	1.8410	-0.42%
2024-01-24	0	2.370	2.250	2.370	-	-	0	0	-	1.870	1.775	1.870	-	-	0	-	-1.25%
2024-01-23	0	2.400	2.220	2.400	2.260	2.410	41,000	93,010	2.2685	1.893	1.751	1.893	1.783	1.901	51,973	1.7896	5.26%
2024-01-22	0	2.280	2.240	2.310	2.280	2.340	170,000	391,190	2.3011	1.799	1.767	1.822	1.799	1.846	215,499	1.8153	-5.39%
2024-01-19	0	2.410	2.300	2.410	2.190	2.410	221,000	507,480	2.2963	1.901	1.814	1.901	1.728	1.901	280,148	1.8115	2.99%
2024-01-18	0	2.340	2.270	2.390	-	-	60,000	138,000	2.3000	1.846	1.791	1.885	-	-	76,058	1.8144	0.00%
2024-01-17	0	2.340	2.330	2.340	2.330	2.480	163,000	384,400	2.3583	1.846	1.838	1.846	1.838	1.956	206,625	1.8604	-2.09%
2024-01-16	0	2.390	2.370	2.430	2.350	2.470	87,000	207,180	2.3814	1.885	1.870	1.917	1.854	1.949	110,285	1.8786	-0.42%
2024-01-15	0	2.400	2.390	2.420	2.350	2.400	1,735,000	4,027,350	2.3212	1.893	1.885	1.909	1.854	1.893	2,199,353	1.8312	3.45%
2024-01-12	0	2.320	2.320	2.380	2.320	2.390	117,000	276,070	2.3596	1.830	1.830	1.878	1.830	1.885	148,314	1.8614	-3.33%
2024-01-11	0	2.400	2.270	2.400	2.340	2.440	4,000	9,560	2.3900	1.893	1.791	1.893	1.846	1.925	5,071	1.8854	3.90%
2024-01-10	0	2.310	2.300	2.390	2.310	2.330	316,000	731,240	2.3141	1.822	1.814	1.885	1.822	1.838	400,574	1.8255	-0.43%
2024-01-09	0	2.320	2.320	2.370	2.320	2.320	49,000	113,680	2.3200	1.830	1.830	1.870	1.830	1.830	62,114	1.8302	0.00%
2024-01-08	0	2.320	2.300	2.350	2.300	2.350	151,000	350,060	2.3183	1.830	1.814	1.854	1.814	1.854	191,413	1.8288	0.00%
2024-01-05	0	2.320	2.310	2.360	2.320	2.330	3,000	6,970	2.3233	1.830	1.822	1.862	1.830	1.838	3,803	1.8328	0.00%
2024-01-04	0	2.320	2.310	2.320	2.310	2.330	47,000	108,810	2.3151	1.830	1.822	1.830	1.822	1.838	59,579	1.8263	-0.43%
2024-01-03	0	2.330	2.320	2.420	2.310	2.480	25,000	60,820	2.4328	1.838	1.830	1.909	1.822	1.956	31,691	1.9192	0.87%
2024-01-02	0	2.310	2.300	2.480	2.310	2.330	6,000	13,960	2.3267	1.822	1.814	1.956	1.822	1.838	7,606	1.8354	-1.28%
2023-12-29	0	2.340	2.280	2.350	2.300	2.340	12,000	27,680	2.3067	1.846	1.799	1.854	1.814	1.846	15,212	1.8197	1.74%
2023-12-28	0	2.300	2.280	2.470	-	-	0	0	-	1.814	1.799	1.949	-	-	0	-	0.00%
2023-12-27	0	2.300	2.270	2.400	-	-	0	0	-	1.814	1.791	1.893	-	-	0	-	0.00%
2023-12-22	0	2.300	2.270	2.470	2.300	2.300	10,000	23,000	2.3000	1.814	1.791	1.949	1.814	1.814	12,676	1.8144	-0.86%
2023-12-21	0	2.320	2.320	2.450	-	-	0	0	-	1.830	1.830	1.933	-	-	0	-	1.31%
2023-12-20	0	2.290	2.280	2.450	2.290	2.290	2,000	4,580	2.2900	1.807	1.799	1.933	1.807	1.807	2,535	1.8065	0.00%
2023-12-19	0	2.290	2.280	2.450	2.290	2.290	12,000	27,380	2.2817	1.807	1.799	1.933	1.807	1.807	15,212	1.7999	1.33%
2023-12-18	0	2.260	2.260	2.320	2.260	2.330	138,000	317,212	2.2986	1.783	1.783	1.830	1.783	1.838	174,934	1.8133	-0.88%
2023-12-15	0	2.280	2.280	2.480	2.280	2.300	127,000	290,600	2.2882	1.799	1.799	1.956	1.799	1.814	160,990	1.8051	-0.87%
2023-12-14	0	2.300	2.220	2.300	2.250	2.300	120,000	274,620	2.2885	1.814	1.751	1.814	1.775	1.814	152,117	1.8053	0.88%
2023-12-13	0	2.280	2.210	2.280	2.210	2.270	104,000	232,520	2.2358	1.799	1.743	1.799	1.743	1.791	131,834	1.7637	0.00%
2023-12-12	0	2.280	2.230	2.280	2.200	2.320	60,000	136,490	2.2748	1.799	1.759	1.799	1.736	1.830	76,058	1.7945	1.33%
2023-12-11	0	2.250	2.110	2.250	2.250	2.250	1,000	2,250	2.2500	1.775	1.665	1.775	1.775	1.775	1,268	1.7750	0.00%
2023-12-08	0	2.250	2.090	2.250	2.230	2.250	8,000	17,860	2.2325	1.775	1.649	1.775	1.759	1.775	10,141	1.7611	0.90%
2023-12-07	0	2.230	2.170	2.260	2.230	2.260	19,000	42,420	2.2326	1.759	1.712	1.783	1.759	1.783	24,085	1.7613	-3.04%
2023-12-06	0	2.300	2.240	2.310	2.240	2.330	51,000	116,780	2.2898	1.814	1.767	1.822	1.767	1.838	64,650	1.8064	0.88%
2023-12-05	0	2.280	2.230	2.280	2.240	2.280	97,000	220,260	2.2707	1.799	1.759	1.799	1.767	1.799	122,961	1.7913	0.00%
2023-12-04	0	2.280	2.270	2.280	2.270	2.280	23,000	52,300	2.2739	1.799	1.791	1.799	1.791	1.799	29,156	1.7938	0.00%
2023-12-01	0	2.280	2.210	2.290	2.280	2.280	11,000	25,050	2.2773	1.799	1.743	1.807	1.799	1.799	13,944	1.7965	-0.44%
2023-11-30	0	2.290	2.260	2.290	-	-	0	0	-	1.807	1.783	1.807	-	-	0	-	0.00%
2023-11-29	0	2.290	2.290	2.330	2.290	2.370	32,000	74,590	2.3309	1.807	1.807	1.838	1.807	1.870	40,564	1.8388	-1.72%
2023-11-28	0	2.330	2.280	2.330	2.270	2.330	79,000	179,510	2.2723	1.838	1.799	1.838	1.791	1.838	100,143	1.7925	2.19%
2023-11-27	0	2.280	2.270	2.350	2.260	2.350	64,000	148,470	2.3198	1.799	1.791	1.854	1.783	1.854	81,129	1.8301	-0.87%
2023-11-24	0	2.300	2.260	2.480	2.270	2.280	15,000	34,100	2.2733	1.814	1.783	1.956	1.791	1.799	19,015	1.7934	0.88%
2023-11-23	0	2.280	2.280	2.330	2.280	2.280	55,000	125,400	2.2800	1.799	1.799	1.838	1.799	1.799	69,720	1.7986	-2.56%
2023-11-22	0	2.340	2.280	2.400	-	-	0	0	-	1.846	1.799	1.893	-	-	0	-	0.00%
2023-11-21	0	2.340	2.270	2.360	-	-	0	0	-	1.846	1.791	1.862	-	-	0	-	0.00%
2023-11-20	0	2.340	2.270	2.350	2.340	2.340	30,000	70,240	2.3413	1.846	1.791	1.854	1.846	1.846	38,029	1.8470	-0.85%
2023-11-17	0	2.360	2.260	2.360	2.220	2.360	18,000	41,420	2.3011	1.862	1.783	1.862	1.751	1.862	22,817	1.8153	1.72%
2023-11-16	0	2.320	2.270	2.320	-	-	0	0	-	1.830	1.791	1.830	-	-	0	-	0.00%
2023-11-15	0	2.320	2.270	2.320	2.260	2.330	26,000	59,180	2.2762	1.830	1.791	1.830	1.783	1.838	32,959	1.7956	-1.69%
2023-11-14	0	2.360	2.270	2.360	2.340	2.400	10,000	23,520	2.3520	1.862	1.791	1.862	1.846	1.893	12,676	1.8554	2.16%
2023-11-13	0	2.310	2.240	2.310	2.280	2.310	29,000	66,570	2.2955	1.822	1.767	1.822	1.799	1.822	36,762	1.8109	0.87%
2023-11-10	0	2.290	2.240	2.290	2.240	2.290	39,000	88,460	2.2682	1.807	1.767	1.807	1.767	1.807	49,438	1.7893	0.00%
2023-11-09	0	2.290	2.250	2.290	2.250	2.320	114,000	260,130	2.2818	1.807	1.775	1.807	1.775	1.830	144,511	1.8001	-1.72%
2023-11-08	0	2.330	2.260	2.330	2.230	2.330	61,000	138,110	2.2641	1.838	1.783	1.838	1.759	1.838	77,326	1.7861	0.00%
2023-11-07	0	2.330	2.260	2.330	2.260	2.330	34,000	77,580	2.2818	1.838	1.783	1.838	1.783	1.838	43,100	1.8000	0.00%
2023-11-06	0	2.330	2.300	2.410	2.330	2.330	2,000	4,730	2.3650	1.838	1.814	1.901	1.838	1.838	2,535	1.8657	2.64%
2023-11-03	0	2.270	2.240	2.330	2.270	2.330	31,000	71,020	2.2910	1.791	1.767	1.838	1.791	1.838	39,297	1.8073	0.44%
2023-11-02	0	2.260	2.200	2.330	2.260	2.330	49,000	111,440	2.2743	1.783	1.736	1.838	1.783	1.838	62,114	1.7941	-0.88%
2023-11-01	0	2.280	2.260	2.450	-	-	0	0	-	1.799	1.783	1.933	-	-	0	-	0.00%
2023-10-31	0	2.280	2.270	2.450	2.280	2.280	13,000	29,720	2.2862	1.799	1.791	1.933	1.799	1.799	16,479	1.8035	-0.87%
2023-10-30	0	2.300	2.300	2.340	2.300	2.350	18,000	41,850	2.3250	1.814	1.814	1.846	1.814	1.854	22,817	1.8341	-0.43%
2023-10-27	0	2.310	2.310	2.380	-	-	0	0	-	1.822	1.822	1.878	-	-	0	-	0.00%
2023-10-26	0	2.310	2.300	2.370	2.310	2.310	31,000	71,610	2.3100	1.822	1.814	1.870	1.822	1.822	39,297	1.8223	-3.35%
2023-10-25	0	2.390	2.300	2.390	2.410	2.420	6,000	14,510	2.4183	1.885	1.814	1.885	1.901	1.909	7,606	1.9077	3.91%
2023-10-24	0	2.300	2.300	2.360	2.300	2.350	11,000	25,800	2.3455	1.814	1.814	1.862	1.814	1.854	13,944	1.8503	-2.54%
2023-10-20	0	2.360	2.300	2.360	-	-	0	0	-	1.862	1.814	1.862	-	-	0	-	-0.42%
2023-10-19	0	2.370	2.310	2.420	-	-	0	0	-	1.870	1.822	1.909	-	-	0	-	0.00%
2023-10-18	0	2.370	2.300	2.370	2.370	2.370	10,000	23,700	2.3700	1.870	1.814	1.870	1.870	1.870	12,676	1.8696	0.00%
2023-10-17	0	2.370	2.280	2.370	-	-	0	0	-	1.870	1.799	1.870	-	-	0	-	-0.42%
2023-10-16	0	2.380	2.260	2.390	2.320	2.420	49,000	116,600	2.3796	1.878	1.783	1.885	1.830	1.909	62,114	1.8772	2.59%
2023-10-13	0	2.320	2.260	2.350	2.260	2.260	4,000	9,040	2.2600	1.830	1.783	1.854	1.783	1.783	5,071	1.7828	0.00%
2023-10-12	0	2.320	2.280	2.380	2.320	2.320	50,000	116,000	2.3200	1.830	1.799	1.878	1.830	1.830	63,382	1.8302	0.00%
2023-10-11	0	2.320	2.250	2.390	2.230	2.320	7,000	16,150	2.3071	1.830	1.775	1.885	1.759	1.830	8,873	1.8200	0.00%
2023-10-10	0	2.320	2.320	2.410	-	-	0	0	-	1.830	1.830	1.901	-	-	0	-	0.00%
2023-10-09	0	2.320	2.280	2.330	2.320	2.330	30,000	69,790	2.3263	1.830	1.799	1.838	1.830	1.838	38,029	1.8352	0.00%
2023-10-06	0	2.320	2.290	2.400	-	-	0	0	-	1.830	1.807	1.893	-	-	0	-	0.00%
2023-10-05	0	2.320	2.290	2.320	2.290	2.320	50,000	115,250	2.3050	1.830	1.807	1.830	1.807	1.830	63,382	1.8183	-0.85%
2023-10-04	0	2.340	2.300	2.340	2.240	2.350	109,000	254,640	2.3361	1.846	1.814	1.846	1.767	1.854	138,173	1.8429	0.43%
2023-10-03	0	2.330	2.310	2.350	2.310	2.340	32,000	74,530	2.3291	1.838	1.822	1.854	1.822	1.846	40,564	1.8373	-1.69%
2023-09-29	0	2.370	2.310	2.380	-	-	2,000	4,660	2.3300	1.870	1.822	1.878	-	-	2,535	1.8381	2.60%
2023-09-28	0	2.310	2.270	2.310	2.310	2.320	19,000	43,900	2.3105	1.822	1.791	1.822	1.822	1.830	24,085	1.8227	-0.86%
2023-09-27	0	2.330	2.300	2.330	2.300	2.330	12,000	27,650	2.3042	1.838	1.814	1.838	1.814	1.838	15,212	1.8177	0.00%
2023-09-26	0	2.330	2.250	2.340	2.260	2.360	31,000	71,790	2.3158	1.838	1.775	1.846	1.783	1.862	39,297	1.8269	0.00%
2023-09-25	0	2.330	2.310	2.330	2.290	2.390	117,000	271,170	2.3177	1.838	1.822	1.838	1.807	1.885	148,314	1.8284	-2.51%
2023-09-22	0	2.390	2.320	2.390	-	-	0	0	-	1.885	1.830	1.885	-	-	0	-	-1.24%
2023-09-21	0	2.420	2.320	2.420	2.320	2.420	7,000	16,470	2.3529	1.909	1.830	1.909	1.830	1.909	8,873	1.8561	1.68%
2023-09-20	0	2.380	2.320	2.380	-	-	0	0	-	1.878	1.830	1.878	-	-	0	-	-0.42%
2023-09-19	0	2.390	2.300	2.390	2.310	2.390	15,000	35,530	2.3687	1.885	1.814	1.885	1.822	1.885	19,015	1.8686	0.42%
2023-09-18	0	2.380	2.310	2.380	-	-	0	0	-	1.878	1.822	1.878	-	-	0	-	-0.42%
2023-09-15	0	2.390	2.310	2.390	-	-	0	0	-	1.885	1.822	1.885	-	-	0	-	-1.24%
2023-09-14	0	2.420	2.350	2.420	2.350	2.420	44,000	103,880	2.3609	1.909	1.854	1.909	1.854	1.909	55,776	1.8624	2.98%
2023-09-13	0	2.350	2.340	2.390	2.320	2.380	111,000	262,600	2.3658	1.854	1.846	1.885	1.830	1.878	140,708	1.8663	-2.89%
2023-09-12	0	2.420	2.370	2.420	2.370	2.420	72,000	171,090	2.3763	1.909	1.870	1.909	1.870	1.909	91,270	1.8745	-1.22%
2023-09-11	0	2.450	2.400	2.460	2.400	2.450	37,000	88,930	2.4035	1.933	1.893	1.941	1.893	1.933	46,903	1.8961	0.00%
2023-09-07	0	2.450	2.400	2.460	2.390	2.480	339,000	816,740	2.4093	1.933	1.893	1.941	1.885	1.956	429,730	1.9006	0.00%
2023-09-06	0	2.450	2.420	2.480	2.350	2.420	12,000	28,930	2.4108	1.933	1.909	1.956	1.854	1.909	15,212	1.9018	0.41%
2023-09-05	0	2.440	2.300	2.450	2.400	2.410	59,000	141,610	2.4002	1.925	1.814	1.933	1.893	1.901	74,791	1.8934	-0.81%
2023-09-04	0	2.460	2.410	2.460	2.420	2.510	23,000	55,810	2.4265	1.941	1.901	1.941	1.909	1.980	29,156	1.9142	2.50%
2023-08-31	0	2.400	2.310	2.400	2.410	2.420	23,000	55,440	2.4104	1.893	1.822	1.893	1.901	1.909	29,156	1.9015	-0.41%
2023-08-30	0	2.410	2.300	2.410	2.410	2.410	16,000	38,560	2.4100	1.901	1.814	1.901	1.901	1.901	20,282	1.9012	0.00%
2023-08-29	0	2.410	2.320	2.410	2.410	2.410	18,000	43,380	2.4100	1.901	1.830	1.901	1.901	1.901	22,817	1.9012	-0.41%
2023-08-28	0	2.420	2.310	2.420	2.410	2.420	28,000	66,900	2.3893	1.909	1.822	1.909	1.901	1.909	35,494	1.8848	0.00%
2023-08-25	0	2.420	2.310	2.440	2.420	2.430	18,000	43,610	2.4228	1.909	1.822	1.925	1.909	1.917	22,817	1.9113	-0.41%
2023-08-24	0	2.430	2.350	2.460	2.300	2.430	84,000	197,360	2.3495	1.917	1.854	1.941	1.814	1.917	106,482	1.8535	2.10%
2023-08-23	0	2.380	2.300	2.390	2.290	2.350	43,000	99,460	2.3130	1.878	1.814	1.885	1.807	1.854	54,508	1.8247	-0.42%
2023-08-22	0	2.390	2.300	2.390	2.290	2.390	45,000	105,340	2.3409	1.885	1.814	1.885	1.807	1.885	57,044	1.8467	2.14%
2023-08-21	0	2.340	2.280	2.340	2.300	2.370	77,000	179,000	2.3247	1.846	1.799	1.846	1.814	1.870	97,608	1.8339	0.86%
2023-08-18	0	2.320	2.310	2.320	2.320	2.360	61,000	142,930	2.3431	1.830	1.822	1.830	1.830	1.862	77,326	1.8484	-3.73%
2023-08-17	0	2.410	2.310	2.420	-	-	1,000	2,410	2.4100	1.901	1.822	1.909	-	-	1,268	1.9012	0.42%
2023-08-16	0	2.400	2.330	2.410	2.340	2.400	52,000	122,340	2.3527	1.893	1.838	1.901	1.846	1.893	65,917	1.8560	-0.83%
2023-08-15	0	2.420	2.370	2.420	2.350	2.430	53,000	126,790	2.3923	1.909	1.870	1.909	1.854	1.917	67,185	1.8872	-0.41%
2023-08-14	0	2.430	2.370	2.430	2.420	2.430	24,000	58,130	2.4221	1.917	1.870	1.917	1.909	1.917	30,423	1.9107	0.00%
2023-08-11	0	2.430	2.400	2.550	2.430	2.430	15,000	36,450	2.4300	1.917	1.893	2.012	1.917	1.917	19,015	1.9169	0.00%
2023-08-10	0	2.430	2.400	2.430	2.370	2.430	22,000	53,400	2.4273	1.917	1.893	1.917	1.870	1.917	27,888	1.9148	1.67%
2023-08-09	0	2.390	2.390	2.430	2.380	2.470	242,000	584,150	2.4138	1.885	1.885	1.917	1.878	1.949	306,769	1.9042	-3.24%
2023-08-08	0	2.470	2.410	2.470	-	-	0	0	-	1.949	1.901	1.949	-	-	0	-	0.00%
2023-08-07	0	2.470	2.470	2.490	2.400	2.470	96,000	232,940	2.4265	1.949	1.949	1.964	1.893	1.949	121,693	1.9142	0.00%
2023-08-04	0	2.470	2.440	2.490	2.430	2.500	37,000	91,010	2.4597	1.949	1.925	1.964	1.917	1.972	46,903	1.9404	1.23%
2023-08-03	0	2.440	2.420	2.500	2.440	2.440	3,000	7,320	2.4400	1.925	1.909	1.972	1.925	1.925	3,803	1.9248	0.00%
2023-08-02	0	2.440	2.420	2.500	2.440	2.440	10,000	24,470	2.4470	1.925	1.909	1.972	1.925	1.925	12,676	1.9304	-1.21%
2023-08-01	0	2.470	2.470	2.530	2.440	2.490	32,000	79,350	2.4797	1.949	1.949	1.996	1.925	1.964	40,564	1.9561	0.82%
2023-07-31	0	2.450	2.450	2.510	2.450	2.540	81,000	203,020	2.5064	1.933	1.933	1.980	1.933	2.004	102,679	1.9772	-0.41%
2023-07-28	0	2.460	2.460	2.580	2.410	2.520	140,000	346,280	2.4734	1.941	1.941	2.035	1.901	1.988	177,469	1.9512	-1.60%
2023-07-27	0	2.500	2.420	2.500	2.410	2.490	79,000	194,580	2.4630	1.972	1.909	1.972	1.901	1.964	100,143	1.9430	0.00%
2023-07-26	0	2.500	2.460	2.520	2.460	2.530	25,000	63,080	2.5232	1.972	1.941	1.988	1.941	1.996	31,691	1.9905	0.00%
2023-07-25	0	2.500	2.430	2.530	2.420	2.500	170,000	413,220	2.4307	1.972	1.917	1.996	1.909	1.972	215,499	1.9175	4.60%
2023-07-24	0	2.390	2.390	2.430	2.340	2.430	45,000	106,990	2.3776	1.885	1.885	1.917	1.846	1.917	57,044	1.8756	-2.85%
2023-07-21	0	2.460	2.390	2.530	-	-	0	0	-	1.941	1.885	1.996	-	-	0	-	0.00%
2023-07-20	0	2.460	2.430	2.520	2.430	2.500	58,000	142,090	2.4498	1.941	1.917	1.988	1.917	1.972	73,523	1.9326	-3.53%
2023-07-19	0	2.550	2.350	2.550	2.540	2.550	30,000	76,390	2.5463	2.012	1.854	2.012	2.004	2.012	38,029	2.0087	0.00%
2023-07-18	0	2.550	2.370	2.620	-	-	0	0	-	2.012	1.870	2.067	-	-	0	-	0.00%
2023-07-14	0	2.550	2.470	2.550	2.410	2.550	13,000	32,740	2.5185	2.012	1.949	2.012	1.901	2.012	16,479	1.9867	0.00%
2023-07-13	0	2.550	2.470	2.650	-	-	0	0	-	2.012	1.949	2.091	-	-	0	-	0.00%
2023-07-12	0	2.550	2.550	2.770	2.500	2.500	18,000	45,000	2.5000	2.012	2.012	2.185	1.972	1.972	22,817	1.9722	0.39%
2023-07-11	0	2.540	2.540	2.610	2.500	2.500	38,000	95,000	2.5000	2.004	2.004	2.059	1.972	1.972	48,170	1.9722	0.00%
2023-07-10	0	2.540	2.430	2.650	2.340	2.540	169,000	410,190	2.4272	2.004	1.917	2.091	1.846	2.004	214,231	1.9147	2.83%
2023-07-07	0	2.470	2.370	2.500	-	-	0	0	-	1.949	1.870	1.972	-	-	0	-	0.00%
2023-07-06	0	2.470	2.360	2.470	2.300	2.510	209,000	492,660	2.3572	1.949	1.862	1.949	1.814	1.980	264,936	1.8595	-3.14%
2023-07-05	0	2.550	2.510	2.560	-	-	0	0	-	2.012	1.980	2.020	-	-	0	-	-0.78%
2023-07-04	0	2.570	2.510	2.590	2.570	2.570	4,000	10,280	2.5700	2.027	1.980	2.043	2.027	2.027	5,071	2.0274	2.39%
2023-07-03	0	2.510	2.480	2.570	2.500	2.610	155,000	399,380	2.5766	1.980	1.956	2.027	1.972	2.059	196,484	2.0326	-3.83%
2023-06-30	0	2.610	2.500	2.610	2.620	2.620	2,000	5,160	2.5800	2.059	1.972	2.059	2.067	2.067	2,535	2.0353	2.76%
2023-06-29	0	2.540	2.460	2.540	-	-	0	0	-	2.004	1.941	2.004	-	-	0	-	0.00%
2023-06-28	0	2.540	2.450	2.540	-	-	0	0	-	2.004	1.933	2.004	-	-	0	-	0.00%
2023-06-27	0	2.540	2.310	2.540	-	-	0	0	-	2.004	1.822	2.004	-	-	0	-	0.00%
2023-06-26	0	2.540	2.390	2.540	-	-	0	0	-	2.004	1.885	2.004	-	-	0	-	0.00%
2023-06-23	0	2.540	2.300	2.540	-	-	0	0	-	2.004	1.814	2.004	-	-	0	-	-0.39%
2023-06-21	0	2.550	2.470	2.760	2.530	2.550	12,000	30,470	2.5392	2.012	1.949	2.177	1.996	2.012	15,212	2.0031	1.19%
2023-06-20	0	2.520	2.450	2.520	2.450	2.520	52,000	130,360	2.5069	1.988	1.933	1.988	1.933	1.988	65,917	1.9776	0.40%
2023-06-19	0	2.510	2.500	2.600	2.510	2.530	20,000	50,410	2.5205	1.980	1.972	2.051	1.980	1.996	25,353	1.9883	-0.40%
2023-06-16	0	2.700	2.620	2.700	-	-	6,000	15,780	2.6300	1.988	1.929	1.988	-	-	8,149	1.9365	0.00%
2023-06-15	0	2.700	2.620	2.700	2.700	2.700	5,000	13,500	2.7000	1.988	1.929	1.988	1.988	1.988	6,791	1.9881	0.37%
2023-06-14	0	2.690	2.660	2.690	-	-	0	0	-	1.981	1.959	1.981	-	-	0	-	0.00%
2023-06-13	0	2.690	2.640	2.690	2.690	2.690	9,000	24,210	2.6900	1.981	1.944	1.981	1.981	1.981	12,223	1.9807	0.00%
2023-06-12	0	2.690	2.620	2.780	2.650	2.690	7,000	18,600	2.6571	1.981	1.929	2.047	1.951	1.981	9,507	1.9565	1.13%
2023-06-09	0	2.660	2.640	2.710	2.590	2.660	56,000	145,400	2.5964	1.959	1.944	1.995	1.907	1.959	76,054	1.9118	0.76%
2023-06-08	0	2.640	2.590	2.640	2.580	2.640	29,000	74,880	2.5821	1.944	1.907	1.944	1.900	1.944	39,385	1.9012	-0.38%
2023-06-07	0	2.650	2.630	2.680	2.610	2.650	43,000	113,850	2.6477	1.951	1.937	1.973	1.922	1.951	58,399	1.9495	0.00%
2023-06-06	0	2.650	2.600	2.670	2.580	2.690	13,000	33,740	2.5954	1.951	1.914	1.966	1.900	1.981	17,655	1.9110	1.92%
2023-06-05	0	2.600	2.600	2.650	2.600	2.670	57,000	148,650	2.6079	1.914	1.914	1.951	1.914	1.966	77,413	1.9202	-2.99%
2023-06-02	0	2.680	2.610	2.680	2.560	2.720	50,000	131,420	2.6284	1.973	1.922	1.973	1.885	2.003	67,906	1.9353	0.00%
2023-06-01	0	2.680	2.540	2.680	2.670	2.680	18,000	48,200	2.6778	1.973	1.870	1.973	1.966	1.973	24,446	1.9717	2.68%
2023-05-31	0	2.610	2.610	2.640	2.520	2.650	133,000	340,640	2.5612	1.922	1.922	1.944	1.856	1.951	180,629	1.8859	-2.61%
2023-05-30	0	2.680	2.570	2.680	2.520	2.680	53,000	140,320	2.6475	1.973	1.892	1.973	1.856	1.973	71,980	1.9494	0.00%
2023-05-29	0	2.680	2.630	2.680	2.650	2.720	212,000	567,600	2.6774	1.973	1.937	1.973	1.951	2.003	287,920	1.9714	0.37%
2023-05-25	0	2.670	2.630	2.690	-	-	1,000	2,670	2.6700	1.966	1.937	1.981	-	-	1,358	1.9660	-1.11%
2023-05-24	0	2.700	2.630	2.690	-	-	0	0	-	1.988	1.937	1.981	-	-	0	-	-0.37%
2023-05-23	0	2.710	2.650	2.730	2.650	2.740	12,000	32,700	2.7250	1.995	1.951	2.010	1.951	2.018	16,297	2.0065	-1.45%
2023-05-22	0	2.750	2.660	2.750	2.710	2.750	11,000	29,850	2.7136	2.025	1.959	2.025	1.995	2.025	14,939	1.9981	0.73%
2023-05-19	0	2.730	2.650	2.730	-	-	0	0	-	2.010	1.951	2.010	-	-	0	-	0.00%
2023-05-18	0	2.730	2.650	2.730	-	-	0	0	-	2.010	1.951	2.010	-	-	0	-	0.00%
2023-05-17	0	2.730	2.680	2.740	2.660	2.680	10,000	26,760	2.6760	2.010	1.973	2.018	1.959	1.973	13,581	1.9704	-0.36%
2023-05-16	0	2.740	2.690	2.750	2.630	2.760	66,000	180,500	2.7348	2.018	1.981	2.025	1.937	2.032	89,636	2.0137	-0.72%
2023-05-15	0	2.760	2.630	2.760	2.700	2.760	135,000	368,280	2.7280	2.032	1.937	2.032	1.988	2.032	183,345	2.0087	2.60%
2023-05-12	0	2.690	2.630	2.730	2.680	2.690	9,000	24,130	2.6811	1.981	1.937	2.010	1.973	1.981	12,223	1.9741	0.37%
2023-05-11	0	2.680	2.650	2.680	2.650	2.650	2,000	5,300	2.6500	1.973	1.951	1.973	1.951	1.951	2,716	1.9512	-1.11%
2023-05-10	0	2.710	2.650	2.710	2.680	2.700	9,000	24,230	2.6922	1.995	1.951	1.995	1.973	1.988	12,223	1.9823	0.00%
2023-05-09	0	2.710	2.670	2.710	2.670	2.720	24,000	64,270	2.6779	1.995	1.966	1.995	1.966	2.003	32,595	1.9718	-1.81%
2023-05-08	0	2.760	2.710	2.760	2.710	2.770	63,000	171,930	2.7290	2.032	1.995	2.032	1.995	2.040	85,561	2.0094	0.36%
2023-05-05	0	2.750	2.730	2.750	-	-	0	0	-	2.025	2.010	2.025	-	-	0	-	-1.43%
2023-05-04	0	2.790	2.720	2.790	2.750	2.790	15,000	41,770	2.7847	2.054	2.003	2.054	2.025	2.054	20,372	2.0504	1.45%
2023-05-03	0	2.750	2.720	2.780	2.700	2.750	55,000	151,210	2.7493	2.025	2.003	2.047	1.988	2.025	74,696	2.0243	-1.43%
2023-05-02	0	2.790	2.670	2.790	2.790	2.790	9,000	25,110	2.7900	2.054	1.966	2.054	2.054	2.054	12,223	2.0543	0.36%
2023-04-28	0	2.780	2.710	2.780	-	-	0	0	-	2.047	1.995	2.047	-	-	0	-	0.00%
2023-04-27	0	2.780	2.720	2.780	2.660	2.790	94,000	258,170	2.7465	2.047	2.003	2.047	1.959	2.054	127,663	2.0223	-0.36%
2023-04-26	0	2.790	2.700	2.790	-	-	0	0	-	2.054	1.988	2.054	-	-	0	-	-0.71%
2023-04-25	0	2.810	2.750	2.810	2.750	2.810	7,000	19,310	2.7586	2.069	2.025	2.069	2.025	2.069	9,507	2.0312	-0.35%
2023-04-24	0	2.820	2.770	2.810	2.760	2.830	13,000	36,310	2.7931	2.076	2.040	2.069	2.032	2.084	17,655	2.0566	2.17%
2023-04-21	0	2.760	2.760	2.870	2.760	2.850	273,000	773,770	2.8343	2.032	2.032	2.113	2.032	2.098	370,765	2.0870	-1.43%
2023-04-20	0	2.800	2.750	2.800	2.790	2.980	141,000	401,220	2.8455	2.062	2.025	2.062	2.054	2.194	191,494	2.0952	-1.75%
2023-04-19	0	2.850	2.800	2.880	2.780	2.960	401,000	1,150,450	2.8690	2.098	2.062	2.121	2.047	2.179	544,604	2.1125	1.06%
2023-04-18	0	2.820	2.770	2.850	2.700	2.820	204,000	562,650	2.7581	2.076	2.040	2.098	1.988	2.076	277,055	2.0308	0.36%
2023-04-17	0	2.810	2.770	2.800	2.790	2.820	189,000	529,630	2.8023	2.069	2.040	2.062	2.054	2.076	256,684	2.0634	0.36%
2023-04-14	0	2.800	2.750	2.800	2.750	2.900	302,000	861,800	2.8536	2.062	2.025	2.062	2.025	2.135	410,151	2.1012	1.82%
2023-04-13	0	2.750	2.740	2.790	2.750	2.800	178,000	495,560	2.7840	2.025	2.018	2.054	2.025	2.062	241,744	2.0499	-2.48%
2023-04-12	0	2.820	2.820	2.870	2.770	2.900	354,000	994,740	2.8100	2.076	2.076	2.113	2.040	2.135	480,772	2.0690	1.44%
2023-04-11	0	2.780	2.780	2.800	2.740	2.800	31,000	85,960	2.7729	2.047	2.047	2.062	2.018	2.062	42,102	2.0417	0.36%
2023-04-06	0	2.770	2.720	2.780	2.700	2.770	33,000	90,810	2.7518	2.040	2.003	2.047	1.988	2.040	44,818	2.0262	-0.36%
2023-04-04	0	2.780	2.710	2.780	2.710	2.800	33,000	91,070	2.7597	2.047	1.995	2.047	1.995	2.062	44,818	2.0320	0.00%
2023-04-03	0	2.780	2.700	2.800	2.700	2.790	707,000	1,911,890	2.7042	2.047	1.988	2.062	1.988	2.054	960,187	1.9912	0.00%
2023-03-31	0	2.780	2.690	2.780	2.680	2.780	228,000	615,360	2.6989	2.047	1.981	2.047	1.973	2.047	309,650	1.9873	-0.36%
2023-03-30	0	2.790	2.660	2.790	2.660	2.790	224,000	605,380	2.7026	2.054	1.959	2.054	1.959	2.054	304,218	1.9900	2.20%
2023-03-29	0	2.730	2.660	2.740	2.670	2.730	44,000	118,780	2.6995	2.010	1.959	2.018	1.966	2.010	59,757	1.9877	1.11%
2023-03-28	0	2.700	2.660	2.700	2.700	2.730	158,000	426,840	2.7015	1.988	1.959	1.988	1.988	2.010	214,582	1.9892	0.37%
2023-03-27	0	2.690	2.650	2.700	2.640	2.730	169,000	451,140	2.6695	1.981	1.951	1.988	1.944	2.010	229,521	1.9656	0.00%
2023-03-24	0	2.690	2.680	2.730	2.640	2.750	445,000	1,189,270	2.6725	1.981	1.973	2.010	1.944	2.025	604,361	1.9678	-2.18%
2023-03-23	0	2.750	2.720	2.830	2.710	2.750	15,000	41,030	2.7353	2.025	2.003	2.084	1.995	2.025	20,372	2.0141	1.85%
2023-03-22	0	2.700	2.660	2.710	2.650	2.710	68,000	181,300	2.6662	1.988	1.959	1.995	1.951	1.995	92,352	1.9631	2.27%
2023-03-21	0	2.640	2.600	2.660	2.600	2.640	97,000	255,680	2.6359	1.944	1.914	1.959	1.914	1.944	131,737	1.9408	0.00%
2023-03-20	0	2.640	2.510	2.640	2.570	2.640	40,000	103,970	2.5993	1.944	1.848	1.944	1.892	1.944	54,325	1.9139	0.38%
2023-03-17	0	2.630	2.560	2.630	2.530	2.630	29,000	75,340	2.5979	1.937	1.885	1.937	1.863	1.937	39,385	1.9129	1.15%
2023-03-16	0	2.600	2.480	2.600	2.500	2.600	196,000	501,240	2.5573	1.914	1.826	1.914	1.841	1.914	266,190	1.8830	0.00%
2023-03-15	0	2.600	2.550	2.600	2.550	2.600	21,000	54,130	2.5776	1.914	1.878	1.914	1.878	1.914	28,520	1.8979	-0.38%
2023-03-14	0	2.610	2.550	2.600	2.610	2.620	15,000	39,200	2.6133	1.922	1.878	1.914	1.922	1.929	20,372	1.9242	-0.38%
2023-03-13	0	2.620	2.520	2.620	2.550	2.640	36,000	92,180	2.5606	1.929	1.856	1.929	1.878	1.944	48,892	1.8854	-1.13%
2023-03-10	0	2.650	2.510	2.660	2.510	2.710	169,000	438,660	2.5956	1.951	1.848	1.959	1.848	1.995	229,521	1.9112	0.00%
2023-03-09	0	2.650	2.590	2.650	2.590	2.650	101,000	263,750	2.6114	1.951	1.907	1.951	1.907	1.951	137,170	1.9228	0.76%
2023-03-08	0	2.630	2.580	2.630	2.580	2.660	170,000	444,930	2.6172	1.937	1.900	1.937	1.900	1.959	230,879	1.9271	-1.13%
2023-03-07	0	2.660	2.650	2.660	2.660	2.720	112,000	300,830	2.6860	1.959	1.951	1.959	1.959	2.003	152,109	1.9777	-2.21%
2023-03-06	0	2.720	2.690	2.720	2.690	2.780	69,000	186,500	2.7029	2.003	1.981	2.003	1.981	2.047	93,710	1.9902	-2.16%
2023-03-03	0	2.780	2.680	2.780	2.780	2.780	10,000	27,800	2.7800	2.047	1.973	2.047	2.047	2.047	13,581	2.0470	-0.36%
2023-03-02	0	2.790	2.750	2.790	2.750	2.790	25,000	69,120	2.7648	2.054	2.025	2.054	2.025	2.054	33,953	2.0358	0.00%
2023-03-01	0	2.790	2.760	2.800	2.750	2.790	121,000	334,220	2.7621	2.054	2.032	2.062	2.025	2.054	164,332	2.0338	1.45%
2023-02-28	0	2.750	2.670	2.750	2.750	2.750	180,000	495,000	2.7500	2.025	1.966	2.025	2.025	2.025	244,461	2.0249	-0.36%
2023-02-27	0	2.760	2.690	2.770	2.660	2.780	157,000	422,940	2.6939	2.032	1.981	2.040	1.959	2.047	213,224	1.9835	1.10%
2023-02-24	0	2.730	2.630	2.730	2.650	2.770	128,000	346,570	2.7076	2.010	1.937	2.010	1.951	2.040	173,839	1.9936	0.74%
2023-02-23	0	2.710	2.650	2.710	2.640	2.740	274,000	740,770	2.7035	1.995	1.951	1.995	1.944	2.018	372,123	1.9907	1.12%
2023-02-22	0	2.680	2.660	2.680	2.680	2.750	53,000	142,510	2.6889	1.973	1.959	1.973	1.973	2.025	71,980	1.9799	-0.74%
2023-02-21	0	2.700	2.620	2.700	2.630	2.700	36,000	95,940	2.6650	1.988	1.929	1.988	1.937	1.988	48,892	1.9623	-0.37%
2023-02-20	0	2.710	2.670	2.710	2.660	2.780	225,000	612,140	2.7206	1.995	1.966	1.995	1.959	2.047	305,576	2.0032	-2.52%
2023-02-17	0	2.780	2.670	2.780	2.670	2.800	126,000	346,100	2.7468	2.047	1.966	2.047	1.966	2.062	171,122	2.0225	1.09%
2023-02-16	0	2.750	2.700	2.750	2.700	2.780	41,000	112,820	2.7517	2.025	1.988	2.025	1.988	2.047	55,683	2.0261	-1.43%
2023-02-15	0	2.790	2.720	2.800	2.820	2.820	16,000	45,120	2.8200	2.054	2.003	2.062	2.076	2.076	21,730	2.0764	-0.36%
2023-02-14	0	2.800	2.730	2.800	2.710	2.810	204,000	569,150	2.7900	2.062	2.010	2.062	1.995	2.069	277,055	2.0543	0.00%
2023-02-13	0	2.800	2.700	2.800	2.750	2.870	88,000	242,990	2.7613	2.062	1.988	2.062	2.025	2.113	119,514	2.0331	-1.06%
2023-02-10	0	2.830	2.780	2.830	2.770	2.810	105,000	291,440	2.7756	2.084	2.047	2.084	2.040	2.069	142,602	2.0437	-1.74%
2023-02-09	0	2.880	2.850	2.880	2.860	2.900	36,000	103,300	2.8694	2.121	2.098	2.121	2.106	2.135	48,892	2.1128	0.00%
2023-02-08	0	2.880	2.830	2.900	2.780	2.870	12,000	34,110	2.8425	2.121	2.084	2.135	2.047	2.113	16,297	2.0930	0.00%
2023-02-07	0	2.880	2.810	2.880	2.800	2.880	358,000	1,007,740	2.8149	2.121	2.069	2.121	2.062	2.121	486,205	2.0727	-1.03%
2023-02-06	0	2.910	2.810	2.910	2.870	2.910	27,000	77,530	2.8715	2.143	2.069	2.143	2.113	2.143	36,669	2.1143	0.69%
2023-02-03	0	2.890	2.820	2.890	2.820	2.870	127,000	362,000	2.8504	2.128	2.076	2.128	2.076	2.113	172,481	2.0988	-1.03%
2023-02-02	0	2.920	2.870	2.930	2.920	3.000	14,000	41,630	2.9736	2.150	2.113	2.157	2.150	2.209	19,014	2.1895	0.69%
2023-02-01	0	2.900	2.900	2.940	2.880	2.940	29,000	83,760	2.8883	2.135	2.135	2.165	2.121	2.165	39,385	2.1267	0.00%
2023-01-31	0	2.900	2.890	2.940	2.870	2.950	71,000	206,040	2.9020	2.135	2.128	2.165	2.113	2.172	96,426	2.1368	-2.36%
2023-01-30	0	2.970	2.950	2.970	2.850	3.000	187,000	548,800	2.9348	2.187	2.172	2.187	2.098	2.209	253,967	2.1609	0.68%
2023-01-27	0	2.950	2.950	3.000	2.920	2.950	95,000	279,290	2.9399	2.172	2.172	2.209	2.150	2.172	129,021	2.1647	1.03%
2023-01-26	0	2.920	2.920	2.940	2.880	3.000	286,000	829,730	2.9012	2.150	2.150	2.165	2.121	2.209	388,421	2.1362	1.04%
2023-01-20	0	2.890	2.880	2.900	2.890	2.890	55,000	158,950	2.8900	2.128	2.121	2.135	2.128	2.128	74,696	2.1280	1.40%
2023-01-19	0	2.850	2.850	2.910	-	-	0	0	-	2.098	2.098	2.143	-	-	0	-	0.00%
2023-01-18	0	2.850	2.810	2.850	2.850	2.900	75,000	214,250	2.8567	2.098	2.069	2.098	2.098	2.135	101,859	2.1034	-0.35%
2023-01-17	0	2.860	2.800	2.860	2.800	2.870	309,000	869,800	2.8149	2.106	2.062	2.106	2.062	2.113	419,657	2.0726	-1.38%
2023-01-16	0	2.900	2.850	2.900	2.880	2.900	29,000	83,700	2.8862	2.135	2.098	2.135	2.121	2.135	39,385	2.1252	-0.68%
2023-01-13	0	2.920	2.880	2.920	2.880	2.920	70,000	203,620	2.9089	2.150	2.121	2.150	2.121	2.150	95,068	2.1418	0.00%
2023-01-12	0	2.920	2.810	2.920	2.920	2.920	2,000	5,840	2.9200	2.150	2.069	2.150	2.150	2.150	2,716	2.1500	-1.35%
2023-01-11	0	2.960	2.850	2.960	2.950	2.960	7,000	20,670	2.9529	2.179	2.098	2.179	2.172	2.179	9,507	2.1742	0.34%
2023-01-10	0	2.950	2.910	2.950	2.900	2.950	176,000	515,670	2.9299	2.172	2.143	2.172	2.135	2.172	239,028	2.1574	1.03%
2023-01-09	0	2.920	2.890	2.930	2.890	2.930	110,000	320,380	2.9125	2.150	2.128	2.157	2.128	2.157	149,393	2.1446	0.69%
2023-01-06	0	2.900	2.810	2.900	2.900	2.910	31,000	90,110	2.9068	2.135	2.069	2.135	2.135	2.143	42,102	2.1403	0.35%
2023-01-05	0	2.890	2.830	2.890	2.790	2.900	1,835,000	5,160,430	2.8122	2.128	2.084	2.128	2.054	2.135	2,492,140	2.0707	3.21%
2023-01-04	0	2.800	2.730	2.840	2.790	2.820	514,000	1,440,930	2.8034	2.062	2.010	2.091	2.054	2.076	698,071	2.0642	0.36%
2023-01-03	0	2.790	2.710	2.790	2.770	2.790	73,000	203,010	2.7810	2.054	1.995	2.054	2.040	2.054	99,142	2.0477	0.00%
2022-12-30	0	2.790	2.780	2.790	2.730	2.790	115,000	316,800	2.7548	2.054	2.047	2.054	2.010	2.054	156,183	2.0284	1.09%
2022-12-29	0	2.760	2.710	2.760	2.740	2.780	219,000	604,460	2.7601	2.032	1.995	2.032	2.018	2.047	297,427	2.0323	0.36%
2022-12-28	0	2.750	2.620	2.750	2.650	2.780	45,000	119,920	2.6649	2.025	1.929	2.025	1.951	2.047	61,115	1.9622	1.85%
2022-12-23	0	2.700	2.690	2.720	2.690	2.730	47,000	127,660	2.7162	1.988	1.981	2.003	1.981	2.010	63,831	2.0000	-0.74%
2022-12-22	0	2.720	2.690	2.720	2.690	2.770	101,000	276,050	2.7332	2.003	1.981	2.003	1.981	2.040	137,170	2.0125	0.37%
2022-12-21	0	2.710	2.690	2.710	2.710	2.710	1,000	2,710	2.7100	1.995	1.981	1.995	1.995	1.995	1,358	1.9954	-0.73%
2022-12-20	0	2.730	2.680	2.730	2.660	2.730	72,000	194,750	2.7049	2.010	1.973	2.010	1.959	2.010	97,784	1.9916	-0.36%
2022-12-19	0	2.740	2.700	2.740	2.700	2.760	81,000	221,060	2.7291	2.018	1.988	2.018	1.988	2.032	110,007	2.0095	0.00%
2022-12-16	0	2.740	2.700	2.740	2.650	2.770	63,000	169,190	2.6856	2.018	1.988	2.018	1.951	2.040	85,561	1.9774	1.86%
2022-12-15	0	2.690	2.610	2.690	2.580	2.750	174,000	461,610	2.6529	1.981	1.922	1.981	1.900	2.025	236,312	1.9534	0.00%
2022-12-14	0	2.690	2.690	2.750	2.690	2.790	119,000	330,160	2.7745	1.981	1.981	2.025	1.981	2.054	161,616	2.0429	-2.89%
2022-12-13	0	2.770	2.730	2.770	2.750	2.790	24,000	66,020	2.7508	2.040	2.010	2.040	2.025	2.054	32,595	2.0255	-0.36%
2022-12-12	0	2.780	2.720	2.790	2.720	2.820	99,000	277,340	2.8014	2.047	2.003	2.054	2.003	2.076	134,453	2.0627	-1.42%
2022-12-09	0	2.820	2.780	2.820	2.710	2.820	392,000	1,081,070	2.7578	2.076	2.047	2.076	1.995	2.076	532,381	2.0306	1.08%
2022-12-08	0	2.790	2.750	2.790	2.660	2.800	229,000	634,320	2.7700	2.054	2.025	2.054	1.959	2.062	311,008	2.0396	1.45%
2022-12-07	0	2.750	2.670	2.750	2.700	2.800	511,000	1,409,440	2.7582	2.025	1.966	2.025	1.988	2.062	693,996	2.0309	0.36%
2022-12-06	0	2.740	2.660	2.700	2.600	2.750	357,000	950,060	2.6612	2.018	1.959	1.988	1.914	2.025	484,847	1.9595	1.48%
2022-12-05	0	2.700	2.640	2.700	2.530	2.720	764,000	2,047,420	2.6799	1.988	1.944	1.988	1.863	2.003	1,037,599	1.9732	4.25%
2022-12-02	0	2.590	2.500	2.590	2.550	2.600	352,000	904,700	2.5702	1.907	1.841	1.907	1.878	1.914	478,056	1.8925	-0.38%
2022-12-01	0	2.600	2.560	2.600	2.580	2.670	242,000	631,050	2.6076	1.914	1.885	1.914	1.900	1.966	328,664	1.9200	0.00%
2022-11-30	0	2.600	2.580	2.600	2.500	2.600	669,000	1,707,840	2.5528	1.914	1.900	1.914	1.841	1.914	908,578	1.8797	1.96%
2022-11-29	0	2.550	2.500	2.550	2.450	2.580	1,947,000	4,934,840	2.5346	1.878	1.841	1.878	1.804	1.900	2,644,249	1.8663	2.00%
2022-11-28	0	2.500	2.490	2.500	2.500	2.500	7,000	17,500	2.5000	1.841	1.833	1.841	1.841	1.841	9,507	1.8408	0.00%
2022-11-25	0	2.500	2.450	2.500	2.450	2.500	78,000	194,310	2.4912	1.841	1.804	1.841	1.804	1.841	105,933	1.8343	0.00%
2022-11-24	0	2.500	2.470	2.500	2.440	2.580	19,000	47,520	2.5011	1.841	1.819	1.841	1.797	1.900	25,804	1.8416	1.63%
2022-11-23	0	2.460	2.380	2.460	2.460	2.460	25,000	61,500	2.4600	1.811	1.752	1.811	1.811	1.811	33,953	1.8113	0.00%
2022-11-22	0	2.460	2.320	2.480	2.350	2.460	184,000	446,580	2.4271	1.811	1.708	1.826	1.730	1.811	249,893	1.7871	-1.20%
2022-11-21	0	2.490	2.460	2.490	2.460	2.500	30,000	74,400	2.4800	1.833	1.811	1.833	1.811	1.841	40,743	1.8261	-1.58%
2022-11-18	0	2.530	2.480	2.550	2.480	2.530	19,000	47,630	2.5068	1.863	1.826	1.878	1.826	1.863	25,804	1.8458	0.80%
2022-11-17	0	2.510	2.370	2.560	2.510	2.510	10,000	25,100	2.5100	1.848	1.745	1.885	1.848	1.848	13,581	1.8482	0.00%
2022-11-16	0	2.510	2.430	2.510	2.350	2.600	181,000	448,890	2.4801	1.848	1.789	1.848	1.730	1.914	245,819	1.8261	-3.46%
2022-11-15	0	2.600	2.570	2.600	2.530	2.600	258,000	663,580	2.5720	1.914	1.892	1.914	1.863	1.914	350,393	1.8938	2.36%
2022-11-14	0	2.540	2.490	2.540	2.470	2.600	578,000	1,484,920	2.5691	1.870	1.833	1.870	1.819	1.914	784,990	1.8916	4.96%
2022-11-11	0	2.420	2.420	2.450	2.300	2.420	137,000	326,830	2.3856	1.782	1.782	1.804	1.694	1.782	186,062	1.7566	5.22%
2022-11-10	0	2.300	2.130	2.300	-	-	0	0	-	1.694	1.568	1.694	-	-	0	-	0.00%
2022-11-09	0	2.300	2.210	2.360	2.300	2.400	208,000	495,010	2.3799	1.694	1.627	1.738	1.694	1.767	282,488	1.7523	0.00%
2022-11-08	0	2.300	2.300	2.430	2.240	2.320	279,000	638,520	2.2886	1.694	1.694	1.789	1.649	1.708	378,914	1.6851	0.88%
2022-11-07	0	2.280	2.250	2.280	2.090	2.300	484,000	1,095,080	2.2626	1.679	1.657	1.679	1.539	1.694	657,327	1.6660	4.59%
2022-11-04	0	2.180	2.180	2.200	2.070	2.200	285,000	617,140	2.1654	1.605	1.605	1.620	1.524	1.620	387,063	1.5944	4.31%
2022-11-03	0	2.090	2.040	2.100	2.090	2.150	43,000	90,940	2.1149	1.539	1.502	1.546	1.539	1.583	58,399	1.5572	-2.79%
2022-11-02	0	2.150	2.110	2.170	2.150	2.150	100,000	215,000	2.1500	1.583	1.554	1.598	1.583	1.583	135,811	1.5831	0.47%
2022-11-01	0	2.140	2.070	2.150	2.070	2.150	110,000	232,080	2.1098	1.576	1.524	1.583	1.524	1.583	149,393	1.5535	1.90%
2022-10-31	0	2.100	2.070	2.100	2.070	2.150	144,000	304,020	2.1113	1.546	1.524	1.546	1.524	1.583	195,568	1.5545	-2.33%
2022-10-28	0	2.150	2.150	2.160	2.070	2.180	92,000	193,850	2.1071	1.583	1.583	1.590	1.524	1.605	124,947	1.5515	0.47%
2022-10-27	0	2.140	2.030	2.140	2.070	2.170	48,000	103,310	2.1523	1.576	1.495	1.576	1.524	1.598	65,189	1.5848	0.47%
2022-10-26	0	2.130	2.120	2.180	2.060	2.200	215,000	448,640	2.0867	1.568	1.561	1.605	1.517	1.620	291,995	1.5365	-2.74%
2022-10-25	0	2.190	2.040	2.200	2.040	2.200	260,000	550,370	2.1168	1.613	1.502	1.620	1.502	1.620	353,110	1.5586	2.34%
2022-10-24	0	2.140	2.100	2.150	2.100	2.270	117,000	251,420	2.1489	1.576	1.546	1.583	1.546	1.671	158,899	1.5823	-4.89%
2022-10-21	0	2.250	2.190	2.260	2.200	2.260	120,000	267,770	2.2314	1.657	1.613	1.664	1.620	1.664	162,974	1.6430	-1.75%
2022-10-20	0	2.290	2.240	2.290	2.220	2.310	164,000	375,900	2.2921	1.686	1.649	1.686	1.635	1.701	222,731	1.6877	-1.29%
2022-10-19	0	2.320	2.210	2.320	-	-	0	0	-	1.708	1.627	1.708	-	-	0	-	-1.28%
2022-10-18	0	2.350	2.260	2.350	2.250	2.360	32,000	74,830	2.3384	1.730	1.664	1.730	1.657	1.738	43,460	1.7218	2.17%
2022-10-17	0	2.300	2.260	2.320	-	-	0	0	-	1.694	1.664	1.708	-	-	0	-	0.00%
2022-10-14	0	2.300	2.290	2.300	2.210	2.300	72,000	164,210	2.2807	1.694	1.686	1.694	1.627	1.694	97,784	1.6793	0.44%
2022-10-13	0	2.290	2.180	2.290	2.180	2.340	120,000	270,720	2.2560	1.686	1.605	1.686	1.605	1.723	162,974	1.6611	-2.55%
2022-10-12	0	2.350	2.280	2.350	2.240	2.350	207,000	475,440	2.2968	1.730	1.679	1.730	1.649	1.730	281,130	1.6912	-0.42%
2022-10-11	0	2.360	2.280	2.360	2.260	2.420	65,000	147,800	2.2738	1.738	1.679	1.738	1.664	1.782	88,277	1.6743	3.06%
2022-10-10	0	2.290	2.240	2.300	2.240	2.330	184,000	417,640	2.2698	1.686	1.649	1.694	1.649	1.716	249,893	1.6713	-1.72%
2022-10-07	0	2.330	2.280	2.340	2.270	2.330	85,000	197,030	2.3180	1.716	1.679	1.723	1.671	1.716	115,440	1.7068	-0.85%
2022-10-06	0	2.350	2.350	2.360	2.340	2.370	45,000	105,800	2.3511	1.730	1.730	1.738	1.723	1.745	61,115	1.7312	0.00%
2022-10-05	0	2.350	2.260	2.360	2.260	2.370	136,000	317,280	2.3329	1.730	1.664	1.738	1.664	1.745	184,704	1.7178	3.07%
2022-10-03	0	2.280	2.180	2.290	2.280	2.330	4,000	9,190	2.2975	1.679	1.605	1.686	1.679	1.716	5,432	1.6917	-2.98%
2022-09-30	0	2.350	2.280	2.350	2.100	2.350	80,000	179,580	2.2448	1.730	1.679	1.730	1.546	1.730	108,649	1.6528	2.17%
2022-09-29	0	2.300	2.230	2.370	2.300	2.300	37,000	85,100	2.3000	1.694	1.642	1.745	1.694	1.694	50,250	1.6935	-3.36%
2022-09-28	0	2.380	2.280	2.380	2.300	2.390	44,000	103,620	2.3550	1.752	1.679	1.752	1.694	1.760	59,757	1.7340	-0.42%
2022-09-27	0	2.390	2.260	2.390	2.290	2.390	100,000	238,600	2.3860	1.760	1.664	1.760	1.686	1.760	135,811	1.7568	0.84%
2022-09-26	0	2.370	2.340	2.390	2.350	2.450	106,000	254,570	2.4016	1.745	1.723	1.760	1.730	1.804	143,960	1.7683	-1.25%
2022-09-23	0	2.400	2.360	2.400	2.400	2.450	17,000	40,940	2.4082	1.767	1.738	1.767	1.767	1.804	23,088	1.7732	-2.44%
2022-09-22	0	2.460	2.410	2.470	2.400	2.470	40,000	97,770	2.4443	1.811	1.775	1.819	1.767	1.819	54,325	1.7997	-1.60%
2022-09-21	0	2.500	2.400	2.500	-	-	0	0	-	1.841	1.767	1.841	-	-	0	-	-0.79%
2022-09-20	0	2.520	2.450	2.520	2.510	2.520	4,000	10,050	2.5125	1.856	1.804	1.856	1.848	1.856	5,432	1.8500	0.00%
2022-09-19	0	2.520	2.450	2.520	-	-	0	0	-	1.856	1.804	1.856	-	-	0	-	0.00%
2022-09-16	0	2.520	2.470	2.560	2.500	2.550	51,000	127,890	2.5076	1.856	1.819	1.885	1.841	1.878	69,264	1.8464	-1.95%
2022-09-15	0	2.570	2.480	2.600	2.430	2.600	273,000	700,530	2.5660	1.892	1.826	1.914	1.789	1.914	370,765	1.8894	1.18%
2022-09-14	0	2.540	2.440	2.550	-	-	0	0	-	1.870	1.797	1.878	-	-	0	-	0.00%
2022-09-13	0	2.540	2.450	2.540	2.540	2.550	57,000	144,850	2.5412	1.870	1.804	1.870	1.870	1.878	77,413	1.8711	0.40%
2022-09-09	0	2.530	2.520	2.570	2.490	2.530	29,000	72,950	2.5155	1.863	1.856	1.892	1.833	1.863	39,385	1.8522	1.20%
2022-09-08	0	2.500	2.450	2.550	2.540	2.550	205,000	520,740	2.5402	1.841	1.804	1.878	1.870	1.878	278,413	1.8704	-1.19%
2022-09-07	0	2.530	2.530	2.550	2.510	2.550	77,000	194,140	2.5213	1.863	1.863	1.878	1.848	1.878	104,575	1.8565	0.40%
2022-09-06	0	2.520	2.500	2.520	2.500	2.540	257,000	642,660	2.5006	1.856	1.841	1.856	1.841	1.870	349,035	1.8412	2.02%
2022-09-05	0	2.470	2.470	2.490	2.460	2.470	8,000	19,750	2.4688	1.819	1.819	1.833	1.811	1.819	10,865	1.8178	-1.20%
2022-09-02	0	2.500	2.420	2.500	2.400	2.500	2,301,000	5,578,490	2.4244	1.841	1.782	1.841	1.767	1.841	3,125,021	1.7851	1.63%
2022-09-01	0	2.460	2.420	2.460	2.420	2.480	179,000	442,510	2.4721	1.811	1.782	1.811	1.782	1.826	243,102	1.8203	0.41%
2022-08-31	0	2.450	2.420	2.450	2.420	2.460	61,000	148,230	2.4300	1.804	1.782	1.804	1.782	1.811	82,845	1.7892	-0.81%
2022-08-30	0	2.470	2.440	2.470	2.440	2.500	36,000	88,510	2.4586	1.819	1.797	1.819	1.797	1.841	48,892	1.8103	0.41%
2022-08-29	0	2.460	2.440	2.460	2.440	2.460	51,000	124,660	2.4443	1.811	1.797	1.811	1.797	1.811	69,264	1.7998	0.00%
2022-08-26	0	2.460	2.460	2.470	2.400	2.500	342,000	836,270	2.4452	1.811	1.811	1.819	1.767	1.841	464,475	1.8005	-1.20%
2022-08-25	0	2.490	2.480	2.490	2.380	2.700	1,869,000	4,609,790	2.4664	1.833	1.826	1.833	1.752	1.988	2,538,316	1.8161	-9.12%
2022-08-24	0	2.740	2.740	2.750	2.740	2.750	36,000	98,990	2.7497	2.018	2.018	2.025	2.018	2.025	48,892	2.0247	-0.36%
2022-08-23	0	2.750	2.740	2.750	2.750	2.760	52,000	143,140	2.7527	2.025	2.018	2.025	2.025	2.032	70,622	2.0268	0.00%
2022-08-22	0	2.750	2.750	2.800	2.750	2.790	72,000	198,130	2.7518	2.025	2.025	2.062	2.025	2.054	97,784	2.0262	-0.36%
2022-08-19	0	2.760	2.750	2.770	2.700	2.780	171,000	472,480	2.7630	2.032	2.025	2.040	1.988	2.047	232,238	2.0345	-0.36%
2022-08-18	0	2.770	2.750	2.780	2.770	2.810	120,000	336,010	2.8001	2.040	2.025	2.047	2.040	2.069	162,974	2.0617	-1.07%
2022-08-17	0	2.800	2.780	2.800	2.780	2.820	129,000	360,850	2.7973	2.062	2.047	2.062	2.047	2.076	175,197	2.0597	0.36%
2022-08-16	0	2.790	2.770	2.810	2.780	2.830	54,000	150,220	2.7819	2.054	2.040	2.069	2.047	2.084	73,338	2.0483	0.36%
2022-08-15	0	2.780	2.780	2.830	2.780	2.850	175,000	496,300	2.8360	2.047	2.047	2.084	2.047	2.098	237,670	2.0882	0.72%
2022-08-12	0	2.760	2.760	2.790	2.760	2.770	10,000	27,670	2.7670	2.032	2.032	2.054	2.032	2.040	13,581	2.0374	-1.43%
2022-08-11	0	2.800	2.750	2.800	2.740	2.860	74,000	204,800	2.7676	2.062	2.025	2.062	2.018	2.106	100,500	2.0378	2.19%
2022-08-10	0	2.740	2.690	2.730	2.680	2.740	126,000	340,960	2.7060	2.018	1.981	2.010	1.973	2.018	171,122	1.9925	0.74%
2022-08-09	0	2.720	2.670	2.720	2.660	2.730	260,000	697,590	2.6830	2.003	1.966	2.003	1.959	2.010	353,110	1.9756	1.87%
2022-08-08	0	2.670	2.640	2.670	2.640	2.700	179,000	479,100	2.6765	1.966	1.944	1.966	1.944	1.988	243,102	1.9708	1.91%
2022-08-05	0	2.620	2.620	2.670	2.620	2.680	41,000	108,610	2.6490	1.929	1.929	1.966	1.929	1.973	55,683	1.9505	-1.87%
2022-08-04	0	2.670	2.630	2.670	2.630	2.680	2,000	5,310	2.6550	1.966	1.937	1.966	1.937	1.973	2,716	1.9549	0.75%
2022-08-03	0	2.650	2.630	2.660	2.630	2.670	19,000	50,140	2.6389	1.951	1.937	1.959	1.937	1.966	25,804	1.9431	0.00%
2022-08-02	0	2.650	2.650	2.670	2.590	2.670	140,000	368,020	2.6287	1.951	1.951	1.966	1.907	1.966	190,136	1.9356	-1.12%
2022-08-01	0	2.680	2.600	2.680	2.600	2.720	296,000	786,150	2.6559	1.973	1.914	1.973	1.914	2.003	402,002	1.9556	-0.74%
2022-07-29	0	2.700	2.640	2.700	2.650	2.720	514,000	1,368,550	2.6625	1.988	1.944	1.988	1.951	2.003	698,071	1.9605	-1.10%
2022-07-28	0	2.730	2.700	2.730	2.670	2.730	96,000	259,110	2.6991	2.010	1.988	2.010	1.966	2.010	130,379	1.9874	0.00%
2022-07-27	0	2.730	2.710	2.740	2.680	2.750	101,000	274,400	2.7168	2.010	1.995	2.018	1.973	2.025	137,170	2.0004	-0.36%
2022-07-26	0	2.740	2.730	2.740	2.730	2.740	30,000	82,120	2.7373	2.018	2.010	2.018	2.010	2.018	40,743	2.0155	0.00%
2022-07-25	0	2.740	2.720	2.750	2.760	2.760	11,000	30,340	2.7582	2.018	2.003	2.025	2.032	2.032	14,939	2.0309	-0.36%
2022-07-22	0	2.750	2.710	2.750	2.720	2.790	130,000	354,980	2.7306	2.025	1.995	2.025	2.003	2.054	176,555	2.0106	0.73%
2022-07-21	0	2.730	2.700	2.730	2.700	2.750	5,273,000	14,085,300	2.6712	2.010	1.988	2.010	1.988	2.025	7,161,337	1.9669	2.25%
2022-07-20	0	2.670	2.660	2.670	2.660	2.750	613,000	1,643,620	2.6813	1.966	1.959	1.966	1.959	2.025	832,524	1.9743	-2.55%
2022-07-19	0	2.740	2.700	2.740	2.680	2.740	616,000	1,666,140	2.7048	2.018	1.988	2.018	1.973	2.018	836,598	1.9916	-2.49%
2022-07-18	0	2.810	2.800	2.810	2.720	2.810	207,000	575,780	2.7815	2.069	2.062	2.069	2.003	2.069	281,130	2.0481	0.72%
2022-07-15	0	2.790	2.720	2.800	2.720	2.870	18,000	49,410	2.7450	2.054	2.003	2.062	2.003	2.113	24,446	2.0212	0.72%
2022-07-14	0	2.770	2.740	2.810	2.700	2.830	227,000	624,710	2.7520	2.040	2.018	2.069	1.988	2.084	308,292	2.0264	-2.46%
2022-07-13	0	2.840	2.820	2.840	2.820	2.840	137,000	388,480	2.8356	2.091	2.076	2.091	2.076	2.091	186,062	2.0879	-0.35%
2022-07-12	0	2.850	2.830	2.860	2.810	2.870	128,000	361,810	2.8266	2.098	2.084	2.106	2.069	2.113	173,839	2.0813	-0.70%
2022-07-11	0	2.870	2.810	2.880	2.820	2.930	33,000	93,870	2.8445	2.113	2.069	2.121	2.076	2.157	44,818	2.0945	-0.69%
2022-07-08	0	2.890	2.850	2.940	-	-	0	0	-	2.128	2.098	2.165	-	-	0	-	0.00%
2022-07-07	0	2.890	2.840	2.940	2.890	2.960	31,000	90,920	2.9329	2.128	2.091	2.165	2.128	2.179	42,102	2.1595	-0.34%
2022-07-06	0	2.900	2.840	2.900	2.900	2.920	27,000	78,760	2.9170	2.135	2.091	2.135	2.135	2.150	36,669	2.1479	-0.68%
2022-07-05	0	2.920	2.850	2.940	2.850	2.920	251,000	727,550	2.8986	2.150	2.098	2.165	2.098	2.150	340,887	2.1343	2.46%
2022-07-04	0	2.850	2.820	2.850	2.810	2.880	529,000	1,507,060	2.8489	2.098	2.076	2.098	2.069	2.121	718,442	2.0977	3.26%
2022-06-30	0	2.760	2.750	2.870	2.750	2.780	262,000	722,240	2.7566	2.032	2.025	2.113	2.025	2.047	355,826	2.0298	-1.43%
2022-06-29	0	2.800	2.800	2.820	2.790	2.870	60,000	169,790	2.8298	2.062	2.062	2.076	2.054	2.113	81,487	2.0836	-0.71%
2022-06-28	0	2.820	2.820	2.830	2.750	2.890	981,000	2,785,290	2.8392	2.076	2.076	2.084	2.025	2.128	1,332,310	2.0906	4.44%
2022-06-27	0	2.700	2.700	2.770	2.600	2.770	564,000	1,513,870	2.6842	1.988	1.988	2.040	1.914	2.040	765,976	1.9764	-3.23%
2022-06-24	0	2.790	2.720	2.800	2.800	2.800	119,000	333,230	2.8003	2.054	2.003	2.062	2.062	2.062	161,616	2.0619	0.72%
2022-06-23	0	2.770	2.700	2.790	2.580	2.840	678,000	1,787,160	2.6359	2.040	1.988	2.054	1.900	2.091	920,801	1.9409	-0.36%
2022-06-22	0	2.780	2.760	2.780	2.760	2.900	528,000	1,477,880	2.7990	2.047	2.032	2.047	2.032	2.135	717,084	2.0610	-2.11%
2022-06-21	0	2.840	2.830	2.890	2.840	2.900	208,000	593,370	2.8527	2.091	2.084	2.128	2.091	2.135	282,488	2.1005	-1.05%
2022-06-20	0	2.870	2.820	2.890	2.860	2.890	872,000	2,502,220	2.8695	2.113	2.076	2.128	2.106	2.128	1,184,276	2.1129	0.70%
2022-06-17	0	2.850	2.740	2.850	2.850	2.850	11,000	30,850	2.8045	2.098	2.018	2.098	2.098	2.098	14,939	2.0650	2.89%
2022-06-16	0	2.770	2.700	2.770	2.700	2.780	90,000	243,990	2.7110	2.040	1.988	2.040	1.988	2.047	122,230	1.9962	-0.72%
2022-06-15	0	2.790	2.700	2.790	2.740	2.800	54,000	150,320	2.7837	2.054	1.988	2.054	2.018	2.062	73,338	2.0497	1.45%
2022-06-14	0	2.750	2.670	2.750	2.700	2.750	114,000	310,290	2.7218	2.025	1.966	2.025	1.988	2.025	154,825	2.0041	0.36%
2022-06-13	0	2.740	2.730	2.740	2.700	2.800	697,000	1,921,010	2.7561	2.018	2.010	2.018	1.988	2.062	946,606	2.0294	1.89%
2022-06-10	0	2.950	2.950	2.960	2.930	2.960	96,000	283,240	2.9504	1.980	1.980	1.987	1.967	1.987	143,027	1.9803	-0.67%
2022-06-09	0	2.970	2.940	2.970	2.910	3.040	251,000	738,940	2.9440	1.993	1.973	1.993	1.953	2.040	373,957	1.9760	-1.00%
2022-06-08	0	3.000	2.950	3.010	3.000	3.050	7,000	21,200	3.0286	2.014	1.980	2.020	2.014	2.047	10,429	2.0328	1.69%
2022-06-07	0	2.950	2.930	3.070	2.950	2.970	38,000	112,310	2.9555	1.980	1.967	2.061	1.980	1.993	56,615	1.9837	-0.67%
2022-06-06	0	2.970	2.900	2.990	2.850	3.000	457,000	1,316,320	2.8804	1.993	1.946	2.007	1.913	2.014	680,870	1.9333	0.34%
2022-06-02	0	2.960	2.950	2.990	2.930	2.990	74,000	218,600	2.9541	1.987	1.980	2.007	1.967	2.007	110,250	1.9828	1.02%
2022-06-01	0	2.930	2.930	3.000	2.900	3.070	674,000	1,992,760	2.9566	1.967	1.967	2.014	1.946	2.061	1,004,172	1.9845	-3.30%
2022-05-31	0	3.030	3.000	3.030	2.920	3.060	769,000	2,310,010	3.0039	2.034	2.014	2.034	1.960	2.054	1,145,709	2.0162	4.12%
2022-05-30	0	2.910	2.910	2.950	2.890	2.950	83,000	243,930	2.9389	1.953	1.953	1.980	1.940	1.980	123,659	1.9726	1.04%
2022-05-27	0	2.880	2.880	2.920	2.820	2.960	339,000	996,460	2.9394	1.933	1.933	1.960	1.893	1.987	505,066	1.9729	1.05%
2022-05-26	0	2.850	2.850	2.940	2.850	2.900	6,000	17,300	2.8833	1.913	1.913	1.973	1.913	1.946	8,939	1.9353	0.00%
2022-05-25	0	2.850	2.850	2.890	2.840	2.900	56,000	159,930	2.8559	1.913	1.913	1.940	1.906	1.946	83,433	1.9169	0.71%
2022-05-24	0	2.830	2.820	2.870	2.720	2.960	893,000	2,597,900	2.9092	1.899	1.893	1.926	1.826	1.987	1,330,453	1.9526	-3.08%
2022-05-23	0	2.920	2.910	2.950	2.890	2.960	22,000	64,660	2.9391	1.960	1.953	1.980	1.940	1.987	32,777	1.9727	-1.68%
2022-05-20	0	2.970	2.920	2.970	2.960	2.970	48,000	142,110	2.9606	1.993	1.960	1.993	1.987	1.993	71,514	1.9872	0.34%
2022-05-19	0	2.960	2.960	2.970	2.880	2.960	65,000	187,680	2.8874	1.987	1.987	1.993	1.933	1.987	96,841	1.9380	1.02%
2022-05-18	0	2.930	2.910	2.930	2.910	2.940	183,000	534,150	2.9189	1.967	1.953	1.967	1.953	1.973	272,646	1.9591	1.03%
2022-05-17	0	2.900	2.900	2.920	2.800	2.920	1,255,000	3,626,080	2.8893	1.946	1.946	1.960	1.879	1.960	1,869,786	1.9393	1.75%
2022-05-16	0	2.850	2.810	2.870	2.780	2.870	79,000	222,840	2.8208	1.913	1.886	1.926	1.866	1.926	117,700	1.8933	0.71%
2022-05-13	0	2.830	2.830	2.860	2.720	2.850	287,000	814,130	2.8367	1.899	1.899	1.920	1.826	1.913	427,592	1.9040	0.71%
2022-05-12	0	2.810	2.780	2.810	2.690	2.890	2,614,000	7,245,270	2.7717	1.886	1.866	1.886	1.806	1.940	3,894,518	1.8604	-2.77%
2022-05-11	0	2.890	2.880	2.890	2.850	2.900	359,000	1,036,120	2.8861	1.940	1.933	1.940	1.913	1.946	534,863	1.9372	0.00%
2022-05-10	0	2.890	2.880	2.890	2.830	2.900	611,000	1,768,350	2.8942	1.940	1.933	1.940	1.899	1.946	910,310	1.9426	-3.67%
2022-05-06	0	3.000	2.930	3.000	2.940	3.050	59,000	174,530	2.9581	2.014	1.967	2.014	1.973	2.047	87,902	1.9855	-2.60%
2022-05-05	0	3.080	2.950	3.080	-	-	0	0	-	2.067	1.980	2.067	-	-	0	-	0.00%
2022-05-04	0	3.080	2.900	3.080	3.000	3.100	126,000	387,250	3.0734	2.067	1.946	2.067	2.014	2.081	187,724	2.0629	2.67%
2022-05-03	0	3.000	2.960	3.030	2.950	3.050	166,000	502,210	3.0254	2.014	1.987	2.034	1.980	2.047	247,318	2.0306	1.01%
2022-04-29	0	2.970	2.920	2.970	2.940	2.990	132,000	389,660	2.9520	1.993	1.960	1.993	1.973	2.007	196,663	1.9814	1.02%
2022-04-28	0	2.940	2.860	2.940	2.940	2.950	87,000	256,600	2.9494	1.973	1.920	1.973	1.973	1.980	129,619	1.9797	0.00%
2022-04-27	0	2.940	2.860	3.000	2.820	2.950	15,000	43,040	2.8693	1.973	1.920	2.014	1.893	1.980	22,348	1.9259	1.38%
2022-04-26	0	2.900	2.800	2.900	2.810	2.900	66,000	190,800	2.8909	1.946	1.879	1.946	1.886	1.946	98,331	1.9404	0.35%
2022-04-25	0	2.890	2.820	2.890	2.820	2.950	321,000	915,100	2.8508	1.940	1.893	1.940	1.893	1.980	478,248	1.9134	-2.36%
2022-04-22	0	2.960	2.900	2.960	2.910	2.960	10,000	29,450	2.9450	1.987	1.946	1.987	1.953	1.987	14,899	1.9767	0.00%
2022-04-21	0	2.960	2.900	2.980	2.830	2.960	204,000	588,460	2.8846	1.987	1.946	2.000	1.899	1.987	303,933	1.9361	-0.67%
2022-04-20	0	2.980	2.950	2.980	2.870	3.090	649,000	1,930,220	2.9741	2.000	1.980	2.000	1.926	2.074	966,925	1.9962	-0.67%
2022-04-19	0	3.000	3.060	3.150	2.950	3.050	173,000	516,470	2.9854	2.014	2.054	2.114	1.980	2.047	257,747	2.0038	-1.64%
2022-04-14	0	3.050	3.050	3.100	3.050	3.100	4,000	12,290	3.0725	2.047	2.047	2.081	2.047	2.081	5,959	2.0623	0.66%
2022-04-13	0	3.030	3.030	3.090	3.010	3.090	32,000	96,770	3.0241	2.034	2.034	2.074	2.020	2.074	47,676	2.0298	0.66%
2022-04-12	0	3.010	3.010	3.100	3.010	3.100	136,000	416,030	3.0590	2.020	2.020	2.081	2.020	2.081	202,622	2.0532	-2.27%
2022-04-11	0	3.080	3.030	3.080	3.030	3.190	149,000	460,460	3.0903	2.067	2.034	2.067	2.034	2.141	221,991	2.0742	-4.05%
2022-04-08	0	3.210	3.150	3.250	3.100	3.270	110,000	344,640	3.1331	2.155	2.114	2.181	2.081	2.195	163,886	2.1029	0.31%
2022-04-07	0	3.200	3.110	3.200	3.150	3.280	60,000	191,910	3.1985	2.148	2.087	2.148	2.114	2.202	89,392	2.1468	0.31%
2022-04-06	0	3.190	3.150	3.200	3.160	3.230	126,000	402,150	3.1917	2.141	2.114	2.148	2.121	2.168	187,724	2.1422	1.27%
2022-04-04	0	3.150	3.130	3.150	3.040	3.150	179,000	560,800	3.1330	2.114	2.101	2.114	2.040	2.114	266,687	2.1028	3.96%
2022-04-01	0	3.030	3.030	3.050	3.030	3.100	429,000	1,313,110	3.0609	2.034	2.034	2.047	2.034	2.081	639,154	2.0545	-1.30%
2022-03-31	0	3.070	3.030	3.070	3.050	3.080	101,000	310,860	3.0778	2.061	2.034	2.061	2.047	2.067	150,477	2.0658	-0.32%
2022-03-30	0	3.080	3.030	3.080	3.000	3.090	47,000	144,250	3.0691	2.067	2.034	2.067	2.014	2.074	70,024	2.0600	4.41%
2022-03-29	0	2.950	2.940	2.980	2.940	3.040	331,000	981,260	2.9645	1.980	1.973	2.000	1.973	2.040	493,147	1.9898	-2.32%
2022-03-28	0	3.020	3.010	3.050	3.000	3.190	465,000	1,427,780	3.0705	2.027	2.020	2.047	2.014	2.141	692,789	2.0609	-3.51%
2022-03-25	0	3.130	3.140	3.200	3.050	3.300	2,268,000	7,215,770	3.1816	2.101	2.108	2.148	2.047	2.215	3,379,023	2.1355	2.62%
2022-03-24	0	3.050	3.040	3.050	2.960	3.070	317,000	956,970	3.0188	2.047	2.040	2.047	1.987	2.061	472,289	2.0262	4.10%
2022-03-23	0	2.930	2.920	2.950	2.890	2.980	956,000	2,801,930	2.9309	1.967	1.960	1.980	1.940	2.000	1,424,315	1.9672	0.00%
2022-03-22	0	2.930	2.920	2.930	2.840	3.000	496,000	1,413,670	2.8501	1.967	1.960	1.967	1.906	2.014	738,975	1.9130	2.09%
2022-03-21	0	2.870	2.820	2.870	2.770	2.910	92,000	258,420	2.8089	1.926	1.893	1.926	1.859	1.953	137,068	1.8853	0.70%
2022-03-18	0	2.850	2.790	2.860	2.770	2.860	38,000	107,080	2.8179	1.913	1.873	1.920	1.859	1.920	56,615	1.8914	-1.38%
2022-03-17	0	2.890	2.860	2.880	2.700	2.900	2,309,000	6,424,120	2.7822	1.940	1.920	1.933	1.812	1.946	3,440,108	1.8674	7.43%
2022-03-16	0	2.690	2.690	2.720	2.570	2.720	2,015,000	5,389,510	2.6747	1.806	1.806	1.826	1.725	1.826	3,002,086	1.7953	5.49%
2022-03-15	0	2.550	2.510	2.550	2.510	2.740	1,883,000	4,921,790	2.6138	1.712	1.685	1.712	1.685	1.839	2,805,424	1.7544	-5.90%
2022-03-14	0	2.710	2.710	2.810	2.700	3.100	2,659,000	7,500,320	2.8207	1.819	1.819	1.886	1.812	2.081	3,961,562	1.8933	-11.44%
2022-03-11	0	3.060	2.960	3.060	2.850	3.080	4,420,000	13,123,890	2.9692	2.054	1.987	2.054	1.913	2.067	6,585,222	1.9929	-1.29%
2022-03-10	0	3.100	3.040	3.100	3.020	3.170	18,000	56,130	3.1183	2.081	2.040	2.081	2.027	2.128	26,818	2.0930	1.97%
2022-03-09	0	3.040	3.010	3.080	3.000	3.080	133,000	400,660	3.0125	2.040	2.020	2.067	2.014	2.067	198,153	2.0220	-1.94%
2022-03-08	0	3.100	3.070	3.100	2.980	3.140	286,000	871,230	3.0463	2.081	2.061	2.081	2.000	2.108	426,103	2.0446	-0.96%
2022-03-07	0	3.130	3.110	3.150	3.060	3.180	822,000	2,597,780	3.1603	2.101	2.087	2.114	2.054	2.134	1,224,673	2.1212	0.64%
2022-03-04	0	3.110	3.110	3.130	3.000	3.240	599,000	1,865,150	3.1138	2.087	2.087	2.101	2.014	2.175	892,432	2.0900	1.30%
2022-03-03	0	3.070	3.050	3.070	3.000	3.080	132,000	401,290	3.0401	2.061	2.047	2.061	2.014	2.067	196,663	2.0405	-0.32%
2022-03-02	0	3.080	3.060	3.080	3.010	3.080	155,000	474,520	3.0614	2.067	2.054	2.067	2.020	2.067	230,930	2.0548	0.33%
2022-03-01	0	3.070	3.060	3.110	3.060	3.100	508,000	1,574,220	3.0989	2.061	2.054	2.087	2.054	2.081	756,854	2.0800	-0.97%
2022-02-28	0	3.100	3.020	3.100	2.960	3.110	1,135,000	3,480,680	3.0667	2.081	2.027	2.081	1.987	2.087	1,691,002	2.0584	-1.90%
2022-02-25	0	3.160	3.110	3.160	3.080	3.160	128,000	401,000	3.1328	2.121	2.087	2.121	2.067	2.121	190,703	2.1027	2.27%
2022-02-24	0	3.090	3.050	3.100	3.040	3.150	6,253,000	19,320,250	3.0898	2.074	2.047	2.081	2.040	2.114	9,316,152	2.0738	-3.13%
2022-02-23	0	3.190	3.180	3.250	-	-	0	0	-	2.141	2.134	2.181	-	-	0	-	0.00%
2022-02-22	0	3.190	3.170	3.190	3.170	3.200	706,000	2,252,400	3.1904	2.141	2.128	2.141	2.128	2.148	1,051,848	2.1414	-2.45%
2022-02-21	0	3.270	3.200	3.270	3.210	3.280	53,000	171,900	3.2434	2.195	2.148	2.195	2.155	2.202	78,963	2.1770	-0.30%
2022-02-18	0	3.280	3.250	3.280	3.250	3.280	11,000	35,780	3.2527	2.202	2.181	2.202	2.181	2.202	16,389	2.1832	0.00%
2022-02-17	0	3.280	3.230	3.280	3.240	3.300	32,000	104,920	3.2788	2.202	2.168	2.202	2.175	2.215	47,676	2.2007	0.00%
2022-02-16	0	3.280	3.250	3.290	3.230	3.320	178,000	587,450	3.3003	2.202	2.181	2.208	2.168	2.228	265,197	2.2151	-0.61%
2022-02-15	0	3.300	3.260	3.300	3.180	3.300	108,000	352,840	3.2670	2.215	2.188	2.215	2.134	2.215	160,906	2.1928	0.00%
2022-02-14	0	3.300	3.170	3.300	3.200	3.300	211,000	680,250	3.2239	2.215	2.128	2.215	2.148	2.215	314,362	2.1639	1.54%
2022-02-11	0	3.250	3.240	3.250	3.160	3.280	300,000	969,220	3.2307	2.181	2.175	2.181	2.121	2.202	446,961	2.1685	0.31%
2022-02-10	0	3.240	3.130	3.240	3.100	3.250	820,000	2,586,100	3.1538	2.175	2.101	2.175	2.081	2.181	1,221,693	2.1168	1.89%
2022-02-09	0	3.180	3.180	3.230	3.100	3.360	478,000	1,530,640	3.2022	2.134	2.134	2.168	2.081	2.255	712,157	2.1493	-3.93%
2022-02-08	0	3.310	3.160	3.310	3.250	3.310	24,000	79,320	3.3050	2.222	2.121	2.222	2.181	2.222	35,757	2.2183	-0.30%
2022-02-07	0	3.320	3.310	3.320	3.320	3.320	1,287,000	4,272,840	3.3200	2.228	2.222	2.228	2.228	2.228	1,917,462	2.2284	1.53%
2022-02-04	0	3.270	3.220	3.270	3.140	3.300	81,000	260,430	3.2152	2.195	2.161	2.195	2.108	2.215	120,679	2.1580	2.51%
2022-01-31	0	3.190	3.190	3.220	3.060	3.190	75,000	234,930	3.1324	2.141	2.141	2.161	2.054	2.141	111,740	2.1025	2.24%
2022-01-28	0	3.120	3.070	3.120	3.010	3.160	901,000	2,789,630	3.0961	2.094	2.061	2.094	2.020	2.121	1,342,372	2.0781	-2.50%
2022-01-27	0	3.200	3.170	3.220	3.160	3.200	206,000	653,350	3.1716	2.148	2.128	2.161	2.121	2.148	306,913	2.1288	-1.84%
2022-01-26	0	3.260	3.240	3.260	3.210	3.300	153,000	499,640	3.2656	2.188	2.175	2.188	2.155	2.215	227,950	2.1919	0.00%
2022-01-25	0	3.260	3.200	3.290	3.260	3.310	23,000	75,720	3.2922	2.188	2.148	2.208	2.188	2.222	34,267	2.2097	-2.10%
2022-01-24	0	3.330	3.280	3.330	3.280	3.380	568,000	1,881,040	3.3117	2.235	2.202	2.235	2.202	2.269	846,246	2.2228	-0.60%
2022-01-21	0	3.350	3.330	3.350	3.290	3.370	547,000	1,812,510	3.3135	2.249	2.235	2.249	2.208	2.262	814,958	2.2241	-0.30%
2022-01-20	0	3.360	3.310	3.380	3.290	3.400	1,704,000	5,660,060	3.3216	2.255	2.222	2.269	2.208	2.282	2,538,737	2.2295	2.44%
2022-01-19	0	3.280	3.270	3.340	3.270	3.310	8,000	26,250	3.2813	2.202	2.195	2.242	2.195	2.222	11,919	2.2024	-0.61%
2022-01-18	0	3.300	3.290	3.390	3.290	3.300	268,000	884,220	3.2993	2.215	2.208	2.275	2.208	2.215	399,285	2.2145	0.30%
2022-01-17	0	3.290	3.260	3.290	3.290	3.330	232,000	766,220	3.3027	2.208	2.188	2.208	2.208	2.235	345,650	2.2168	0.00%
2022-01-14	0	3.290	3.270	3.290	3.260	3.370	82,000	270,420	3.2978	2.208	2.195	2.208	2.188	2.262	122,169	2.2135	-0.30%
2022-01-13	0	3.300	3.300	3.480	3.260	3.540	753,000	2,497,340	3.3165	2.215	2.215	2.336	2.188	2.376	1,121,872	2.2260	-4.07%
2022-01-12	0	3.440	3.440	3.450	3.440	3.500	46,000	158,860	3.4535	2.309	2.309	2.316	2.309	2.349	68,534	2.3180	0.29%
2022-01-11	0	3.430	3.370	3.430	3.340	3.450	192,000	651,320	3.3923	2.302	2.262	2.302	2.242	2.316	286,055	2.2769	3.31%
2022-01-10	0	3.320	3.310	3.320	3.300	3.480	701,000	2,343,890	3.3436	2.228	2.222	2.228	2.215	2.336	1,044,398	2.2442	-4.60%
2022-01-07	0	3.480	3.480	3.490	3.480	3.520	63,000	220,380	3.4981	2.336	2.336	2.342	2.336	2.363	93,862	2.3479	-1.14%
2022-01-06	0	3.520	3.400	3.520	3.410	3.520	74,000	258,870	3.4982	2.363	2.282	2.363	2.289	2.363	110,250	2.3480	0.57%
2022-01-05	0	3.500	3.400	3.500	3.400	3.520	44,000	151,020	3.4323	2.349	2.282	2.349	2.282	2.363	65,554	2.3037	-0.28%
2022-01-04	0	3.510	3.410	3.510	3.300	3.580	1,103,000	3,744,420	3.3948	2.356	2.289	2.356	2.215	2.403	1,643,326	2.2786	-0.28%
2022-01-03	0	3.520	3.510	3.600	3.520	3.680	310,000	1,108,900	3.5771	2.363	2.356	2.416	2.363	2.470	461,859	2.4009	-1.68%
2021-12-31	0	3.580	3.580	3.640	3.580	3.720	102,000	371,650	3.6436	2.403	2.403	2.443	2.403	2.497	151,967	2.4456	-2.98%
2021-12-30	0	3.690	3.600	3.690	3.600	3.700	66,000	241,190	3.6544	2.477	2.416	2.477	2.416	2.483	98,331	2.4528	0.27%
2021-12-29	0	3.680	3.660	3.770	3.670	3.770	3,000	11,210	3.7367	2.470	2.457	2.530	2.463	2.530	4,470	2.5081	-2.65%
2021-12-28	0	3.780	3.680	3.790	3.690	3.790	24,000	89,660	3.7358	2.537	2.470	2.544	2.477	2.544	35,757	2.5075	1.07%
2021-12-24	0	3.740	3.740	3.790	3.710	3.730	13,000	48,430	3.7254	2.510	2.510	2.544	2.490	2.504	19,368	2.5005	0.27%
2021-12-23	0	3.730	3.710	3.800	3.700	3.800	79,000	297,170	3.7616	2.504	2.490	2.551	2.483	2.551	117,700	2.5248	-1.84%
2021-12-22	0	3.800	3.720	3.800	3.720	3.800	24,000	91,000	3.7917	2.551	2.497	2.551	2.497	2.551	35,757	2.5450	0.26%
2021-12-21	0	3.790	3.740	3.790	3.620	3.800	86,000	321,420	3.7374	2.544	2.510	2.544	2.430	2.551	128,129	2.5086	0.26%
2021-12-20	0	3.780	3.780	3.800	3.700	3.820	409,000	1,555,420	3.8030	2.537	2.537	2.551	2.483	2.564	609,357	2.5526	-1.05%
2021-12-17	0	3.820	3.750	3.830	3.750	3.820	104,000	396,470	3.8122	2.564	2.517	2.571	2.517	2.564	154,946	2.5588	0.53%
2021-12-16	0	3.800	3.680	3.800	3.660	3.810	1,012,000	3,841,970	3.7964	2.551	2.470	2.551	2.457	2.557	1,507,748	2.5482	-0.26%
2021-12-15	0	3.810	3.660	3.810	3.630	3.820	680,000	2,590,520	3.8096	2.557	2.457	2.557	2.436	2.564	1,013,111	2.5570	-1.80%
2021-12-14	0	3.880	3.880	3.920	3.630	3.920	28,000	107,710	3.8468	2.604	2.604	2.631	2.436	2.631	41,716	2.5820	3.47%
2021-12-13	0	3.750	3.660	3.860	3.660	3.880	42,000	157,690	3.7545	2.517	2.457	2.591	2.457	2.604	62,575	2.5200	-0.53%
2021-12-10	0	3.770	3.680	3.750	-	-	0	0	-	2.530	2.470	2.517	-	-	0	-	0.00%
2021-12-09	0	3.770	3.770	3.800	3.590	3.810	1,213,000	4,385,140	3.6151	2.530	2.530	2.551	2.410	2.557	1,807,211	2.4265	-1.57%
2021-12-08	0	3.830	3.690	3.840	3.690	3.840	29,000	111,210	3.8348	2.571	2.477	2.577	2.477	2.577	43,206	2.5739	-0.26%
2021-12-07	0	3.840	3.680	3.840	-	-	0	0	-	2.577	2.470	2.577	-	-	0	-	0.00%
2021-12-06	0	3.840	3.680	3.840	-	-	0	0	-	2.577	2.470	2.577	-	-	0	-	-0.78%
2021-12-03	0	3.870	3.680	3.880	3.900	4.200	2,000	8,100	4.0500	2.598	2.470	2.604	2.618	2.819	2,980	2.7184	4.03%
2021-12-02	0	3.720	3.720	3.750	3.720	3.760	77,000	286,710	3.7235	2.497	2.497	2.517	2.497	2.524	114,720	2.4992	-1.06%
2021-12-01	0	3.760	3.680	4.190	-	-	236,000	928,660	3.9350	2.524	2.470	2.812	-	-	351,609	2.6412	0.00%
2021-11-30	0	3.760	3.760	4.100	3.760	3.760	1,000	3,760	3.7600	2.524	2.524	2.752	2.524	2.524	1,490	2.5237	-2.34%
2021-11-29	0	3.850	3.770	4.100	-	-	0	0	-	2.584	2.530	2.752	-	-	0	-	0.00%
2021-11-26	0	3.850	3.850	3.970	3.850	3.980	642,000	2,502,060	3.8973	2.584	2.584	2.665	2.584	2.671	956,496	2.6159	0.00%
2021-11-25	0	3.850	3.810	3.850	3.840	4.200	365,000	1,422,200	3.8964	2.584	2.557	2.584	2.577	2.819	543,802	2.6153	0.00%
2021-11-24	0	3.850	3.800	3.870	3.810	3.900	447,000	1,731,810	3.8743	2.584	2.551	2.598	2.557	2.618	665,972	2.6004	-1.28%
2021-11-23	0	3.900	3.810	3.950	3.850	3.970	281,000	1,092,890	3.8893	2.618	2.557	2.651	2.584	2.665	418,653	2.6105	-2.26%
2021-11-22	0	3.990	3.950	4.000	-	-	0	0	-	2.678	2.651	2.685	-	-	0	-	-0.25%
2021-11-19	0	4.000	4.000	4.090	3.950	4.000	10,000	39,900	3.9900	2.685	2.685	2.745	2.651	2.685	14,899	2.6781	0.00%
2021-11-18	0	4.000	4.000	4.030	4.000	4.210	356,000	1,484,570	4.1701	2.685	2.685	2.705	2.685	2.826	530,393	2.7990	-4.76%
2021-11-17	0	4.200	4.100	4.200	3.900	4.390	410,000	1,730,620	4.2210	2.819	2.752	2.819	2.618	2.947	610,846	2.8332	4.48%
2021-11-16	0	4.020	3.950	4.020	3.940	4.050	12,000	48,250	4.0208	2.698	2.651	2.698	2.645	2.718	17,878	2.6988	1.01%
2021-11-15	0	3.980	3.940	4.000	3.980	4.050	883,000	3,532,270	4.0003	2.671	2.645	2.685	2.671	2.718	1,315,555	2.6850	-1.73%
2021-11-12	0	4.050	4.000	4.050	-	-	0	0	-	2.718	2.685	2.718	-	-	0	-	0.00%
2021-11-11	0	4.050	4.030	4.070	4.000	4.050	471,000	1,885,480	4.0031	2.718	2.705	2.732	2.685	2.718	701,728	2.6869	1.25%
2021-11-10	0	4.000	4.000	4.050	3.990	4.050	519,000	2,101,140	4.0484	2.685	2.685	2.718	2.678	2.718	773,242	2.7173	0.25%
2021-11-09	0	3.990	3.990	4.060	3.990	4.080	110,000	445,970	4.0543	2.678	2.678	2.725	2.678	2.738	163,886	2.7212	-1.48%
2021-11-08	0	4.050	4.000	4.050	4.050	4.060	100,000	405,410	4.0541	2.718	2.685	2.718	2.718	2.725	148,987	2.7211	0.50%
2021-11-05	0	4.030	3.900	4.030	3.900	4.060	254,000	1,018,690	4.0106	2.705	2.618	2.705	2.618	2.725	378,427	2.6919	0.00%
2021-11-04	0	4.030	3.930	4.060	3.910	4.080	19,000	76,480	4.0253	2.705	2.638	2.725	2.624	2.738	28,308	2.7018	2.81%
2021-11-03	0	3.920	3.900	4.080	3.910	3.920	7,000	27,400	3.9143	2.631	2.618	2.738	2.624	2.631	10,429	2.6273	-1.51%
2021-11-02	0	3.980	3.960	4.000	3.980	4.080	272,000	1,096,800	4.0324	2.671	2.658	2.685	2.671	2.738	405,244	2.7065	-1.00%
2021-11-01	0	4.020	4.000	4.080	3.990	4.200	498,000	2,043,425	4.1033	2.698	2.685	2.738	2.678	2.819	741,955	2.7541	-0.99%
2021-10-29	0	4.060	3.920	4.100	4.060	4.060	20,000	81,200	4.0600	2.725	2.631	2.752	2.725	2.725	29,797	2.7251	1.25%
2021-10-28	0	4.010	4.020	4.110	3.990	4.250	129,000	524,250	4.0640	2.692	2.698	2.759	2.678	2.853	192,193	2.7277	2.82%
2021-10-27	0	3.900	3.900	4.030	3.860	4.000	400,000	1,549,440	3.8736	2.618	2.618	2.705	2.591	2.685	595,948	2.6000	-2.01%
2021-10-26	0	3.980	3.930	4.090	-	-	0	0	-	2.671	2.638	2.745	-	-	0	-	0.00%
2021-10-25	0	3.980	3.950	4.100	3.980	4.030	68,000	272,180	4.0026	2.671	2.651	2.752	2.671	2.705	101,311	2.6866	-1.97%
2021-10-22	0	4.060	4.010	4.130	4.060	4.060	7,000	28,420	4.0600	2.725	2.692	2.772	2.725	2.725	10,429	2.7251	0.25%
2021-10-21	0	4.050	4.050	4.340	3.980	4.100	120,000	486,120	4.0510	2.718	2.718	2.913	2.671	2.752	178,784	2.7190	-1.22%
2021-10-20	0	4.100	3.970	4.350	-	-	0	0	-	2.752	2.665	2.920	-	-	0	-	0.00%
2021-10-19	0	4.100	4.010	4.200	4.030	4.100	31,000	126,940	4.0948	2.752	2.692	2.819	2.705	2.752	46,186	2.7485	1.74%
2021-10-18	0	4.030	4.020	4.350	4.030	4.150	39,000	160,170	4.1069	2.705	2.698	2.920	2.705	2.785	58,105	2.7566	-2.89%
2021-10-15	0	4.150	4.030	4.150	4.020	4.190	198,000	812,540	4.1037	2.785	2.705	2.785	2.698	2.812	294,994	2.7544	-2.35%
2021-10-12	0	4.250	4.190	4.380	4.030	4.450	441,000	1,925,320	4.3658	2.853	2.812	2.940	2.705	2.987	657,032	2.9303	1.92%
2021-10-11	0	4.170	4.070	4.170	4.050	4.170	160,000	659,610	4.1226	2.799	2.732	2.799	2.718	2.799	238,379	2.7671	4.51%
2021-10-08	0	3.990	3.910	4.000	3.910	3.990	29,000	115,450	3.9810	2.678	2.624	2.685	2.624	2.678	43,206	2.6721	-0.99%
2021-10-07	0	4.030	4.000	4.030	3.960	4.040	77,000	306,990	3.9869	2.705	2.685	2.705	2.658	2.712	114,720	2.6760	2.28%
2021-10-06	0	3.940	3.900	3.950	3.800	3.950	211,000	813,820	3.8570	2.645	2.618	2.651	2.551	2.651	314,362	2.5888	1.55%
2021-10-05	0	3.880	3.780	3.880	3.750	3.920	466,000	1,774,530	3.8080	2.604	2.537	2.604	2.517	2.631	694,279	2.5559	-0.51%
2021-10-04	0	3.900	3.900	3.940	3.680	3.900	2,018,000	7,771,340	3.8510	2.618	2.618	2.645	2.470	2.618	3,006,556	2.5848	0.00%
2021-09-30	0	3.900	3.900	3.980	3.800	3.940	245,000	941,100	3.8412	2.618	2.618	2.671	2.551	2.645	365,018	2.5782	1.04%
2021-09-29	0	3.860	3.820	3.860	3.810	3.920	903,000	3,477,270	3.8508	2.591	2.564	2.591	2.557	2.631	1,345,352	2.5847	-3.50%
2021-09-28	0	4.000	3.920	4.000	3.800	4.120	689,000	2,726,120	3.9566	2.685	2.631	2.685	2.551	2.765	1,026,520	2.6557	-1.72%
2021-09-27	0	4.070	3.920	4.070	3.940	4.110	238,000	951,610	3.9984	2.732	2.631	2.732	2.645	2.759	354,589	2.6837	-0.25%
2021-09-24	0	4.080	3.940	4.120	3.910	4.210	564,000	2,315,820	4.1061	2.738	2.645	2.765	2.624	2.826	840,286	2.7560	-3.77%
2021-09-23	0	4.240	4.250	4.320	4.060	4.590	930,000	3,931,590	4.2275	2.846	2.853	2.900	2.725	3.081	1,385,578	2.8375	3.16%
2021-09-21	0	4.110	4.100	4.280	4.030	4.120	76,000	309,930	4.0780	2.759	2.752	2.873	2.705	2.765	113,230	2.7372	-3.29%
2021-09-20	0	4.250	4.020	4.250	-	-	5,000	21,000	4.2000	2.853	2.698	2.853	-	-	7,449	2.8190	-1.16%
2021-09-17	0	4.300	4.300	4.400	4.140	4.370	150,000	639,670	4.2645	2.886	2.886	2.953	2.779	2.933	223,480	2.8623	1.18%
2021-09-16	0	4.250	4.090	4.250	4.090	4.360	1,477,000	6,195,010	4.1943	2.853	2.745	2.853	2.745	2.926	2,200,537	2.8152	1.19%
2021-09-15	0	4.200	4.200	4.290	4.160	4.400	512,000	2,192,900	4.2830	2.819	2.819	2.879	2.792	2.953	762,813	2.8748	-3.00%
2021-09-14	0	4.330	4.280	4.460	4.080	4.680	1,536,000	6,505,290	4.2352	2.906	2.873	2.994	2.738	3.141	2,288,439	2.8427	-5.87%
2021-09-13	0	4.600	4.600	4.660	4.250	4.810	1,427,000	6,768,130	4.7429	3.088	3.088	3.128	2.853	3.228	2,126,043	3.1834	5.02%
2021-09-10	0	4.380	4.380	4.400	4.250	4.480	1,315,000	5,750,910	4.3733	2.940	2.940	2.953	2.853	3.007	1,959,178	2.9354	3.06%
2021-09-09	0	4.250	4.210	4.250	3.800	4.380	2,288,000	9,465,150	4.1369	2.853	2.826	2.853	2.551	2.940	3,408,821	2.7767	9.25%
2021-09-08	0	3.890	3.870	3.890	3.750	4.020	217,000	845,710	3.8973	2.611	2.598	2.611	2.517	2.698	323,302	2.6159	0.52%
2021-09-07	0	3.870	3.730	3.920	3.740	3.910	208,000	803,150	3.8613	2.598	2.504	2.631	2.510	2.624	309,893	2.5917	1.04%
2021-09-06	0	3.830	3.730	3.830	3.710	3.930	171,000	652,400	3.8152	2.571	2.504	2.571	2.490	2.638	254,768	2.5608	2.41%
2021-09-03	0	3.740	3.620	3.740	3.650	3.880	215,000	794,640	3.6960	2.510	2.430	2.510	2.450	2.604	320,322	2.4808	1.36%
2021-09-02	0	3.690	3.690	3.720	3.610	3.690	480,000	1,743,530	3.6324	2.477	2.477	2.497	2.423	2.477	715,137	2.4380	-0.54%
2021-09-01	0	3.710	3.710	3.870	3.680	3.960	703,000	2,664,340	3.7900	2.490	2.490	2.598	2.470	2.658	1,047,378	2.5438	-0.80%
2021-08-31	0	3.740	3.740	3.790	3.680	3.780	395,000	1,474,670	3.7333	2.510	2.510	2.544	2.470	2.537	588,498	2.5058	-0.27%
2021-08-30	0	3.750	3.710	3.800	3.600	3.960	1,171,000	4,442,100	3.7934	2.517	2.490	2.551	2.416	2.658	1,744,637	2.5461	-1.83%
2021-08-27	0	3.820	3.810	3.890	3.800	3.830	351,000	1,339,700	3.8168	2.564	2.557	2.611	2.551	2.571	522,944	2.5618	0.53%
2021-08-26	0	3.800	3.680	3.800	3.680	4.100	54,000	206,550	3.8250	2.551	2.470	2.551	2.470	2.752	80,453	2.5673	-7.32%
2021-08-25	0	4.100	3.900	4.100	3.850	4.150	17,696	71,376	4.0335	2.752	2.618	2.752	2.584	2.785	26,365	2.7073	7.05%
2021-08-24	0	3.830	3.830	3.900	3.800	3.900	83,000	318,030	3.8317	2.571	2.571	2.618	2.551	2.618	123,659	2.5718	-1.79%
2021-08-23	0	3.900	3.810	3.980	3.800	3.910	82,000	317,850	3.8762	2.618	2.557	2.671	2.551	2.624	122,169	2.6017	-0.76%
2021-08-20	0	3.930	3.850	3.950	3.800	4.000	41,000	158,910	3.8759	2.638	2.584	2.651	2.551	2.685	61,085	2.6015	2.08%
2021-08-19	0	3.850	3.830	3.900	3.850	4.000	62,000	241,580	3.8965	2.584	2.571	2.618	2.584	2.685	92,372	2.6153	-0.26%
2021-08-18	0	3.860	3.900	3.970	3.800	3.890	78,000	299,200	3.8359	2.591	2.618	2.665	2.551	2.611	116,210	2.5747	-0.77%
2021-08-17	0	3.890	3.890	3.960	3.890	3.970	1,707,000	6,895,580	4.0396	2.611	2.611	2.658	2.611	2.665	2,543,207	2.7114	-3.47%
2021-08-16	0	4.030	3.970	4.240	4.030	4.040	14,000	56,500	4.0357	2.705	2.665	2.846	2.705	2.712	20,858	2.7088	-0.25%
2021-08-13	0	4.040	4.040	4.300	3.900	4.040	7,000	28,000	4.0000	2.712	2.712	2.886	2.618	2.712	10,429	2.6848	-0.25%
2021-08-12	0	4.050	4.050	4.260	4.010	4.250	44,000	178,300	4.0523	2.718	2.718	2.859	2.692	2.853	65,554	2.7199	-0.49%
2021-08-11	0	4.070	4.070	4.260	4.060	4.260	12,000	49,150	4.0958	2.732	2.732	2.859	2.725	2.859	17,878	2.7491	-2.16%
2021-08-10	0	4.160	3.870	4.260	4.160	4.160	1,000	4,160	4.1600	2.792	2.598	2.859	2.792	2.792	1,490	2.7922	0.00%
2021-08-09	0	4.160	4.160	4.200	4.050	4.150	99,000	407,250	4.1136	2.792	2.792	2.819	2.718	2.785	147,497	2.7611	3.48%
2021-08-06	0	4.020	4.020	4.190	3.840	4.380	495,087	1,977,382	3.9940	2.698	2.698	2.812	2.577	2.940	737,615	2.6808	4.96%
2021-08-05	0	3.830	3.830	3.880	3.800	3.900	239,000	928,760	3.8860	2.571	2.571	2.604	2.551	2.618	356,079	2.6083	-1.79%
2021-08-04	0	3.900	3.900	3.980	3.890	3.920	27,000	105,240	3.8978	2.618	2.618	2.671	2.611	2.631	40,226	2.6162	-0.51%
2021-08-03	0	3.920	3.920	4.000	3.920	3.990	47,000	186,700	3.9723	2.631	2.631	2.685	2.631	2.678	70,024	2.6662	-3.21%
2021-08-02	0	4.050	4.050	4.170	4.050	4.080	42,000	170,600	4.0619	2.718	2.718	2.799	2.718	2.738	62,575	2.7263	-1.46%
2021-07-30	0	4.110	4.000	4.140	4.000	4.110	60,000	240,640	4.0107	2.759	2.685	2.779	2.685	2.759	89,392	2.6920	0.24%
2021-07-29	0	4.100	4.100	4.180	4.010	4.120	54,000	220,150	4.0769	2.752	2.752	2.806	2.692	2.765	80,453	2.7364	2.50%
2021-07-28	0	4.000	4.000	4.430	3.880	4.030	610,250	2,400,310	3.9333	2.685	2.685	2.973	2.604	2.705	909,193	2.6400	2.56%
2021-07-27	0	3.900	3.850	3.900	3.860	3.970	466,000	1,815,120	3.8951	2.618	2.584	2.618	2.591	2.665	694,279	2.6144	-4.88%
2021-07-26	0	4.100	4.010	4.200	4.000	4.200	364,000	1,473,320	4.0476	2.752	2.692	2.819	2.685	2.819	542,312	2.7167	-2.38%
2021-07-23	0	4.200	4.200	4.350	4.120	4.200	17,000	71,250	4.1912	2.819	2.819	2.920	2.765	2.819	25,328	2.8131	0.48%
2021-07-22	0	4.180	4.180	4.300	4.110	4.290	234,000	969,040	4.1412	2.806	2.806	2.886	2.759	2.879	348,629	2.7796	0.48%
2021-07-21	0	4.160	4.110	4.390	4.120	4.170	242,000	1,003,400	4.1463	2.792	2.759	2.947	2.765	2.799	360,548	2.7830	0.48%
2021-07-20	0	4.140	4.140	4.170	4.100	4.260	253,000	1,053,460	4.1639	2.779	2.779	2.799	2.752	2.859	376,937	2.7948	-2.82%
2021-07-19	0	4.260	4.130	4.260	4.170	4.700	207,000	906,910	4.3812	2.859	2.772	2.859	2.799	3.155	308,403	2.9407	-5.33%
2021-07-16	0	4.500	4.500	4.550	4.500	4.560	23,000	104,050	4.5239	3.020	3.020	3.054	3.020	3.061	34,267	3.0364	-1.32%
2021-07-15	0	4.560	4.500	4.600	4.500	4.580	101,000	455,300	4.5079	3.061	3.020	3.088	3.020	3.074	150,477	3.0257	0.66%
2021-07-14	0	4.530	4.530	4.540	4.500	4.560	136,000	617,030	4.5370	3.041	3.041	3.047	3.020	3.061	202,622	3.0452	-0.44%
2021-07-13	0	4.550	4.540	4.600	4.470	4.550	89,000	402,860	4.5265	3.054	3.047	3.088	3.000	3.054	132,598	3.0382	0.22%
2021-07-12	0	4.540	4.530	4.700	4.520	4.580	31,000	141,010	4.5487	3.047	3.041	3.155	3.034	3.074	46,186	3.0531	0.00%
2021-07-09	0	4.540	4.500	4.550	4.440	4.550	54,000	244,200	4.5222	3.047	3.020	3.054	2.980	3.054	80,453	3.0353	-0.22%
2021-07-08	0	4.550	4.500	4.560	4.550	4.700	249,000	1,136,970	4.5661	3.054	3.020	3.061	3.054	3.155	370,977	3.0648	-1.09%
2021-07-07	0	4.600	4.500	4.630	4.400	4.660	441,000	2,031,840	4.6073	3.088	3.020	3.108	2.953	3.128	657,032	3.0925	-1.08%
2021-07-06	0	4.650	4.640	4.700	4.660	5.000	142,000	674,480	4.7499	3.121	3.114	3.155	3.128	3.356	211,561	3.1881	-4.71%
2021-07-05	0	4.880	4.730	4.970	4.710	5.000	23,000	110,440	4.8017	3.275	3.175	3.336	3.161	3.356	34,267	3.2229	1.04%
2021-07-02	0	4.830	4.770	4.830	4.750	5.100	331,000	1,672,850	5.0539	3.242	3.202	3.242	3.188	3.423	493,147	3.3922	0.32%
2021-06-30	0	5.000	4.940	5.000	4.800	5.200	1,678,000	8,463,700	5.0439	3.232	3.193	3.232	3.102	3.361	2,596,276	3.2599	-2.53%
2021-06-29	0	5.130	5.120	5.210	5.120	5.320	72,000	373,480	5.1872	3.316	3.309	3.367	3.309	3.438	111,402	3.3526	-3.57%
2021-06-28	0	5.320	5.320	5.350	5.310	5.390	6,000	32,020	5.3367	3.438	3.438	3.458	3.432	3.484	9,283	3.4491	-1.85%
2021-06-25	0	5.420	5.350	5.420	5.420	5.480	54,000	293,480	5.4348	3.503	3.458	3.503	3.503	3.542	83,551	3.5126	-1.45%
2021-06-24	0	5.500	5.500	5.510	5.290	5.500	75,000	408,630	5.4484	3.555	3.555	3.561	3.419	3.555	116,043	3.5214	3.38%
2021-06-23	0	5.320	5.320	5.460	5.160	5.300	72,000	380,250	5.2813	3.438	3.438	3.529	3.335	3.425	111,402	3.4133	0.38%
2021-06-22	0	5.300	5.200	5.300	5.180	5.320	49,000	258,680	5.2792	3.425	3.361	3.425	3.348	3.438	75,815	3.4120	-1.30%
2021-06-21	0	5.370	5.230	5.380	5.240	5.550	120,000	640,660	5.3388	3.471	3.380	3.477	3.387	3.587	185,669	3.4505	-4.11%
2021-06-18	0	5.600	5.600	5.680	5.410	5.680	40,000	224,670	5.6168	3.619	3.619	3.671	3.497	3.671	61,890	3.6302	-1.58%
2021-06-17	0	5.690	5.550	5.690	5.470	5.720	13,000	73,520	5.6554	3.678	3.587	3.678	3.535	3.697	20,114	3.6551	-0.52%
2021-06-16	0	5.720	5.360	5.720	5.380	5.750	62,000	345,640	5.5748	3.697	3.464	3.697	3.477	3.716	95,929	3.6031	0.35%
2021-06-15	0	5.700	5.520	5.700	5.500	5.520	14,000	77,440	5.5314	3.684	3.568	3.684	3.555	3.568	21,661	3.5750	-0.70%
2021-06-11	0	5.740	5.430	5.740	5.330	5.800	415,000	2,354,960	5.6746	3.710	3.509	3.710	3.445	3.749	642,106	3.6676	1.95%
2021-06-10	0	5.630	5.630	5.730	5.630	5.880	153,000	884,110	5.7785	3.639	3.639	3.703	3.639	3.800	236,728	3.7347	-3.43%
2021-06-09	0	5.830	5.650	5.830	5.660	5.890	607,250	3,514,580	5.7877	3.768	3.652	3.768	3.658	3.807	939,564	3.7406	4.86%
2021-06-08	0	5.560	5.530	5.560	4.850	5.650	1,019,000	5,406,590	5.3058	3.593	3.574	3.593	3.135	3.652	1,576,642	3.4292	12.10%
2021-06-07	0	4.960	4.850	4.860	4.830	4.960	109,000	535,580	4.9136	3.206	3.135	3.141	3.122	3.206	168,650	3.1757	0.81%
2021-06-04	0	4.920	4.820	4.950	4.670	4.920	530,000	2,531,820	4.7770	3.180	3.115	3.199	3.018	3.180	820,039	3.0874	0.41%
2021-06-03	0	4.900	4.900	4.930	4.800	4.900	109,000	526,980	4.8347	3.167	3.167	3.186	3.102	3.167	168,650	3.1247	1.87%
2021-06-02	0	4.810	4.800	4.880	4.800	4.890	50,000	240,520	4.8104	3.109	3.102	3.154	3.102	3.160	77,362	3.1090	-0.21%
2021-06-01	0	4.820	4.820	4.840	4.780	4.830	49,000	235,100	4.7980	3.115	3.115	3.128	3.089	3.122	75,815	3.1010	0.84%
2021-05-31	0	4.780	4.690	4.800	4.650	4.780	81,000	381,510	4.7100	3.089	3.031	3.102	3.005	3.089	125,327	3.0441	2.80%
2021-05-28	0	4.650	4.630	4.710	4.610	4.710	92,000	429,790	4.6716	3.005	2.992	3.044	2.979	3.044	142,346	3.0193	0.87%
2021-05-27	0	4.610	4.610	4.670	4.520	4.710	785,000	3,614,840	4.6049	2.979	2.979	3.018	2.921	3.044	1,214,587	2.9762	-1.91%
2021-05-26	0	4.700	4.700	4.770	4.650	4.770	229,000	1,079,120	4.7123	3.038	3.038	3.083	3.005	3.083	354,319	3.0456	0.64%
2021-05-25	0	4.670	4.590	4.670	4.570	4.700	132,000	611,750	4.6345	3.018	2.967	3.018	2.954	3.038	204,236	2.9953	-0.64%
2021-05-24	0	4.700	4.630	4.740	4.600	4.750	97,000	453,300	4.6732	3.038	2.992	3.064	2.973	3.070	150,083	3.0203	-0.21%
2021-05-21	0	4.710	4.560	4.710	4.560	4.730	516,000	2,387,650	4.6272	3.044	2.947	3.044	2.947	3.057	798,378	2.9906	2.39%
2021-05-20	0	4.600	4.570	4.600	4.510	4.680	191,000	879,820	4.6064	2.973	2.954	2.973	2.915	3.025	295,524	2.9772	-2.13%
2021-05-18	0	4.700	4.680	4.700	4.690	4.750	94,000	442,460	4.7070	3.038	3.025	3.038	3.031	3.070	145,441	3.0422	0.00%
2021-05-17	0	4.700	4.670	4.700	4.700	4.800	30,000	141,390	4.7130	3.038	3.018	3.038	3.038	3.102	46,417	3.0461	-0.42%
2021-05-14	0	4.720	4.610	4.800	4.600	4.720	31,000	144,860	4.6729	3.051	2.979	3.102	2.973	3.051	47,965	3.0201	0.43%
2021-05-13	0	4.700	4.560	4.700	4.680	4.760	16,000	75,260	4.7038	3.038	2.947	3.038	3.025	3.076	24,756	3.0401	-1.26%
2021-05-12	0	4.760	4.700	4.760	4.700	4.780	24,000	113,270	4.7196	3.076	3.038	3.076	3.038	3.089	37,134	3.0503	0.00%
2021-05-11	0	4.760	4.730	4.760	4.720	4.790	18,000	85,430	4.7461	3.076	3.057	3.076	3.051	3.096	27,850	3.0675	-0.42%
2021-05-10	0	4.780	4.780	4.800	4.780	4.940	150,000	721,570	4.8105	3.089	3.089	3.102	3.089	3.193	232,087	3.1091	-1.65%
2021-05-07	0	4.860	4.860	4.950	4.860	4.880	12,000	58,490	4.8742	3.141	3.141	3.199	3.141	3.154	18,567	3.1502	-0.41%
2021-05-06	0	4.880	4.900	4.950	4.880	4.880	18,000	87,840	4.8800	3.154	3.167	3.199	3.154	3.154	27,850	3.1540	-0.20%
2021-05-05	0	4.890	4.890	4.910	4.890	4.950	50,000	245,230	4.9046	3.160	3.160	3.173	3.160	3.199	77,362	3.1699	-1.61%
2021-05-04	0	4.970	4.970	4.990	4.680	4.990	2,748,200	13,224,750	4.8121	3.212	3.212	3.225	3.025	3.225	4,252,136	3.1101	1.43%
2021-05-03	0	4.900	4.870	4.900	4.880	4.970	17,000	83,090	4.8876	3.167	3.148	3.167	3.154	3.212	26,303	3.1589	-2.00%
2021-04-30	0	5.000	4.880	5.000	4.860	5.000	618,000	3,073,470	4.9733	3.232	3.154	3.232	3.141	3.232	956,197	3.2143	1.01%
2021-04-29	0	4.950	4.950	4.990	4.950	5.000	76,000	378,250	4.9770	3.199	3.199	3.225	3.199	3.232	117,591	3.2167	-1.00%
2021-04-28	0	5.000	4.820	5.000	4.820	5.000	123,000	606,320	4.9294	3.232	3.115	3.232	3.115	3.232	190,311	3.1859	2.25%
2021-04-27	0	4.890	4.800	4.900	4.760	4.900	129,000	629,810	4.8822	3.160	3.102	3.167	3.076	3.167	199,594	3.1554	0.62%
2021-04-26	0	4.860	4.780	4.860	4.780	4.930	90,000	438,770	4.8752	3.141	3.089	3.141	3.089	3.186	139,252	3.1509	0.62%
2021-04-23	0	4.830	4.730	4.850	4.660	4.870	24,000	113,850	4.7438	3.122	3.057	3.135	3.012	3.148	37,134	3.0659	0.21%
2021-04-22	0	4.820	4.730	4.820	4.750	4.920	129,000	625,330	4.8475	3.115	3.057	3.115	3.070	3.180	199,594	3.1330	2.12%
2021-04-21	0	4.720	4.700	4.880	4.680	4.750	108,000	509,030	4.7132	3.051	3.038	3.154	3.025	3.070	167,102	3.0462	-3.67%
2021-04-20	0	4.900	4.870	4.900	4.600	4.900	261,000	1,257,030	4.8162	3.167	3.148	3.167	2.973	3.167	403,831	3.1128	0.62%
2021-04-19	0	4.870	4.770	4.870	4.830	4.870	81,000	392,770	4.8490	3.148	3.083	3.148	3.122	3.148	125,327	3.1340	0.41%
2021-04-16	0	4.850	4.640	4.850	4.500	4.850	517,000	2,358,190	4.5613	3.135	2.999	3.135	2.908	3.135	799,925	2.9480	3.63%
2021-04-15	0	4.680	4.600	4.680	4.660	4.680	15,000	69,950	4.6633	3.025	2.973	3.025	3.012	3.025	23,209	3.0140	0.00%
2021-04-14	0	4.680	4.600	4.680	4.580	4.720	24,000	112,840	4.7017	3.025	2.973	3.025	2.960	3.051	37,134	3.0387	1.08%
2021-04-13	0	4.630	4.590	4.640	4.530	4.810	31,000	144,730	4.6687	2.992	2.967	2.999	2.928	3.109	47,965	3.0174	0.22%
2021-04-12	0	4.620	4.620	4.710	4.610	4.850	71,000	333,700	4.7000	2.986	2.986	3.044	2.979	3.135	109,854	3.0377	-2.33%
2021-04-09	0	4.730	4.730	4.840	4.730	4.850	34,000	162,380	4.7759	3.057	3.057	3.128	3.057	3.135	52,606	3.0867	-2.47%
2021-04-08	0	4.850	4.850	4.880	4.850	4.980	588,000	2,854,290	4.8542	3.135	3.135	3.154	3.135	3.219	909,780	3.1373	0.00%
2021-04-07	0	4.850	4.850	4.920	4.790	4.890	468,000	2,269,720	4.8498	3.135	3.135	3.180	3.096	3.160	724,110	3.1345	0.00%
2021-04-01	0	4.850	4.850	4.910	4.780	4.920	251,000	1,206,330	4.8061	3.135	3.135	3.173	3.089	3.180	388,358	3.1062	0.83%
2021-03-31	0	4.810	4.800	4.900	4.790	4.850	233,000	1,119,650	4.8054	3.109	3.102	3.167	3.096	3.135	360,508	3.1058	-1.84%
2021-03-30	0	4.900	4.850	4.910	4.900	5.040	117,000	582,900	4.9821	3.167	3.135	3.173	3.167	3.257	181,028	3.2200	-1.01%
2021-03-29	0	4.950	4.940	4.990	4.910	5.060	441,000	2,202,040	4.9933	3.199	3.193	3.225	3.173	3.270	682,335	3.2272	-1.00%
2021-03-26	0	5.000	5.000	5.100	4.620	5.120	2,388,000	11,797,740	4.9404	3.232	3.232	3.296	2.986	3.309	3,694,819	3.1930	0.81%
2021-03-25	0	4.960	4.910	4.960	4.810	5.020	315,000	1,544,880	4.9044	3.206	3.173	3.206	3.109	3.244	487,382	3.1698	-1.78%
2021-03-24	0	5.050	5.010	5.070	5.020	5.160	337,000	1,711,960	5.0800	3.264	3.238	3.277	3.244	3.335	521,421	3.2833	-1.94%
2021-03-23	0	5.150	5.150	5.220	5.150	5.340	387,000	2,021,790	5.2243	3.328	3.328	3.374	3.328	3.451	598,783	3.3765	1.38%
2021-03-22	0	5.080	5.060	5.100	4.980	5.090	224,000	1,134,670	5.0655	3.283	3.270	3.296	3.219	3.290	346,583	3.2739	1.80%
2021-03-19	0	4.990	4.960	5.020	4.900	5.140	200,000	1,000,120	5.0006	3.225	3.206	3.244	3.167	3.322	309,449	3.2319	-1.38%
2021-03-18	0	5.060	5.000	5.080	4.920	5.120	494,000	2,493,210	5.0470	3.270	3.232	3.283	3.180	3.309	764,339	3.2619	2.85%
2021-03-17	0	4.920	4.900	4.930	4.810	5.030	480,000	2,354,340	4.9049	3.180	3.167	3.186	3.109	3.251	742,677	3.1701	2.71%
2021-03-16	0	4.790	4.690	4.800	4.690	4.800	337,000	1,605,840	4.7651	3.096	3.031	3.102	3.031	3.102	521,421	3.0797	0.63%
2021-03-15	0	4.760	4.650	4.770	4.500	5.050	920,000	4,256,910	4.6271	3.076	3.005	3.083	2.908	3.264	1,423,465	2.9905	-4.61%
2021-03-12	0	4.990	4.830	4.990	4.760	5.000	616,000	3,017,640	4.8988	3.225	3.122	3.225	3.076	3.232	953,102	3.1661	5.05%
2021-03-11	0	4.750	4.750	4.800	4.640	4.840	171,000	811,330	4.7446	3.070	3.070	3.102	2.999	3.128	264,579	3.0665	-1.04%
2021-03-10	0	4.800	4.600	4.800	4.510	4.970	477,000	2,243,850	4.7041	3.102	2.973	3.102	2.915	3.212	738,035	3.0403	0.42%
2021-03-09	0	4.780	4.710	4.780	4.700	4.900	721,000	3,446,150	4.7797	3.089	3.044	3.089	3.038	3.167	1,115,563	3.0892	-2.05%
2021-03-08	0	4.880	4.880	4.890	4.880	5.210	726,000	3,603,820	4.9639	3.154	3.154	3.160	3.154	3.367	1,123,299	3.2082	-4.31%
2021-03-05	0	5.100	5.060	5.100	5.050	5.140	166,000	849,890	5.1198	3.296	3.270	3.296	3.264	3.322	256,843	3.3090	-0.78%
2021-03-04	0	5.140	5.110	5.160	5.100	5.260	539,000	2,770,530	5.1401	3.322	3.303	3.335	3.296	3.400	833,965	3.3221	-1.34%
2021-03-03	0	5.210	5.210	5.240	5.170	5.220	35,000	182,300	5.2086	3.367	3.367	3.387	3.341	3.374	54,154	3.3664	0.19%
2021-03-02	0	5.200	5.170	5.220	5.180	5.350	200,000	1,046,990	5.2350	3.361	3.341	3.374	3.348	3.458	309,449	3.3834	-0.76%
2021-03-01	0	5.240	5.220	5.240	5.190	5.250	169,000	882,710	5.2231	3.387	3.374	3.387	3.354	3.393	261,484	3.3758	0.77%
2021-02-26	0	5.200	5.160	5.200	5.170	5.300	224,000	1,166,370	5.2070	3.361	3.335	3.361	3.341	3.425	346,583	3.3653	-3.53%
2021-02-25	0	5.390	5.390	5.400	5.230	5.500	385,000	2,077,140	5.3952	3.484	3.484	3.490	3.380	3.555	595,689	3.4870	2.47%
2021-02-24	0	5.260	5.260	5.350	5.220	5.590	271,000	1,451,160	5.3548	3.400	3.400	3.458	3.374	3.613	419,303	3.4609	-4.71%
2021-02-23	0	5.520	5.480	5.640	5.470	5.650	209,000	1,153,810	5.5206	3.568	3.542	3.645	3.535	3.652	323,374	3.5680	-0.72%
2021-02-22	0	5.560	5.560	5.620	5.550	5.620	444,000	2,477,010	5.5789	3.593	3.593	3.632	3.587	3.632	686,976	3.6057	-4.14%
2021-02-19	0	5.800	5.700	5.800	5.480	6.030	1,162,000	6,580,800	5.6633	3.749	3.684	3.749	3.542	3.897	1,797,898	3.6603	1.75%
2021-02-18	0	5.700	5.510	5.800	5.700	5.980	353,000	2,033,850	5.7616	3.684	3.561	3.749	3.684	3.865	546,177	3.7238	-4.68%
2021-02-17	0	5.980	5.860	6.000	5.900	6.000	99,000	587,870	5.9381	3.865	3.787	3.878	3.813	3.878	153,177	3.8378	0.34%
2021-02-16	0	5.960	5.890	5.980	5.830	6.050	234,000	1,392,610	5.9513	3.852	3.807	3.865	3.768	3.910	362,055	3.8464	0.68%
2021-02-11	0	5.920	5.910	5.930	5.890	6.100	286,000	1,705,060	5.9617	3.826	3.820	3.833	3.807	3.942	442,512	3.8531	0.51%
2021-02-10	0	5.890	5.750	5.890	5.230	5.940	1,390,000	7,993,730	5.7509	3.807	3.716	3.807	3.380	3.839	2,150,669	3.7169	12.19%
2021-02-09	0	5.250	5.250	5.300	5.210	5.330	187,000	983,770	5.2608	3.393	3.393	3.425	3.367	3.445	289,335	3.4001	0.96%
2021-02-08	0	5.200	5.200	5.260	5.180	5.250	245,000	1,279,300	5.2216	3.361	3.361	3.400	3.348	3.393	379,075	3.3748	-0.19%
2021-02-05	0	5.210	5.210	5.240	5.110	5.320	269,000	1,395,590	5.1881	3.367	3.367	3.387	3.303	3.438	416,209	3.3531	0.39%
2021-02-04	0	5.190	5.190	5.240	5.160	5.340	551,000	2,901,290	5.2655	3.354	3.354	3.387	3.335	3.451	852,532	3.4031	-2.44%
2021-02-03	0	5.320	5.320	5.400	5.320	5.400	272,000	1,458,030	5.3604	3.438	3.438	3.490	3.438	3.490	420,850	3.4645	-1.48%
2021-02-02	0	5.400	5.310	5.400	5.350	5.420	390,000	2,091,980	5.3641	3.490	3.432	3.490	3.458	3.503	603,425	3.4668	0.00%
2021-02-01	0	5.400	5.360	5.440	5.320	5.460	170,000	918,650	5.4038	3.490	3.464	3.516	3.438	3.529	263,032	3.4925	-0.92%
2021-01-29	0	5.450	5.310	5.450	5.250	5.500	292,000	1,577,490	5.4024	3.522	3.432	3.522	3.393	3.555	451,795	3.4916	2.64%
2021-01-28	0	5.310	5.310	5.350	5.280	5.350	253,000	1,343,160	5.3089	3.432	3.432	3.458	3.413	3.458	391,453	3.4312	-1.48%
2021-01-27	0	5.390	5.330	5.390	5.320	5.420	641,000	3,418,080	5.3324	3.484	3.445	3.484	3.438	3.503	991,783	3.4464	1.13%
2021-01-26	0	5.330	5.330	5.380	5.290	5.600	2,585,000	13,882,390	5.3704	3.445	3.445	3.477	3.419	3.619	3,999,626	3.4709	-6.16%
2021-01-25	0	5.680	5.680	5.720	5.480	5.880	1,115,000	6,261,190	5.6154	3.671	3.671	3.697	3.542	3.800	1,725,177	3.6293	-3.07%
2021-01-22	0	5.860	5.800	5.860	5.800	5.990	558,000	3,258,320	5.8393	3.787	3.749	3.787	3.749	3.871	863,362	3.7740	-0.68%
2021-01-21	0	5.900	5.900	5.920	5.710	6.040	888,000	5,213,490	5.8710	3.813	3.813	3.826	3.690	3.904	1,373,953	3.7945	0.68%
2021-01-20	0	5.860	5.830	5.880	5.780	6.050	888,000	5,241,060	5.9021	3.787	3.768	3.800	3.736	3.910	1,373,953	3.8146	2.81%
2021-01-19	0	5.700	5.700	5.800	5.650	5.950	829,000	4,804,800	5.7959	3.684	3.684	3.749	3.652	3.846	1,282,665	3.7459	-0.87%
2021-01-18	0	5.750	5.700	5.750	5.540	5.760	370,000	2,091,300	5.6522	3.716	3.684	3.716	3.581	3.723	572,480	3.6531	-0.17%
2021-01-15	0	5.760	5.700	5.760	5.380	5.760	477,000	2,677,120	5.6124	3.723	3.684	3.723	3.477	3.723	738,035	3.6274	5.49%
2021-01-14	0	5.460	5.420	5.460	5.300	5.580	576,000	3,100,390	5.3826	3.529	3.503	3.529	3.425	3.606	891,213	3.4788	1.11%
2021-01-13	0	5.400	5.360	5.450	5.340	5.510	1,554,100	8,355,541	5.3765	3.490	3.464	3.522	3.451	3.561	2,404,572	3.4749	-1.46%
2021-01-12	0	5.480	5.420	5.480	5.300	5.690	1,033,000	5,624,370	5.4447	3.542	3.503	3.542	3.425	3.678	1,598,303	3.5190	-3.69%
2021-01-11	0	5.690	5.600	5.690	5.550	6.000	1,247,000	7,129,450	5.7173	3.678	3.619	3.678	3.587	3.878	1,929,413	3.6951	-2.74%
2021-01-08	0	5.850	5.850	5.860	5.670	5.890	699,000	4,029,770	5.7651	3.781	3.781	3.787	3.665	3.807	1,081,524	3.7260	1.39%
2021-01-07	0	5.770	5.770	5.830	5.660	6.290	1,252,000	7,401,540	5.9118	3.729	3.729	3.768	3.658	4.065	1,937,150	3.8208	-6.63%
2021-01-06	0	6.180	6.110	6.180	5.590	6.180	5,728,000	33,740,090	5.8904	3.994	3.949	3.994	3.613	3.994	8,862,614	3.8070	10.36%
2021-01-05	0	5.600	5.560	5.600	5.590	5.880	852,000	4,796,350	5.6295	3.619	3.593	3.619	3.613	3.800	1,318,252	3.6384	-1.58%
2021-01-04	0	5.690	5.690	5.820	5.690	6.160	1,438,000	8,341,920	5.8011	3.678	3.678	3.762	3.678	3.981	2,224,937	3.7493	-7.93%
2020-12-31	0	6.180	6.180	6.250	5.900	6.180	1,532,000	8,970,180	5.8552	3.994	3.994	4.039	3.813	3.994	2,370,378	3.7843	4.39%
2020-12-30	0	5.920	5.840	5.920	5.800	6.070	194,000	1,142,920	5.8913	3.826	3.774	3.826	3.749	3.923	300,165	3.8076	0.68%
2020-12-29	0	5.880	5.860	5.870	5.790	5.970	110,000	650,270	5.9115	3.800	3.787	3.794	3.742	3.858	170,197	3.8207	0.17%
2020-12-28	0	5.870	5.870	5.910	5.710	6.000	636,000	3,716,970	5.8443	3.794	3.794	3.820	3.690	3.878	984,047	3.7772	-1.84%
2020-12-24	0	5.980	5.950	5.980	5.980	6.190	214,000	1,294,360	6.0484	3.865	3.846	3.865	3.865	4.001	331,110	3.9092	-0.50%
2020-12-23	0	6.010	6.010	6.100	5.990	6.460	1,772,000	10,744,030	6.0632	3.884	3.884	3.942	3.871	4.175	2,741,717	3.9187	-8.94%
2020-12-22	0	6.600	6.350	6.600	6.300	6.700	326,000	2,100,350	6.4428	4.266	4.104	4.266	4.072	4.330	504,402	4.1640	-1.49%
2020-12-21	0	6.700	6.700	6.770	6.310	6.940	246,000	1,638,800	6.6618	4.330	4.330	4.376	4.078	4.485	380,622	4.3056	6.18%
2020-12-18	0	6.310	6.310	6.340	6.100	6.340	502,000	3,146,590	6.2681	4.078	4.078	4.098	3.942	4.098	776,717	4.0511	3.44%
2020-12-17	0	6.100	6.100	6.150	6.040	6.250	314,000	1,914,070	6.0958	3.942	3.942	3.975	3.904	4.039	485,835	3.9398	-1.61%
2020-12-16	0	6.200	6.180	6.200	5.810	6.300	1,138,000	6,916,660	6.0779	4.007	3.994	4.007	3.755	4.072	1,760,764	3.9282	-0.64%
2020-12-15	0	6.240	6.200	6.250	6.070	6.360	473,000	2,951,660	6.2403	4.033	4.007	4.039	3.923	4.111	731,846	4.0332	0.65%
2020-12-14	0	6.200	6.120	6.200	6.040	6.200	640,000	3,921,570	6.1275	4.007	3.955	4.007	3.904	4.007	990,236	3.9602	0.81%
2020-12-11	0	6.150	6.070	6.150	5.980	6.600	1,906,000	11,907,690	6.2475	3.975	3.923	3.975	3.865	4.266	2,949,047	4.0378	-6.82%
2020-12-10	0	6.600	6.600	6.640	6.600	6.670	136,000	900,930	6.6245	4.266	4.266	4.292	4.266	4.311	210,425	4.2815	-0.15%
2020-12-09	0	6.610	6.580	6.610	6.520	6.880	133,000	885,700	6.6594	4.272	4.253	4.272	4.214	4.447	205,783	4.3040	-1.64%
2020-12-08	0	6.720	6.720	6.780	6.700	7.100	282,000	1,939,860	6.8789	4.343	4.343	4.382	4.330	4.589	436,323	4.4459	-5.35%
2020-12-07	0	7.100	7.040	7.100	6.880	7.100	399,000	2,804,110	7.0278	4.589	4.550	4.589	4.447	4.589	617,350	4.5422	0.71%
2020-12-04	0	7.050	7.000	7.050	6.860	7.190	682,000	4,800,740	7.0392	4.556	4.524	4.556	4.434	4.647	1,055,220	4.5495	3.68%
2020-12-03	0	6.800	6.630	6.800	6.700	6.890	64,000	431,500	6.7422	4.395	4.285	4.395	4.330	4.453	99,024	4.3575	0.74%
2020-12-02	0	6.750	6.750	6.890	6.750	6.900	315,000	2,156,930	6.8474	4.363	4.363	4.453	4.363	4.460	487,382	4.4255	-2.17%
2020-12-01	0	6.900	6.780	6.900	6.780	7.000	251,000	1,728,440	6.8862	4.460	4.382	4.460	4.382	4.524	388,358	4.4506	-0.72%
2020-11-30	0	6.950	6.760	6.950	6.800	6.950	77,000	529,290	6.8739	4.492	4.369	4.492	4.395	4.492	119,138	4.4427	0.58%
2020-11-27	0	6.910	6.820	6.910	6.600	6.930	331,000	2,250,710	6.7997	4.466	4.408	4.466	4.266	4.479	512,138	4.3947	2.07%
2020-11-26	0	6.770	6.650	6.770	6.500	6.780	215,000	1,432,400	6.6623	4.376	4.298	4.376	4.201	4.382	332,657	4.3059	-0.73%
2020-11-25	0	6.820	6.650	6.830	6.600	6.900	394,000	2,661,060	6.7540	4.408	4.298	4.414	4.266	4.460	609,614	4.3652	-1.16%
2020-11-24	0	6.900	6.830	6.900	6.800	6.930	622,000	4,279,510	6.8802	4.460	4.414	4.460	4.395	4.479	962,386	4.4468	-2.40%
2020-11-23	0	7.070	7.050	7.140	7.000	7.220	339,000	2,396,490	7.0693	4.569	4.556	4.615	4.524	4.666	524,516	4.5690	-3.02%
2020-11-20	0	7.290	7.290	7.400	7.120	7.450	875,000	6,365,390	7.2747	4.712	4.712	4.783	4.602	4.815	1,353,839	4.7017	2.10%
2020-11-19	0	7.140	7.050	7.140	6.570	7.140	341,000	2,360,040	6.9209	4.615	4.556	4.615	4.246	4.615	527,610	4.4731	6.57%
2020-11-18	0	6.700	6.630	6.700	6.500	6.850	340,000	2,257,800	6.6406	4.330	4.285	4.330	4.201	4.427	526,063	4.2919	0.45%
2020-11-17	0	6.670	6.600	6.720	6.530	7.070	1,197,000	8,025,930	6.7050	4.311	4.266	4.343	4.220	4.569	1,852,051	4.3335	-4.03%
2020-11-16	0	6.950	6.940	6.970	6.940	7.300	692,000	4,888,780	7.0647	4.492	4.485	4.505	4.485	4.718	1,070,693	4.5660	-4.14%
2020-11-13	0	7.250	7.250	7.290	7.050	7.580	1,257,000	8,974,830	7.1399	4.686	4.686	4.712	4.556	4.899	1,944,886	4.6146	-4.35%
2020-11-12	0	7.580	7.450	7.580	7.470	7.620	177,000	1,338,620	7.5628	4.899	4.815	4.899	4.828	4.925	273,862	4.8879	0.13%
2020-11-11	0	7.570	7.490	7.580	7.490	7.660	675,000	5,120,490	7.5859	4.893	4.841	4.899	4.841	4.951	1,044,390	4.9029	-0.13%
2020-11-10	0	7.580	7.530	7.570	7.490	7.730	1,074,000	8,117,650	7.5583	4.899	4.867	4.893	4.841	4.996	1,661,740	4.8850	-0.13%
2020-11-09	0	7.590	7.500	7.590	7.480	7.750	871,000	6,679,700	7.6690	4.905	4.847	4.905	4.834	5.009	1,347,650	4.9566	0.40%
2020-11-06	0	7.560	7.500	7.560	7.480	7.840	551,000	4,204,110	7.6300	4.886	4.847	4.886	4.834	5.067	852,532	4.9313	-2.45%
2020-11-05	0	7.750	7.700	7.750	7.320	7.810	1,058,000	8,008,830	7.5698	5.009	4.977	5.009	4.731	5.048	1,636,984	4.8924	5.87%
2020-11-04	0	7.320	7.280	7.320	7.200	7.370	605,000	4,385,330	7.2485	4.731	4.705	4.731	4.653	4.763	936,083	4.6848	-0.68%
2020-11-03	0	7.370	7.370	7.380	7.360	7.520	85,090	636,137	7.4760	4.763	4.763	4.770	4.757	4.860	131,655	4.8318	0.14%
2020-11-02	0	7.360	7.350	7.360	7.340	7.600	283,000	2,108,440	7.4503	4.757	4.750	4.757	4.744	4.912	437,870	4.8152	-3.16%
2020-10-30	0	7.600	7.510	7.600	7.500	7.810	676,000	5,136,070	7.5977	4.912	4.854	4.912	4.847	5.048	1,045,937	4.9105	-4.40%
2020-10-29	0	7.950	7.830	7.950	7.580	7.980	458,127	3,549,990	7.7489	5.138	5.061	5.138	4.899	5.158	708,834	5.0082	2.58%
2020-10-28	0	7.750	7.610	7.750	7.620	7.940	455,000	3,524,680	7.7465	5.009	4.918	5.009	4.925	5.132	703,996	5.0067	-1.90%
2020-10-27	0	7.900	7.820	7.900	7.530	8.090	449,000	3,474,860	7.7391	5.106	5.054	5.106	4.867	5.229	694,713	5.0019	0.77%
2020-10-23	0	7.840	7.800	7.850	7.760	8.000	763,000	6,017,667	7.8869	5.067	5.041	5.074	5.015	5.170	1,180,547	5.0974	-1.38%
2020-10-22	0	7.950	7.910	7.950	7.900	8.320	952,000	7,656,270	8.0423	5.138	5.112	5.138	5.106	5.377	1,472,976	5.1978	-4.90%
2020-10-21	0	8.360	8.280	8.360	8.230	8.620	1,066,000	8,901,880	8.3507	5.403	5.351	5.403	5.319	5.571	1,649,362	5.3972	-0.95%
2020-10-20	0	8.440	8.400	8.600	8.170	8.790	1,424,000	11,913,515	8.3662	5.455	5.429	5.558	5.280	5.681	2,203,276	5.4072	-2.88%
2020-10-19	0	8.690	8.580	8.690	8.690	8.990	258,000	2,282,880	8.8484	5.616	5.545	5.616	5.616	5.810	399,189	5.7188	-4.92%
2020-10-16	0	9.140	9.140	9.150	8.880	9.140	484,000	4,362,320	9.0131	5.907	5.907	5.914	5.739	5.907	748,866	5.8252	0.00%
2020-10-15	0	9.140	9.130	9.140	8.850	9.140	975,000	8,792,250	9.0177	5.907	5.901	5.907	5.720	5.907	1,508,563	5.8282	0.33%
2020-10-14	0	9.110	9.110	9.170	9.050	9.340	659,000	6,031,660	9.1527	5.888	5.888	5.927	5.849	6.037	1,019,634	5.9155	-4.00%
2020-10-12	0	9.490	9.410	9.490	9.310	9.500	362,000	3,420,380	9.4486	6.133	6.082	6.133	6.017	6.140	560,102	6.1067	0.21%
2020-10-09	0	9.470	9.350	9.470	9.350	9.590	80,000	757,380	9.4673	6.121	6.043	6.121	6.043	6.198	123,780	6.1188	-1.25%
2020-10-08	0	9.590	9.500	9.590	9.430	9.600	121,000	1,151,910	9.5199	6.198	6.140	6.198	6.095	6.205	187,217	6.1528	0.52%
2020-10-07	0	9.540	9.540	9.560	9.390	9.730	531,000	5,078,490	9.5640	6.166	6.166	6.179	6.069	6.289	821,587	6.1813	-1.75%
2020-10-06	0	9.710	9.690	9.730	9.640	9.800	319,000	3,099,380	9.7159	6.276	6.263	6.289	6.230	6.334	493,571	6.2795	1.15%
2020-10-05	0	9.600	9.600	9.650	9.600	10.00	210,000	2,049,770	9.7608	6.205	6.205	6.237	6.205	6.463	324,921	6.3085	-0.72%
2020-09-30	0	9.670	9.660	9.670	9.520	9.730	288,000	2,771,090	9.6218	6.250	6.243	6.250	6.153	6.289	445,606	6.2187	0.73%
2020-09-29	0	9.600	9.500	9.600	9.470	9.660	398,000	3,805,630	9.5619	6.205	6.140	6.205	6.121	6.243	615,803	6.1799	0.00%
2020-09-28	0	9.600	9.560	9.600	9.290	9.600	427,000	4,052,370	9.4903	6.205	6.179	6.205	6.004	6.205	660,673	6.1337	1.37%
2020-09-25	0	9.470	9.280	9.470	9.200	9.500	799,000	7,495,130	9.3806	6.121	5.998	6.121	5.946	6.140	1,236,248	6.0628	0.74%
2020-09-24	0	9.400	9.290	9.410	9.230	9.400	483,000	4,510,670	9.3389	6.075	6.004	6.082	5.965	6.075	747,319	6.0358	-1.05%
2020-09-23	0	9.500	9.360	9.550	9.300	9.620	493,000	4,658,780	9.4499	6.140	6.049	6.172	6.011	6.218	762,791	6.1075	-0.52%
2020-09-22	0	9.550	9.500	9.550	9.100	9.700	941,000	8,827,600	9.3811	6.172	6.140	6.172	5.881	6.269	1,455,957	6.0631	0.95%
2020-09-21	0	9.460	9.400	9.460	9.370	9.730	473,000	4,505,210	9.5248	6.114	6.075	6.114	6.056	6.289	731,846	6.1559	-3.67%
2020-09-18	0	9.820	9.820	9.830	9.800	9.960	320,000	3,167,190	9.8975	6.347	6.347	6.353	6.334	6.437	495,118	6.3968	-0.51%
2020-09-17	0	9.870	9.850	9.920	9.680	10.20	1,092,000	10,912,310	9.9930	6.379	6.366	6.411	6.256	6.592	1,689,591	6.4586	-0.70%
2020-09-16	0	9.940	9.860	9.940	9.790	10.04	1,029,000	10,189,330	9.9022	6.424	6.373	6.424	6.327	6.489	1,592,114	6.3999	-1.19%
2020-09-15	0	10.06	10.04	10.06	9.820	10.26	795,000	8,009,930	10.075	6.502	6.489	6.502	6.347	6.631	1,230,059	6.5118	0.20%
2020-09-14	0	10.04	10.00	10.04	9.950	10.40	406,000	4,108,700	10.120	6.489	6.463	6.489	6.431	6.722	628,181	6.5406	-1.95%
2020-09-11	0	10.24	10.24	10.26	9.900	10.26	246,000	2,475,500	10.063	6.618	6.618	6.631	6.398	6.631	380,622	6.5038	2.61%
2020-09-10	0	9.980	9.920	9.990	9.870	10.30	595,000	5,978,960	10.049	6.450	6.411	6.457	6.379	6.657	920,610	6.4946	-1.58%
2020-09-09	0	10.14	10.00	10.14	9.760	10.30	968,000	9,646,400	9.9653	6.554	6.463	6.554	6.308	6.657	1,497,732	6.4407	1.00%
2020-09-08	0	10.04	9.910	10.04	9.780	10.58	2,413,000	24,105,030	9.9897	6.489	6.405	6.489	6.321	6.838	3,733,500	6.4564	-5.28%
2020-09-07	0	10.60	10.60	10.78	10.52	11.24	1,257,000	13,579,920	10.803	6.851	6.851	6.967	6.799	7.265	1,944,886	6.9824	-5.19%
2020-09-04	0	11.18	11.06	11.18	10.60	11.20	607,000	6,635,960	10.932	7.226	7.148	7.226	6.851	7.239	939,177	7.0657	0.72%
2020-09-03	0	11.10	11.08	11.10	10.76	11.10	829,000	9,056,240	10.924	7.174	7.161	7.174	6.954	7.174	1,282,665	7.0605	1.28%
2020-09-02	0	10.96	10.96	11.00	10.80	11.36	1,741,800	19,295,584	11.078	7.084	7.084	7.109	6.980	7.342	2,694,990	7.1598	1.29%
2020-09-01	0	10.82	10.82	10.94	10.82	11.38	456,000	5,052,320	11.080	6.993	6.993	7.071	6.993	7.355	705,543	7.1609	-2.52%
2020-08-31	0	11.10	11.02	11.10	10.90	11.52	1,158,000	12,856,920	11.103	7.174	7.122	7.174	7.045	7.445	1,791,709	7.1758	-3.65%
2020-08-28	0	11.52	11.52	11.54	10.90	11.66	1,869,000	21,059,060	11.268	7.445	7.445	7.458	7.045	7.536	2,891,799	7.2823	1.05%
2020-08-27	0	11.40	11.38	11.40	10.70	11.40	1,880,000	20,928,720	11.132	7.368	7.355	7.368	6.916	7.368	2,908,819	7.1949	1.97%
2020-08-26	0	11.18	11.04	11.18	10.88	11.50	1,361,000	15,113,220	11.105	7.226	7.135	7.226	7.032	7.433	2,105,799	7.1770	-2.78%
2020-08-25	0	11.50	11.40	11.50	11.20	11.98	1,611,900	18,381,716	11.404	7.433	7.368	7.433	7.239	7.743	2,494,003	7.3704	-2.04%
2020-08-24	0	11.74	11.74	11.76	11.50	12.50	3,598,000	42,550,100	11.826	7.588	7.588	7.601	7.433	8.079	5,566,984	7.6433	-6.08%
2020-08-21	0	12.50	12.50	12.54	12.20	12.90	1,193,000	14,907,200	12.496	8.079	8.079	8.105	7.885	8.337	1,845,862	8.0760	-1.88%
2020-08-20	0	12.74	12.74	12.80	12.38	12.86	967,000	12,243,200	12.661	8.234	8.234	8.273	8.001	8.312	1,496,185	8.1829	-1.55%
2020-08-19	0	12.94	12.86	12.94	12.66	12.96	416,000	5,334,360	12.823	8.363	8.312	8.363	8.182	8.376	643,654	8.2876	-0.31%
2020-08-18	0	12.98	12.98	13.02	12.68	13.58	2,293,400	30,257,584	13.193	8.389	8.389	8.415	8.195	8.777	3,548,450	8.5270	1.41%
2020-08-17	0	12.80	12.76	12.80	12.58	12.90	781,000	9,957,500	12.750	8.273	8.247	8.273	8.131	8.337	1,208,398	8.2403	0.00%
2020-08-14	0	12.80	12.76	12.80	12.64	12.94	875,000	11,216,100	12.818	8.273	8.247	8.273	8.169	8.363	1,353,839	8.2847	1.11%
2020-08-13	0	12.66	12.66	12.70	12.44	13.00	1,538,000	19,707,280	12.814	8.182	8.182	8.208	8.040	8.402	2,379,661	8.2815	1.93%
2020-08-12	0	12.42	12.42	12.46	12.04	13.12	3,225,000	39,971,290	12.394	8.027	8.027	8.053	7.782	8.480	4,989,862	8.0105	-5.48%
2020-08-11	0	13.14	13.06	13.18	12.36	13.94	2,505,000	33,480,120	13.365	8.493	8.441	8.518	7.988	9.010	3,875,847	8.6381	-2.23%
2020-08-10	0	13.44	13.44	13.48	12.62	13.50	2,016,000	26,777,180	13.282	8.686	8.686	8.712	8.156	8.725	3,119,244	8.5845	3.70%
2020-08-07	0	12.96	12.96	13.06	12.62	13.80	4,069,000	53,318,180	13.104	8.376	8.376	8.441	8.156	8.919	6,295,736	8.4689	-4.71%
2020-08-06	0	13.60	13.58	13.60	12.94	14.32	10,362,000	142,732,140	13.775	8.790	8.777	8.790	8.363	9.255	16,032,544	8.9027	2.87%
2020-08-05	0	13.22	13.20	13.24	10.92	13.30	12,281,000	151,257,420	12.316	8.544	8.531	8.557	7.058	8.596	19,001,705	7.9602	19.31%
2020-08-04	0	11.08	10.98	11.08	10.90	11.32	1,976,000	21,837,240	11.051	7.161	7.096	7.161	7.045	7.316	3,057,354	7.1425	0.54%
2020-08-03	0	11.02	11.02	11.06	10.56	11.30	2,575,000	28,461,840	11.053	7.122	7.122	7.148	6.825	7.303	3,984,154	7.1438	1.29%
2020-07-31	0	10.88	10.82	10.88	10.42	11.20	4,780,000	51,724,540	10.821	7.032	6.993	7.032	6.735	7.239	7,395,827	6.9937	2.26%
2020-07-30	0	10.64	10.56	10.64	9.830	10.64	6,822,200	70,678,008	10.360	6.877	6.825	6.877	6.353	6.877	10,555,609	6.6958	7.26%
2020-07-29	0	9.920	9.900	9.920	9.230	9.980	4,542,000	44,316,390	9.7570	6.411	6.398	6.411	5.965	6.450	7,027,583	6.3061	5.76%
2020-07-28	0	9.380	9.330	9.380	9.100	9.400	1,566,000	14,398,870	9.1947	6.062	6.030	6.062	5.881	6.075	2,422,984	5.9426	2.74%
2020-07-27	0	9.130	9.130	9.170	9.110	9.550	1,581,000	14,529,060	9.1898	5.901	5.901	5.927	5.888	6.172	2,446,193	5.9395	-2.35%
2020-07-24	0	9.350	9.350	9.380	9.180	9.580	2,458,000	22,984,240	9.3508	6.043	6.043	6.062	5.933	6.192	3,803,126	6.0435	-1.06%
2020-07-23	0	9.450	9.450	9.490	9.290	9.590	1,824,000	17,198,770	9.4292	6.108	6.108	6.133	6.004	6.198	2,822,173	6.0942	1.29%
2020-07-22	0	9.330	9.330	9.360	9.320	9.750	2,514,000	24,065,940	9.5728	6.030	6.030	6.049	6.024	6.302	3,889,772	6.1870	-2.10%
2020-07-21	0	9.530	9.530	9.600	9.420	9.900	3,573,000	34,202,580	9.5725	6.159	6.159	6.205	6.088	6.398	5,528,303	6.1868	-0.73%
2020-07-20	0	9.600	9.550	9.600	9.180	9.700	1,675,000	15,884,160	9.4831	6.205	6.172	6.205	5.933	6.269	2,591,634	6.1290	0.52%
2020-07-17	0	9.550	9.550	9.600	9.150	9.670	2,587,000	24,277,710	9.3845	6.172	6.172	6.205	5.914	6.250	4,002,721	6.0653	5.18%
2020-07-16	0	9.080	9.080	9.100	9.010	9.670	3,773,000	34,984,320	9.2723	5.868	5.868	5.881	5.823	6.250	5,837,752	5.9928	-7.16%
2020-07-15	0	9.780	9.780	9.790	9.510	10.34	2,631,000	25,751,050	9.7876	6.321	6.321	6.327	6.146	6.683	4,070,799	6.3258	-3.17%
2020-07-14	0	10.10	10.10	10.14	9.810	10.40	2,338,000	23,528,330	10.063	6.528	6.528	6.554	6.340	6.722	3,617,457	6.5041	-3.63%
2020-07-13	0	10.48	10.42	10.48	10.26	10.94	8,127,000	85,817,020	10.560	6.773	6.735	6.773	6.631	7.071	12,574,453	6.8247	2.34%
2020-07-10	0	10.24	10.20	10.24	9.560	10.36	6,013,000	60,868,500	10.123	6.618	6.592	6.618	6.179	6.696	9,303,579	6.5425	4.70%
2020-07-09	0	9.780	9.680	9.790	9.400	10.38	11,545,000	114,841,455	9.9473	6.321	6.256	6.327	6.075	6.709	17,862,934	6.4290	1.87%
2020-07-08	0	9.600	9.600	9.650	8.530	9.850	15,267,000	143,250,650	9.3830	6.205	6.205	6.237	5.513	6.366	23,621,776	6.0643	8.47%
2020-07-07	0	8.850	8.850	8.860	8.730	9.590	16,067,000	146,410,215	9.1125	5.720	5.720	5.726	5.642	6.198	24,859,571	5.8895	-6.45%
2020-07-06	0	9.460	9.460	9.470	8.880	10.08	77,547,000	723,894,770	9.3349	6.114	6.114	6.121	5.739	6.515	119,984,141	6.0333

---

Webb-site Database - Powered By Linux Group

Back to top

---