Prices and Webb-site Total Returns

Chengdu Expressway Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	01785	2019-01-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	2.050	2.050	2.090	-	-	0	0	-	2.050	2.050	2.090	-	-	0	-	0.00%
2025-12-30	2.050	2.050	2.080	2.040	2.080	19,000	39,020	2.0537	2.050	2.050	2.080	2.040	2.080	19,000	2.0537	-1.44%
2025-12-29	2.080	2.020	2.110	-	-	0	0	-	2.080	2.020	2.110	-	-	0	-	0.00%
2025-12-24	2.080	2.070	2.110	2.080	2.080	28,000	58,240	2.0800	2.080	2.070	2.110	2.080	2.080	28,000	2.0800	0.48%
2025-12-23	2.070	2.070	2.110	-	-	0	0	-	2.070	2.070	2.110	-	-	0	-	0.00%
2025-12-22	2.070	2.070	2.110	2.070	2.120	26,000	55,070	2.1181	2.070	2.070	2.110	2.070	2.120	26,000	2.1181	-1.90%
2025-12-19	2.110	2.100	2.120	2.100	2.120	282,000	595,020	2.1100	2.110	2.100	2.120	2.100	2.120	282,000	2.1100	-0.47%
2025-12-18	2.120	2.070	2.190	-	-	0	0	-	2.120	2.070	2.190	-	-	0	-	0.00%
2025-12-17	2.120	2.110	2.120	2.070	2.120	86,000	181,900	2.1151	2.120	2.110	2.120	2.070	2.120	86,000	2.1151	0.47%
2025-12-16	2.110	2.060	2.110	2.060	2.110	41,000	85,430	2.0837	2.110	2.060	2.110	2.060	2.110	41,000	2.0837	0.00%
2025-12-15	2.110	2.080	2.120	2.080	2.110	26,000	54,350	2.0904	2.110	2.080	2.120	2.080	2.110	26,000	2.0904	1.44%
2025-12-12	2.080	2.060	2.140	-	-	0	0	-	2.080	2.060	2.140	-	-	0	-	0.00%
2025-12-11	2.080	2.080	2.170	-	-	0	0	-	2.080	2.080	2.170	-	-	0	-	0.00%
2025-12-10	2.080	2.060	2.170	-	-	0	0	-	2.080	2.060	2.170	-	-	0	-	0.00%
2025-12-09	2.080	2.060	2.170	2.080	2.090	56,000	117,940	2.1061	2.080	2.060	2.170	2.080	2.090	56,000	2.1061	-0.48%
2025-12-08	2.090	2.080	2.120	2.090	2.120	37,000	78,140	2.1119	2.090	2.080	2.120	2.090	2.120	37,000	2.1119	-1.42%
2025-12-05	2.120	2.120	2.200	-	-	0	0	-	2.120	2.120	2.200	-	-	0	-	0.00%
2025-12-04	2.120	2.110	2.200	-	-	0	0	-	2.120	2.110	2.200	-	-	0	-	0.00%
2025-12-03	2.120	2.120	2.200	-	-	0	0	-	2.120	2.120	2.200	-	-	0	-	0.00%
2025-12-02	2.120	2.120	2.200	-	-	0	0	-	2.120	2.120	2.200	-	-	0	-	0.47%
2025-12-01	2.110	2.110	2.200	-	-	0	0	-	2.110	2.110	2.200	-	-	0	-	0.00%
2025-11-28	2.110	2.080	2.200	2.110	2.110	5,000	10,490	2.0980	2.110	2.080	2.200	2.110	2.110	5,000	2.0980	0.00%
2025-11-27	2.110	2.110	2.200	-	-	0	0	-	2.110	2.110	2.200	-	-	0	-	0.00%
2025-11-26	2.110	2.110	2.200	-	-	0	0	-	2.110	2.110	2.200	-	-	0	-	0.48%
2025-11-25	2.100	2.100	2.180	2.100	2.190	94,000	202,410	2.1533	2.100	2.100	2.180	2.100	2.190	94,000	2.1533	0.00%
2025-11-24	2.100	2.100	2.150	-	-	0	0	-	2.100	2.100	2.150	-	-	0	-	0.96%
2025-11-21	2.080	2.050	2.140	2.080	2.080	9,000	18,720	2.0800	2.080	2.050	2.140	2.080	2.080	9,000	2.0800	0.00%
2025-11-20	2.080	2.080	2.150	2.080	2.090	28,000	58,440	2.0871	2.080	2.080	2.150	2.080	2.090	28,000	2.0871	0.00%
2025-11-19	2.080	2.080	2.150	-	-	2,000	4,160	2.0800	2.080	2.080	2.150	-	-	2,000	2.0800	0.48%
2025-11-18	2.070	2.070	2.150	2.070	2.070	49,916,000	70,891,120	1.4202	2.070	2.070	2.150	2.070	2.070	49,916,000	1.4202	0.49%
2025-11-17	2.060	2.060	2.120	2.060	2.060	42,000	86,520	2.0600	2.060	2.060	2.120	2.060	2.060	42,000	2.0600	-1.44%
2025-11-14	2.090	2.060	2.150	2.090	2.090	10,000	20,900	2.0900	2.090	2.060	2.150	2.090	2.090	10,000	2.0900	0.00%
2025-11-13	2.090	2.080	2.150	-	-	0	0	-	2.090	2.080	2.150	-	-	0	-	0.00%
2025-11-12	2.090	2.090	2.100	2.060	2.100	30,000	62,490	2.0830	2.090	2.090	2.100	2.060	2.100	30,000	2.0830	1.46%
2025-11-11	2.060	2.060	2.100	2.060	2.090	8,000	16,660	2.0825	2.060	2.060	2.100	2.060	2.090	8,000	2.0825	0.98%
2025-11-10	2.040	2.040	2.090	2.040	2.040	12,000	24,480	2.0400	2.040	2.040	2.090	2.040	2.040	12,000	2.0400	0.00%
2025-11-07	2.040	2.040	2.100	2.030	2.030	12,000	24,360	2.0300	2.040	2.040	2.100	2.030	2.030	12,000	2.0300	0.49%
2025-11-06	2.030	2.030	2.100	2.030	2.040	31,000	63,110	2.0358	2.030	2.030	2.100	2.030	2.040	31,000	2.0358	0.00%
2025-11-05	2.030	2.020	2.050	2.030	2.030	2,000	4,060	2.0300	2.030	2.020	2.050	2.030	2.030	2,000	2.0300	0.50%
2025-11-04	2.020	2.020	2.050	2.020	2.020	30,000	60,600	2.0200	2.020	2.020	2.050	2.020	2.020	30,000	2.0200	0.00%
2025-11-03	2.020	2.020	2.050	-	-	0	0	-	2.020	2.020	2.050	-	-	0	-	0.50%
2025-10-31	2.010	2.010	2.030	2.010	2.030	38,000	76,440	2.0116	2.010	2.010	2.030	2.010	2.030	38,000	2.0116	-0.99%
2025-10-30	2.030	2.030	2.050	2.020	2.020	2,000	4,040	2.0200	2.030	2.030	2.050	2.020	2.020	2,000	2.0200	0.50%
2025-10-28	2.020	2.020	2.050	2.010	2.030	43,000	86,830	2.0193	2.020	2.020	2.050	2.010	2.030	43,000	2.0193	-0.98%
2025-10-27	2.040	2.040	2.050	-	-	0	0	-	2.040	2.040	2.050	-	-	0	-	0.00%
2025-10-24	2.040	2.020	2.050	2.040	2.040	2,000	4,080	2.0400	2.040	2.020	2.050	2.040	2.040	2,000	2.0400	0.00%
2025-10-23	2.040	2.030	2.040	-	-	0	0	-	2.040	2.030	2.040	-	-	0	-	0.00%
2025-10-22	2.040	2.020	2.040	-	-	0	0	-	2.040	2.020	2.040	-	-	0	-	0.00%
2025-10-21	2.040	2.040	2.050	2.040	2.040	12,000	24,480	2.0400	2.040	2.040	2.050	2.040	2.040	12,000	2.0400	0.49%
2025-10-20	2.030	2.020	2.050	-	-	0	0	-	2.030	2.020	2.050	-	-	0	-	0.00%
2025-10-17	2.030	2.030	2.050	2.030	2.030	3,000	6,090	2.0300	2.030	2.030	2.050	2.030	2.030	3,000	2.0300	0.00%
2025-10-16	2.030	2.030	2.050	2.030	2.040	9,000	18,280	2.0311	2.030	2.030	2.050	2.030	2.040	9,000	2.0311	-0.98%
2025-10-15	2.050	2.040	2.050	2.050	2.050	10,000	20,500	2.0500	2.050	2.040	2.050	2.050	2.050	10,000	2.0500	0.00%
2025-10-14	2.050	2.050	2.120	2.050	2.050	101,000	207,050	2.0500	2.050	2.050	2.120	2.050	2.050	101,000	2.0500	0.00%
2025-10-13	2.050	2.020	2.050	2.050	2.050	86,000	176,300	2.0500	2.050	2.020	2.050	2.050	2.050	86,000	2.0500	0.00%
2025-10-10	2.050	2.050	2.060	2.030	2.030	3,000	6,090	2.0300	2.050	2.050	2.060	2.030	2.030	3,000	2.0300	-0.49%
2025-10-09	2.060	2.060	2.090	2.060	2.060	21,000	43,260	2.0600	2.060	2.060	2.090	2.060	2.060	21,000	2.0600	0.00%
2025-10-08	2.060	2.030	2.060	2.070	2.070	5,000	10,350	2.0700	2.060	2.030	2.060	2.070	2.070	5,000	2.0700	-0.48%
2025-10-06	2.070	2.030	2.080	-	-	0	0	-	2.070	2.030	2.080	-	-	0	-	-0.48%
2025-10-03	2.080	2.030	2.090	-	-	0	0	-	2.080	2.030	2.090	-	-	0	-	0.00%
2025-10-02	2.080	2.050	2.080	2.080	2.080	1,000	2,080	2.0800	2.080	2.050	2.080	2.080	2.080	1,000	2.0800	1.46%
2025-09-30	2.050	2.040	2.070	2.050	2.070	75,000	154,980	2.0664	2.050	2.040	2.070	2.050	2.070	75,000	2.0664	-0.97%
2025-09-29	2.070	2.050	2.080	2.020	2.080	81,050	166,874	2.0589	2.070	2.050	2.080	2.020	2.080	81,050	2.0589	0.98%
2025-09-26	2.050	2.050	2.080	2.050	2.060	20,000	41,180	2.0590	2.050	2.050	2.080	2.050	2.060	20,000	2.0590	-0.49%
2025-09-25	2.060	2.060	2.080	2.060	2.060	20,000	41,200	2.0600	2.060	2.060	2.080	2.060	2.060	20,000	2.0600	-1.44%
2025-09-24	2.090	2.070	2.100	2.060	2.090	52,000	107,820	2.0735	2.090	2.070	2.100	2.060	2.090	52,000	2.0735	0.00%
2025-09-23	2.090	2.080	2.100	-	-	0	0	-	2.090	2.080	2.100	-	-	0	-	-0.48%
2025-09-22	2.100	2.070	2.100	2.100	2.150	14,000	29,750	2.1250	2.100	2.070	2.100	2.100	2.150	14,000	2.1250	0.48%
2025-09-19	2.090	2.070	2.090	-	-	0	0	-	2.090	2.070	2.090	-	-	0	-	0.00%
2025-09-18	2.090	2.080	2.090	2.090	2.090	12,000	25,080	2.0900	2.090	2.080	2.090	2.090	2.090	12,000	2.0900	0.48%
2025-09-17	2.080	2.080	2.200	-	-	0	0	-	2.080	2.080	2.200	-	-	0	-	0.00%
2025-09-16	2.080	2.080	2.200	2.080	2.100	33,000	68,980	2.0903	2.080	2.080	2.200	2.080	2.100	33,000	2.0903	-0.48%
2025-09-15	2.090	2.090	2.200	-	-	0	0	-	2.090	2.090	2.200	-	-	0	-	0.00%
2025-09-12	2.090	2.090	2.200	-	-	0	0	-	2.090	2.090	2.200	-	-	0	-	0.00%
2025-09-11	2.090	2.070	2.200	-	-	0	0	-	2.090	2.070	2.200	-	-	0	-	0.00%
2025-09-10	2.090	2.080	2.200	-	-	0	0	-	2.090	2.080	2.200	-	-	0	-	0.00%
2025-09-09	2.090	2.080	2.200	2.090	2.100	2,000	4,190	2.0950	2.090	2.080	2.200	2.090	2.100	2,000	2.0950	-0.48%
2025-09-08	2.100	2.080	2.190	2.100	2.100	3,000	6,300	2.1000	2.100	2.080	2.190	2.100	2.100	3,000	2.1000	-0.47%
2025-09-05	2.110	2.060	2.190	2.100	2.110	12,000	25,275	2.1063	2.110	2.060	2.190	2.100	2.110	12,000	2.1063	0.96%
2025-09-04	2.090	2.050	2.100	-	-	0	0	-	2.090	2.050	2.100	-	-	0	-	0.00%
2025-09-03	2.090	2.050	2.100	-	-	0	0	-	2.090	2.050	2.100	-	-	0	-	0.00%
2025-09-02	2.090	2.050	2.110	-	-	0	0	-	2.090	2.050	2.110	-	-	0	-	0.00%
2025-09-01	2.090	2.070	2.110	2.060	2.090	143,000	296,050	2.0703	2.090	2.070	2.110	2.060	2.090	143,000	2.0703	1.46%
2025-08-29	2.060	2.060	2.090	2.060	2.060	1,000	2,060	2.0600	2.060	2.060	2.090	2.060	2.060	1,000	2.0600	0.00%
2025-08-28	2.060	2.060	2.100	2.060	2.110	131,000	272,190	2.0778	2.060	2.060	2.100	2.060	2.110	131,000	2.0778	-2.37%
2025-08-27	2.110	2.110	2.120	2.110	2.130	56,000	118,280	2.1121	2.110	2.110	2.120	2.110	2.130	56,000	2.1121	-2.76%
2025-08-26	2.170	2.170	2.190	2.160	2.170	47,000	101,980	2.1698	2.170	2.170	2.190	2.160	2.170	47,000	2.1698	0.93%
2025-08-25	2.150	2.130	2.190	2.150	2.150	10,000	21,500	2.1500	2.150	2.130	2.190	2.150	2.150	10,000	2.1500	0.00%
2025-08-22	2.150	2.110	2.190	-	-	0	0	-	2.150	2.110	2.190	-	-	0	-	0.00%
2025-08-21	2.150	2.150	2.190	-	-	0	0	-	2.150	2.150	2.190	-	-	0	-	0.00%
2025-08-20	2.150	2.120	2.190	2.150	2.150	2,000	4,300	2.1500	2.150	2.120	2.190	2.150	2.150	2,000	2.1500	0.00%
2025-08-19	2.150	2.120	2.200	2.150	2.150	10,000	21,500	2.1500	2.150	2.120	2.200	2.150	2.150	10,000	2.1500	1.42%
2025-08-18	2.120	2.160	2.180	2.120	2.120	20,000	42,700	2.1350	2.120	2.160	2.180	2.120	2.120	20,000	2.1350	-2.75%
2025-08-15	2.180	2.120	2.180	-	-	0	0	-	2.180	2.120	2.180	-	-	0	-	0.00%
2025-08-14	2.180	2.110	2.180	2.180	2.180	44,000	95,920	2.1800	2.180	2.110	2.180	2.180	2.180	44,000	2.1800	0.00%
2025-08-13	2.180	2.180	2.190	2.110	2.190	28,000	60,310	2.1539	2.180	2.180	2.190	2.110	2.190	28,000	2.1539	-0.91%
2025-08-12	2.200	2.110	2.200	2.150	2.200	90,000	195,950	2.1772	2.200	2.110	2.200	2.150	2.200	90,000	2.1772	1.85%
2025-08-11	2.160	2.110	2.160	-	-	0	0	-	2.160	2.110	2.160	-	-	0	-	0.00%
2025-08-08	2.160	2.160	2.180	2.160	2.160	4,000	8,640	2.1600	2.160	2.160	2.180	2.160	2.160	4,000	2.1600	0.00%
2025-08-07	2.160	2.110	2.160	-	-	0	0	-	2.160	2.110	2.160	-	-	0	-	0.00%
2025-08-06	2.160	2.120	2.160	2.120	2.170	52,000	112,490	2.1633	2.160	2.120	2.160	2.120	2.170	52,000	2.1633	1.89%
2025-08-05	2.120	2.110	2.180	2.120	2.120	20,000	42,400	2.1200	2.120	2.110	2.180	2.120	2.120	20,000	2.1200	0.00%
2025-08-04	2.120	2.100	2.200	-	-	0	0	-	2.120	2.100	2.200	-	-	0	-	0.00%
2025-08-01	2.120	2.110	2.180	2.120	2.120	15,000	31,800	2.1200	2.120	2.110	2.180	2.120	2.120	15,000	2.1200	-0.47%
2025-07-31	2.130	2.130	2.180	2.130	2.130	11,000	23,430	2.1300	2.130	2.130	2.180	2.130	2.130	11,000	2.1300	0.00%
2025-07-30	2.130	2.120	2.140	2.100	2.140	22,000	46,570	2.1168	2.130	2.120	2.140	2.100	2.140	22,000	2.1168	-0.47%
2025-07-29	2.140	2.120	2.140	2.120	2.140	18,000	38,670	2.1483	2.140	2.120	2.140	2.120	2.140	18,000	2.1483	-1.83%
2025-07-28	2.180	2.160	2.180	2.180	2.180	19,000	41,420	2.1800	2.180	2.160	2.180	2.180	2.180	19,000	2.1800	0.46%
2025-07-25	2.170	2.130	2.170	-	-	0	0	-	2.170	2.130	2.170	-	-	0	-	-0.46%
2025-07-24	2.180	2.150	2.180	-	-	1,000	2,180	2.1800	2.180	2.150	2.180	-	-	1,000	2.1800	0.00%
2025-07-23	2.180	2.160	2.180	2.180	2.200	106,000	232,090	2.1895	2.180	2.160	2.180	2.180	2.200	106,000	2.1895	2.35%
2025-07-22	2.130	2.100	2.220	2.090	2.130	87,000	183,460	2.1087	2.130	2.100	2.220	2.090	2.130	87,000	2.1087	0.47%
2025-07-21	2.120	2.120	2.300	2.100	2.140	232,000	492,230	2.1217	2.120	2.120	2.300	2.100	2.140	232,000	2.1217	-0.47%
2025-07-18	2.130	2.110	2.130	2.130	2.130	3,000	6,390	2.1300	2.130	2.110	2.130	2.130	2.130	3,000	2.1300	0.00%
2025-07-17	2.130	2.110	-	2.130	2.130	6,000	12,780	2.1300	2.130	2.110	-	2.130	2.130	6,000	2.1300	0.47%
2025-07-16	2.120	2.110	2.120	2.120	2.160	259,000	550,710	2.1263	2.120	2.110	2.120	2.120	2.160	259,000	2.1263	-1.40%
2025-07-15	2.150	2.140	2.150	2.120	2.200	132,000	286,110	2.1675	2.150	2.140	2.150	2.120	2.200	132,000	2.1675	1.42%
2025-07-14	2.120	2.110	2.120	2.120	2.140	267,000	568,020	2.1274	2.120	2.110	2.120	2.120	2.140	267,000	2.1274	-0.93%
2025-07-11	2.140	2.140	2.200	2.130	2.140	57,000	121,440	2.1305	2.140	2.140	2.200	2.130	2.140	57,000	2.1305	0.00%
2025-07-10	2.140	2.140	2.180	2.140	2.140	1,000	2,140	2.1400	2.140	2.140	2.180	2.140	2.140	1,000	2.1400	0.47%
2025-07-09	2.130	2.130	2.160	2.130	2.130	47,000	100,110	2.1300	2.130	2.130	2.160	2.130	2.130	47,000	2.1300	0.00%
2025-07-08	2.130	2.130	2.200	-	-	0	0	-	2.130	2.130	2.200	-	-	0	-	0.47%
2025-07-07	2.120	2.120	-	2.110	2.120	9,000	19,070	2.1189	2.120	2.120	-	2.110	2.120	9,000	2.1189	2.42%
2025-07-04	2.070	2.070	2.150	2.070	2.150	69,000	148,270	2.1488	2.070	2.070	2.150	2.070	2.150	69,000	2.1488	-3.72%
2025-07-03	2.150	2.150	2.160	2.150	2.160	91,000	195,850	2.1522	2.150	2.150	2.160	2.150	2.160	91,000	2.1522	1.42%
2025-07-02	2.120	2.080	2.120	2.110	2.120	123,000	260,470	2.1176	2.120	2.080	2.120	2.110	2.120	123,000	2.1176	0.00%
2025-06-30	2.120	2.120	2.160	2.010	2.160	147,000	301,470	2.0508	2.120	2.120	2.160	2.010	2.160	147,000	2.0508	-2.30%
2025-06-27	2.170	2.140	2.200	2.170	2.170	22,000	47,740	2.1700	2.170	2.140	2.200	2.170	2.170	22,000	2.1700	1.40%
2025-06-26	2.140	2.140	2.290	2.100	2.290	47,000	101,810	2.1662	2.140	2.140	2.290	2.100	2.290	47,000	2.1662	-1.38%
2025-06-25	2.170	2.150	2.270	2.140	2.170	5,000	10,750	2.1500	2.170	2.150	2.270	2.140	2.170	5,000	2.1500	1.88%
2025-06-24	2.130	2.120	2.190	2.130	2.130	3,000	6,390	2.1300	2.130	2.120	2.190	2.130	2.130	3,000	2.1300	0.95%
2025-06-23	2.110	2.090	2.180	2.110	2.170	23,000	49,200	2.1391	2.110	2.090	2.180	2.110	2.170	23,000	2.1391	-2.76%
2025-06-20	2.170	2.090	2.170	2.170	2.170	5,000	10,850	2.1700	2.170	2.090	2.170	2.170	2.170	5,000	2.1700	0.00%
2025-06-19	2.170	2.030	2.180	2.170	2.170	6,000	13,020	2.1700	2.170	2.030	2.180	2.170	2.170	6,000	2.1700	0.00%
2025-06-18	2.170	2.170	2.290	2.160	2.160	4,000	8,670	2.1675	2.170	2.170	2.290	2.160	2.160	4,000	2.1675	-0.46%
2025-06-17	2.180	2.180	2.290	-	-	0	0	-	2.180	2.180	2.290	-	-	0	-	0.00%
2025-06-16	2.180	2.170	2.290	-	-	0	0	-	2.180	2.170	2.290	-	-	0	-	0.00%
2025-06-13	2.180	2.180	2.290	-	-	0	0	-	2.180	2.180	2.290	-	-	0	-	0.46%
2025-06-12	2.170	2.110	2.290	-	-	0	0	-	2.170	2.110	2.290	-	-	0	-	0.00%
2025-06-11	2.170	2.170	2.290	2.160	2.180	127,000	275,790	2.1716	2.170	2.170	2.290	2.160	2.180	127,000	2.1716	2.36%
2025-06-10	2.120	2.120	2.160	2.120	2.170	28,000	60,390	2.1568	2.120	2.120	2.160	2.120	2.170	28,000	2.1568	0.00%
2025-06-09	2.120	2.120	2.290	2.120	2.130	25,000	53,190	2.1276	2.120	2.120	2.290	2.120	2.130	25,000	2.1276	0.95%
2025-06-06	2.100	2.060	2.100	2.100	2.140	82,000	173,080	2.1107	2.100	2.060	2.100	2.100	2.140	82,000	2.1107	-0.94%
2025-06-05	2.120	2.110	2.290	2.110	2.140	39,000	82,910	2.1259	2.120	2.110	2.290	2.110	2.140	39,000	2.1259	0.47%
2025-06-04	2.110	2.100	2.150	2.100	2.110	5,000	10,540	2.1080	2.110	2.100	2.150	2.100	2.110	5,000	2.1080	0.48%
2025-06-03	2.100	2.060	2.100	2.060	2.100	25,000	51,900	2.0760	2.100	2.060	2.100	2.060	2.100	25,000	2.0760	0.96%
2025-06-02	2.080	2.080	2.100	2.080	2.080	15,000	31,200	2.0800	2.080	2.080	2.100	2.080	2.080	15,000	2.0800	0.00%
2025-05-30	2.080	2.060	2.120	2.020	2.140	36,000	76,120	2.1144	2.080	2.060	2.120	2.020	2.140	36,000	2.1144	-2.80%
2025-05-29	2.140	2.140	2.200	2.130	2.150	91,000	194,900	2.1418	2.140	2.140	2.200	2.130	2.150	91,000	2.1418	0.94%
2025-05-28	2.120	2.120	2.180	-	-	0	0	-	2.120	2.120	2.180	-	-	0	-	1.44%
2025-05-27	2.090	2.090	2.200	2.080	2.080	1,000	2,080	2.0800	2.090	2.090	2.200	2.080	2.080	1,000	2.0800	-0.48%
2025-05-26	2.100	2.100	2.160	2.100	2.170	58,000	124,400	2.1448	2.100	2.100	2.160	2.100	2.170	58,000	2.1448	0.48%
2025-05-23	2.090	2.080	2.120	2.080	2.090	10,000	20,840	2.0840	2.090	2.080	2.120	2.080	2.090	10,000	2.0840	1.46%
2025-05-22	2.060	2.060	2.100	2.020	2.050	35,000	71,410	2.0403	2.060	2.060	2.100	2.020	2.050	35,000	2.0403	0.00%
2025-05-21	2.060	2.060	2.120	2.010	2.060	39,000	78,890	2.0228	2.060	2.060	2.120	2.010	2.060	39,000	2.0228	-1.44%
2025-05-20	2.090	2.080	2.220	2.090	2.090	6,000	12,540	2.0900	2.090	2.080	2.220	2.090	2.090	6,000	2.0900	0.00%
2025-05-19	2.090	1.990	2.090	-	-	0	0	-	2.090	1.990	2.090	-	-	0	-	-0.06%
2025-05-16	2.200	2.200	2.320	2.200	2.200	3,000	6,600	2.2000	2.091	2.091	2.205	2.091	2.091	3,156	2.0912	-0.45%
2025-05-15	2.210	2.100	2.390	-	-	0	0	-	2.101	1.996	2.272	-	-	0	-	0.00%
2025-05-14	2.210	2.210	2.220	2.110	2.210	13,000	28,320	2.1785	2.101	2.101	2.110	2.006	2.101	13,676	2.0708	-2.21%
2025-05-13	2.260	2.100	2.260	2.260	2.260	8,000	18,080	2.2600	2.148	1.996	2.148	2.148	2.148	8,416	2.1483	0.00%
2025-05-12	2.260	2.100	2.260	2.260	2.270	4,000	9,060	2.2650	2.148	1.996	2.148	2.148	2.158	4,208	2.1530	-0.44%
2025-05-09	2.270	2.200	2.270	-	-	0	0	-	2.158	2.091	2.158	-	-	0	-	-0.44%
2025-05-08	2.280	2.170	2.280	2.290	2.290	1,000	2,290	2.2900	2.167	2.063	2.167	2.177	2.177	1,052	2.1768	-0.44%
2025-05-07	2.290	2.150	2.290	2.150	2.300	80,000	175,600	2.1950	2.177	2.044	2.177	2.044	2.186	84,161	2.0865	7.01%
2025-05-06	2.140	2.120	2.300	2.100	2.140	118,000	252,220	2.1375	2.034	2.015	2.186	1.996	2.034	124,137	2.0318	1.90%
2025-05-02	2.100	2.030	2.150	-	-	0	0	-	1.996	1.930	2.044	-	-	0	-	0.00%
2025-04-30	2.100	2.100	2.290	2.100	2.130	26,000	55,200	2.1231	1.996	1.996	2.177	1.996	2.025	27,352	2.0181	0.00%
2025-04-29	2.100	2.100	-	2.030	2.100	11,000	22,960	2.0873	1.996	1.996	-	1.930	1.996	11,572	1.9841	3.45%
2025-04-28	2.030	2.010	2.100	2.030	2.030	2,000	4,060	2.0300	1.930	1.911	1.996	1.930	1.930	2,104	1.9296	-0.98%
2025-04-25	2.050	2.050	2.070	2.050	2.070	59,000	121,030	2.0514	1.949	1.949	1.968	1.949	1.968	62,069	1.9499	0.00%
2025-04-24	2.050	2.050	2.100	2.050	2.100	24,000	49,550	2.0646	1.949	1.949	1.996	1.949	1.996	25,248	1.9625	0.00%
2025-04-23	2.050	2.030	2.080	-	-	0	0	-	1.949	1.930	1.977	-	-	0	-	0.00%
2025-04-22	2.050	2.050	2.100	1.970	2.050	46,000	93,850	2.0402	1.949	1.949	1.996	1.873	1.949	48,393	1.9393	3.02%
2025-04-17	1.990	1.990	2.040	1.980	1.990	7,000	13,900	1.9857	1.892	1.892	1.939	1.882	1.892	7,364	1.8875	0.51%
2025-04-16	1.980	1.980	1.990	1.960	2.000	12,000	23,690	1.9742	1.882	1.882	1.892	1.863	1.901	12,624	1.8766	-1.00%
2025-04-15	2.000	2.000	2.020	1.990	2.020	58,000	116,690	2.0119	1.901	1.901	1.920	1.892	1.920	61,017	1.9124	-0.99%
2025-04-14	2.020	2.020	2.040	2.000	2.040	27,000	54,520	2.0193	1.920	1.920	1.939	1.901	1.939	28,404	1.9194	1.51%
2025-04-11	1.990	1.990	2.030	1.990	1.990	6,000	11,940	1.9900	1.892	1.892	1.930	1.892	1.892	6,312	1.8916	0.00%
2025-04-10	1.990	1.990	2.050	1.950	2.050	79,000	158,050	2.0006	1.892	1.892	1.949	1.854	1.949	83,109	1.9017	-0.50%
2025-04-09	2.000	2.000	2.040	-	-	0	0	-	1.901	1.901	1.939	-	-	0	-	1.52%
2025-04-08	1.970	1.970	2.020	1.950	2.020	77,000	150,870	1.9594	1.873	1.873	1.920	1.854	1.920	81,005	1.8625	-2.48%
2025-04-07	2.020	1.960	2.020	1.950	2.020	980,000	1,933,130	1.9726	1.920	1.863	1.920	1.854	1.920	1,030,972	1.8751	-1.46%
2025-04-03	2.050	2.050	2.080	2.000	2.050	119,000	241,540	2.0297	1.949	1.949	1.977	1.901	1.949	125,189	1.9294	-0.49%
2025-04-02	2.060	2.060	2.090	2.040	2.090	88,000	180,100	2.0466	1.958	1.958	1.987	1.939	1.987	92,577	1.9454	-0.96%
2025-04-01	2.080	2.050	2.090	2.050	2.080	111,000	229,050	2.0635	1.977	1.949	1.987	1.949	1.977	116,773	1.9615	1.46%
2025-03-31	2.050	2.050	2.090	2.050	2.100	113,000	234,840	2.0782	1.949	1.949	1.987	1.949	1.996	118,877	1.9755	-2.38%
2025-03-28	2.100	2.090	2.110	2.090	2.130	151,000	317,890	2.1052	1.996	1.987	2.006	1.987	2.025	158,854	2.0011	-0.47%
2025-03-27	2.110	2.100	2.110	2.040	2.190	1,115,000	2,354,330	2.1115	2.006	1.996	2.006	1.939	2.082	1,172,994	2.0071	-12.08%
2025-03-26	2.400	2.400	2.450	2.400	2.400	29,000	69,600	2.4000	2.281	2.281	2.329	2.281	2.281	30,508	2.2813	0.00%
2025-03-25	2.400	2.300	2.400	2.330	2.470	89,000	214,960	2.4153	2.281	2.186	2.281	2.215	2.348	93,629	2.2959	3.00%
2025-03-24	2.330	2.300	2.330	2.330	2.330	10,000	23,300	2.3300	2.215	2.186	2.215	2.215	2.215	10,520	2.2148	0.43%
2025-03-21	2.320	2.320	2.480	-	-	0	0	-	2.205	2.205	2.357	-	-	0	-	0.00%
2025-03-20	2.320	2.300	2.320	2.320	2.330	105,000	244,010	2.3239	2.205	2.186	2.205	2.205	2.215	110,461	2.2090	-0.43%
2025-03-19	2.330	2.330	2.360	-	-	0	0	-	2.215	2.215	2.243	-	-	0	-	0.00%
2025-03-18	2.330	2.330	2.390	2.330	2.330	49,000	114,170	2.3300	2.215	2.215	2.272	2.215	2.215	51,549	2.2148	0.43%
2025-03-17	2.320	2.320	2.340	2.320	2.320	13,000	30,160	2.3200	2.205	2.205	2.224	2.205	2.205	13,676	2.2053	0.00%
2025-03-14	2.320	2.320	2.360	2.310	2.320	83,000	192,540	2.3198	2.205	2.205	2.243	2.196	2.205	87,317	2.2051	2.20%
2025-03-13	2.270	2.250	2.310	-	-	0	0	-	2.158	2.139	2.196	-	-	0	-	0.00%
2025-03-12	2.270	2.270	2.280	2.270	2.280	14,000	31,880	2.2771	2.158	2.158	2.167	2.158	2.167	14,728	2.1646	-0.44%
2025-03-11	2.280	2.270	2.330	2.270	2.280	298,000	679,010	2.2786	2.167	2.158	2.215	2.158	2.167	313,500	2.1659	0.00%
2025-03-10	2.280	2.280	2.340	2.280	2.280	11,000	25,080	2.2800	2.167	2.167	2.224	2.167	2.167	11,572	2.1673	-2.56%
2025-03-07	2.340	2.290	2.340	2.340	2.340	30,000	70,200	2.3400	2.224	2.177	2.224	2.224	2.224	31,560	2.2243	1.74%
2025-03-06	2.300	2.300	2.350	2.300	2.370	101,000	232,370	2.3007	2.186	2.186	2.234	2.186	2.253	106,253	2.1869	-1.29%
2025-03-05	2.330	2.290	2.380	-	-	0	0	-	2.215	2.177	2.262	-	-	0	-	0.00%
2025-03-04	2.330	2.330	2.380	2.320	2.390	98,000	232,790	2.3754	2.215	2.215	2.262	2.205	2.272	103,097	2.2580	-0.85%
2025-03-03	2.350	2.350	2.390	2.350	2.350	9,000	21,150	2.3500	2.234	2.234	2.272	2.234	2.234	9,468	2.2338	-1.67%
2025-02-28	2.390	2.260	2.390	2.250	2.390	81,000	188,270	2.3243	2.272	2.148	2.272	2.139	2.272	85,213	2.2094	4.37%
2025-02-27	2.290	2.290	2.350	2.270	2.370	83,000	195,490	2.3553	2.177	2.177	2.234	2.158	2.253	87,317	2.2389	0.44%
2025-02-26	2.280	2.270	2.350	-	-	0	0	-	2.167	2.158	2.234	-	-	0	-	0.00%
2025-02-25	2.280	2.280	2.300	2.250	2.400	155,000	365,520	2.3582	2.167	2.167	2.186	2.139	2.281	163,062	2.2416	-1.72%
2025-02-24	2.320	2.320	2.350	2.320	2.350	55,000	129,220	2.3495	2.205	2.205	2.234	2.205	2.234	57,861	2.2333	-1.28%
2025-02-21	2.350	2.350	2.380	2.320	2.350	81,000	189,420	2.3385	2.234	2.234	2.262	2.205	2.234	85,213	2.2229	0.00%
2025-02-20	2.350	2.280	2.350	2.350	2.370	100,000	235,910	2.3591	2.234	2.167	2.234	2.234	2.253	105,201	2.2425	2.17%
2025-02-19	2.300	2.300	2.350	2.300	2.300	1,000	2,300	2.3000	2.186	2.186	2.234	2.186	2.186	1,052	2.1863	0.00%
2025-02-18	2.300	2.290	2.360	2.280	2.300	46,000	105,530	2.2941	2.186	2.177	2.243	2.167	2.186	48,393	2.1807	0.44%
2025-02-17	2.290	2.250	2.360	-	-	0	0	-	2.177	2.139	2.243	-	-	0	-	0.00%
2025-02-14	2.290	2.240	2.360	2.290	2.290	16,000	36,640	2.2900	2.177	2.129	2.243	2.177	2.177	16,832	2.1768	0.00%
2025-02-13	2.290	2.290	2.320	2.290	2.320	38,000	88,080	2.3179	2.177	2.177	2.205	2.177	2.205	39,976	2.2033	-3.78%
2025-02-12	2.380	2.290	2.380	2.380	2.380	1,000	2,380	2.3800	2.262	2.177	2.262	2.262	2.262	1,052	2.2623	1.28%
2025-02-11	2.350	2.270	2.390	-	-	0	0	-	2.234	2.158	2.272	-	-	0	-	0.00%
2025-02-10	2.350	2.250	2.360	2.240	2.360	68,000	158,980	2.3379	2.234	2.139	2.243	2.129	2.243	71,537	2.2224	2.17%
2025-02-07	2.300	2.300	2.400	-	-	0	0	-	2.186	2.186	2.281	-	-	0	-	0.00%
2025-02-06	2.300	2.300	2.400	2.230	2.280	3,000	6,770	2.2567	2.186	2.186	2.281	2.120	2.167	3,156	2.1451	3.14%
2025-02-05	2.230	2.210	2.230	-	-	0	0	-	2.120	2.101	2.120	-	-	0	-	0.00%
2025-02-04	2.230	2.200	2.260	-	-	0	0	-	2.120	2.091	2.148	-	-	0	-	0.00%
2025-02-03	2.230	2.200	2.260	2.210	2.230	104,000	231,860	2.2294	2.120	2.091	2.148	2.101	2.120	109,409	2.1192	0.00%
2025-01-28	2.230	2.230	2.330	-	-	0	0	-	2.120	2.120	2.215	-	-	0	-	0.00%
2025-01-27	2.230	2.230	2.330	2.230	2.230	3,000	6,690	2.2300	2.120	2.120	2.215	2.120	2.120	3,156	2.1197	-6.30%
2025-01-24	2.380	2.230	2.380	-	-	0	0	-	2.262	2.120	2.262	-	-	0	-	0.00%
2025-01-23	2.380	2.230	2.390	-	-	0	0	-	2.262	2.120	2.272	-	-	0	-	0.00%
2025-01-22	2.380	2.230	2.390	2.380	2.380	3,000	7,140	2.3800	2.262	2.120	2.272	2.262	2.262	3,156	2.2623	0.00%
2025-01-21	2.380	2.270	2.380	-	-	0	0	-	2.262	2.158	2.262	-	-	0	-	0.00%
2025-01-20	2.380	2.250	2.390	-	-	0	0	-	2.262	2.139	2.272	-	-	0	-	0.00%
2025-01-17	2.380	2.220	2.380	2.380	2.380	5,000	11,900	2.3800	2.262	2.110	2.262	2.262	2.262	5,260	2.2623	0.00%
2025-01-16	2.380	2.250	2.380	-	-	0	0	-	2.262	2.139	2.262	-	-	0	-	0.00%
2025-01-15	2.380	2.230	2.380	-	-	0	0	-	2.262	2.120	2.262	-	-	0	-	-0.42%
2025-01-14	2.390	2.250	2.390	2.390	2.390	5,000	11,950	2.3900	2.272	2.139	2.272	2.272	2.272	5,260	2.2718	0.00%
2025-01-13	2.390	2.230	2.390	-	-	0	0	-	2.272	2.120	2.272	-	-	0	-	0.00%
2025-01-10	2.390	2.350	2.390	-	-	0	0	-	2.272	2.234	2.272	-	-	0	-	0.00%
2025-01-09	2.390	2.390	2.400	2.390	2.390	41,000	97,990	2.3900	2.272	2.272	2.281	2.272	2.272	43,133	2.2718	0.00%
2025-01-08	2.390	2.350	2.390	2.410	2.410	30,000	72,300	2.4100	2.272	2.234	2.272	2.291	2.291	31,560	2.2908	1.70%
2025-01-07	2.350	2.240	2.420	2.350	2.350	1,000	2,350	2.3500	2.234	2.129	2.300	2.234	2.234	1,052	2.2338	0.00%
2025-01-06	2.350	2.350	2.400	2.350	2.350	17,000	39,950	2.3500	2.234	2.234	2.281	2.234	2.234	17,884	2.2338	0.00%
2025-01-03	2.350	2.350	2.400	-	-	0	0	-	2.234	2.234	2.281	-	-	0	-	0.00%
2025-01-02	2.350	2.340	2.380	2.340	2.390	25,000	59,020	2.3608	2.234	2.224	2.262	2.224	2.272	26,300	2.2441	-1.67%
2024-12-31	2.390	2.210	2.390	2.400	2.400	1,000	2,400	2.4000	2.272	2.101	2.272	2.281	2.281	1,052	2.2813	3.46%
2024-12-30	2.310	2.230	2.310	2.340	2.360	56,000	131,860	2.3546	2.196	2.120	2.196	2.224	2.243	58,913	2.2382	-4.15%
2024-12-27	2.410	2.240	2.410	2.240	2.450	33,000	76,020	2.3036	2.291	2.129	2.291	2.129	2.329	34,716	2.1897	7.59%
2024-12-24	2.240	2.160	2.360	-	-	0	0	-	2.129	2.053	2.243	-	-	0	-	0.00%
2024-12-23	2.240	2.170	2.240	-	-	0	0	-	2.129	2.063	2.129	-	-	0	-	0.00%
2024-12-20	2.240	2.240	2.260	2.240	2.240	422,000	932,830	2.2105	2.129	2.129	2.148	2.129	2.129	443,949	2.1012	0.00%
2024-12-19	2.240	2.160	2.240	2.210	2.240	81,000	181,400	2.2395	2.129	2.053	2.129	2.101	2.129	85,213	2.1288	0.00%
2024-12-18	2.240	2.210	2.240	-	-	0	0	-	2.129	2.101	2.129	-	-	0	-	0.00%
2024-12-17	2.240	2.210	2.240	-	-	0	0	-	2.129	2.101	2.129	-	-	0	-	0.00%
2024-12-16	2.240	2.210	2.350	2.240	2.240	10,000	22,400	2.2400	2.129	2.101	2.234	2.129	2.129	10,520	2.1293	0.00%
2024-12-13	2.240	2.240	2.350	2.240	2.240	8,000	17,920	2.2400	2.129	2.129	2.234	2.129	2.129	8,416	2.1293	-5.08%
2024-12-12	2.360	2.230	2.360	2.360	2.380	62,000	146,970	2.3705	2.243	2.120	2.243	2.243	2.262	65,225	2.2533	3.96%
2024-12-11	2.270	2.240	2.400	-	-	0	0	-	2.158	2.129	2.281	-	-	0	-	0.00%
2024-12-10	2.270	2.270	2.400	-	-	0	0	-	2.158	2.158	2.281	-	-	0	-	0.00%
2024-12-09	2.270	2.230	2.270	2.280	2.370	8,000	18,870	2.3588	2.158	2.120	2.158	2.167	2.253	8,416	2.2421	-2.58%
2024-12-06	2.330	2.330	2.370	2.330	2.330	21,000	48,930	2.3300	2.215	2.215	2.253	2.215	2.215	22,092	2.2148	5.91%
2024-12-05	2.200	2.180	2.290	-	-	0	0	-	2.091	2.072	2.177	-	-	0	-	0.00%
2024-12-04	2.200	2.180	2.430	2.200	2.200	1,000	2,200	2.2000	2.091	2.072	2.310	2.091	2.091	1,052	2.0912	-1.35%
2024-12-03	2.230	2.200	2.380	2.200	2.230	7,000	15,550	2.2214	2.120	2.091	2.262	2.091	2.120	7,364	2.1116	1.36%
2024-12-02	2.200	2.200	2.250	2.200	2.250	16,000	35,250	2.2031	2.091	2.091	2.139	2.091	2.139	16,832	2.0942	-2.65%
2024-11-29	2.260	2.260	2.400	2.260	2.260	9,000	20,340	2.2600	2.148	2.148	2.281	2.148	2.148	9,468	2.1483	0.00%
2024-11-28	2.260	2.200	2.420	2.260	2.260	6,000	13,560	2.2600	2.148	2.091	2.300	2.148	2.148	6,312	2.1483	0.00%
2024-11-27	2.260	2.260	2.420	2.260	2.260	4,000	9,040	2.2600	2.148	2.148	2.300	2.148	2.148	4,208	2.1483	0.00%
2024-11-26	2.260	2.260	2.380	-	-	0	0	-	2.148	2.148	2.262	-	-	0	-	0.00%
2024-11-25	2.260	2.260	2.430	-	-	0	0	-	2.148	2.148	2.310	-	-	0	-	0.00%
2024-11-22	2.260	2.260	2.290	2.260	2.270	5,000	11,310	2.2620	2.148	2.148	2.177	2.148	2.158	5,260	2.1502	0.00%
2024-11-21	2.260	2.260	2.420	-	-	0	0	-	2.148	2.148	2.300	-	-	0	-	0.00%
2024-11-20	2.260	2.250	2.400	2.260	2.260	8,000	18,080	2.2600	2.148	2.139	2.281	2.148	2.148	8,416	2.1483	0.00%
2024-11-19	2.260	2.250	2.340	2.260	2.260	814,000	1,839,640	2.2600	2.148	2.139	2.224	2.148	2.148	856,338	2.1483	0.44%
2024-11-18	2.250	2.250	2.350	2.250	2.250	1,000	2,250	2.2500	2.139	2.139	2.234	2.139	2.139	1,052	2.1388	0.00%
2024-11-15	2.250	2.250	2.270	2.250	2.250	43,000	96,750	2.2500	2.139	2.139	2.158	2.139	2.139	45,237	2.1388	1.81%
2024-11-14	2.210	2.200	2.290	2.200	2.210	8,000	17,670	2.2088	2.101	2.091	2.177	2.091	2.101	8,416	2.0995	0.00%
2024-11-13	2.210	2.210	2.230	2.210	2.210	24,000	53,040	2.2100	2.101	2.101	2.120	2.101	2.101	25,248	2.1007	-0.90%
2024-11-12	2.230	2.210	2.230	-	-	0	0	-	2.120	2.101	2.120	-	-	0	-	-0.45%
2024-11-11	2.240	2.230	2.270	2.240	2.240	15,000	33,600	2.2400	2.129	2.120	2.158	2.129	2.129	15,780	2.1293	-2.61%
2024-11-08	2.300	2.230	2.350	2.230	2.300	12,000	26,980	2.2483	2.186	2.120	2.234	2.120	2.186	12,624	2.1372	-0.43%
2024-11-07	2.310	2.300	2.390	2.300	2.310	115,000	264,790	2.3025	2.196	2.186	2.272	2.186	2.196	120,981	2.1887	0.87%
2024-11-06	2.290	2.290	2.300	2.220	2.290	19,000	43,170	2.2721	2.177	2.177	2.186	2.110	2.177	19,988	2.1598	-0.87%
2024-11-05	2.310	2.260	2.310	2.320	2.320	45,000	104,400	2.3200	2.196	2.148	2.196	2.205	2.205	47,341	2.2053	2.67%
2024-11-04	2.250	2.250	2.300	-	-	0	0	-	2.139	2.139	2.186	-	-	0	-	0.00%
2024-11-01	2.250	2.250	2.300	2.250	2.300	6,000	13,750	2.2917	2.139	2.139	2.186	2.139	2.186	6,312	2.1784	-4.66%
2024-10-31	2.360	2.180	2.300	2.200	2.360	38,000	85,780	2.2574	2.243	2.072	2.186	2.091	2.243	39,976	2.1458	5.36%
2024-10-30	2.240	2.240	2.390	2.200	2.250	139,000	308,290	2.2179	2.129	2.129	2.272	2.091	2.139	146,230	2.1083	-0.44%
2024-10-29	2.250	2.180	2.310	2.250	2.260	49,000	110,730	2.2598	2.139	2.072	2.196	2.139	2.148	51,549	2.1481	-3.43%
2024-10-28	2.330	2.260	2.400	-	-	0	0	-	2.215	2.148	2.281	-	-	0	-	0.00%
2024-10-25	2.330	2.330	2.400	2.320	2.320	9,000	20,880	2.3200	2.215	2.215	2.281	2.205	2.205	9,468	2.2053	2.64%
2024-10-24	2.270	2.270	2.390	2.200	2.410	55,000	126,960	2.3084	2.158	2.158	2.272	2.091	2.291	57,861	2.1942	-6.97%
2024-10-23	2.440	2.300	2.440	2.300	2.490	112,000	262,540	2.3441	2.319	2.186	2.319	2.186	2.367	117,825	2.2282	5.63%
2024-10-22	2.310	2.300	2.310	2.300	2.310	166,000	382,430	2.3038	2.196	2.186	2.196	2.186	2.196	174,634	2.1899	0.00%
2024-10-21	2.310	2.260	2.310	2.250	2.310	418,000	957,560	2.2908	2.196	2.148	2.196	2.139	2.196	439,741	2.1776	1.32%
2024-10-18	2.280	2.270	2.350	2.280	2.350	130,000	298,070	2.2928	2.167	2.158	2.234	2.167	2.234	136,762	2.1795	0.88%
2024-10-17	2.260	2.260	2.270	2.250	2.430	631,000	1,484,330	2.3523	2.148	2.148	2.158	2.139	2.310	663,820	2.2360	-4.64%
2024-10-16	2.370	2.370	2.400	2.200	2.370	526,000	1,215,730	2.3113	2.253	2.253	2.281	2.091	2.253	553,359	2.1970	7.73%
2024-10-15	2.200	2.140	2.230	2.150	2.200	106,000	228,100	2.1519	2.091	2.034	2.120	2.044	2.091	111,513	2.0455	0.92%
2024-10-14	2.180	2.150	2.240	-	-	0	0	-	2.072	2.044	2.129	-	-	0	-	0.00%
2024-10-10	2.180	2.180	2.250	2.160	2.160	31,000	66,960	2.1600	2.072	2.072	2.139	2.053	2.053	32,612	2.0532	1.40%
2024-10-09	2.150	2.130	2.150	2.150	2.160	57,000	122,710	2.1528	2.044	2.025	2.044	2.044	2.053	59,965	2.0464	-1.83%
2024-10-08	2.190	2.170	2.190	2.150	2.380	164,000	366,620	2.2355	2.082	2.063	2.082	2.044	2.262	172,530	2.1250	-6.81%
2024-10-07	2.350	2.320	2.350	2.250	2.350	296,000	683,410	2.3088	2.234	2.205	2.234	2.139	2.234	311,396	2.1947	5.86%
2024-10-04	2.220	2.190	2.220	2.140	2.270	206,000	452,420	2.1962	2.110	2.082	2.110	2.034	2.158	216,715	2.0876	2.78%
2024-10-03	2.160	2.120	2.340	2.100	2.190	526,000	1,128,610	2.1456	2.053	2.015	2.224	1.996	2.082	553,359	2.0396	-0.92%
2024-10-02	2.180	2.180	2.300	2.140	2.200	419,000	907,960	2.1670	2.072	2.072	2.186	2.034	2.091	440,793	2.0598	1.87%
2024-09-30	2.140	2.140	2.150	2.100	2.160	273,000	579,850	2.1240	2.034	2.034	2.044	1.996	2.053	287,199	2.0190	4.39%
2024-09-27	2.050	2.050	2.070	2.040	2.090	454,000	927,010	2.0419	1.949	1.949	1.968	1.939	1.987	477,614	1.9409	-1.44%
2024-09-26	2.080	2.080	2.090	2.080	2.080	55,000	114,400	2.0800	1.977	1.977	1.987	1.977	1.977	57,861	1.9772	0.00%
2024-09-25	2.080	2.050	2.080	2.040	2.080	54,000	110,960	2.0548	1.977	1.949	1.977	1.939	1.977	56,809	1.9532	1.46%
2024-09-24	2.050	2.010	2.050	1.980	2.050	91,000	181,120	1.9903	1.949	1.911	1.949	1.882	1.949	95,733	1.8919	3.54%
2024-09-23	1.980	1.980	2.020	1.980	2.000	41,000	81,980	1.9995	1.882	1.882	1.920	1.882	1.901	43,133	1.9007	-1.49%
2024-09-20	2.010	1.960	2.050	1.920	2.010	148,000	288,160	1.9470	1.911	1.863	1.949	1.825	1.911	155,698	1.8508	3.08%
2024-09-19	1.950	1.950	2.020	1.950	1.990	26,000	51,300	1.9731	1.854	1.854	1.920	1.854	1.892	27,352	1.8755	1.04%
2024-09-17	1.930	1.910	2.050	-	-	0	0	-	1.835	1.816	1.949	-	-	0	-	0.00%
2024-09-16	1.930	1.900	2.040	-	-	0	0	-	1.835	1.806	1.939	-	-	0	-	0.00%
2024-09-13	1.930	1.930	2.010	1.920	1.930	64,000	123,080	1.9231	1.835	1.835	1.911	1.825	1.835	67,329	1.8280	1.05%
2024-09-12	1.910	1.910	1.920	1.910	1.920	9,000	17,270	1.9189	1.816	1.816	1.825	1.816	1.825	9,468	1.8240	-0.52%
2024-09-11	1.920	1.910	1.920	1.910	1.920	77,000	147,650	1.9175	1.825	1.816	1.825	1.816	1.825	81,005	1.8227	0.00%
2024-09-10	1.920	1.910	1.920	1.910	1.930	76,000	146,340	1.9255	1.825	1.816	1.825	1.816	1.835	79,953	1.8303	-1.54%
2024-09-09	1.950	1.930	1.950	1.950	1.960	159,000	310,270	1.9514	1.854	1.835	1.854	1.854	1.863	167,270	1.8549	-1.52%
2024-09-05	1.980	1.970	1.980	1.970	2.000	324,000	643,190	1.9852	1.882	1.873	1.882	1.873	1.901	340,852	1.8870	-1.00%
2024-09-04	2.000	2.000	2.020	1.990	2.010	42,000	83,660	1.9919	1.901	1.901	1.920	1.892	1.911	44,185	1.8934	-0.99%
2024-09-03	2.020	2.010	2.020	2.020	2.020	8,000	16,160	2.0200	1.920	1.911	1.920	1.920	1.920	8,416	1.9201	0.00%
2024-09-02	2.020	2.020	2.050	2.020	2.020	2,000	4,040	2.0200	1.920	1.920	1.949	1.920	1.920	2,104	1.9201	0.50%
2024-08-30	2.010	1.990	2.010	1.990	2.010	160,000	318,600	1.9913	1.911	1.892	1.911	1.892	1.911	168,322	1.8928	0.50%
2024-08-29	2.000	2.000	2.020	2.000	2.020	131,000	262,500	2.0038	1.901	1.901	1.920	1.901	1.920	137,814	1.9047	-0.50%
2024-08-28	2.010	2.000	2.010	2.000	2.040	255,000	510,520	2.0020	1.911	1.901	1.911	1.901	1.939	268,263	1.9031	-1.47%
2024-08-27	2.040	2.040	2.070	2.040	2.080	25,000	51,960	2.0784	1.939	1.939	1.968	1.939	1.977	26,300	1.9756	-0.49%
2024-08-26	2.050	2.050	2.090	2.050	2.180	46,000	99,750	2.1685	1.949	1.949	1.987	1.949	2.072	48,393	2.0613	-2.38%
2024-08-23	2.100	2.060	2.100	2.120	2.120	90,000	190,800	2.1200	1.996	1.958	1.996	2.015	2.015	94,681	2.0152	0.00%
2024-08-22	2.100	2.080	2.100	2.100	2.110	20,000	42,100	2.1050	1.996	1.977	1.996	1.996	2.006	21,040	2.0009	-0.47%
2024-08-21	2.110	2.050	2.110	2.110	2.110	21,000	44,310	2.1100	2.006	1.949	2.006	2.006	2.006	22,092	2.0057	3.94%
2024-08-20	2.030	2.010	2.080	-	-	0	0	-	1.930	1.911	1.977	-	-	0	-	0.00%
2024-08-19	2.030	2.030	2.040	2.010	2.030	33,000	66,630	2.0191	1.930	1.930	1.939	1.911	1.930	34,716	1.9193	-0.98%
2024-08-16	2.050	2.010	2.080	2.050	2.080	31,000	63,700	2.0548	1.949	1.911	1.977	1.949	1.977	32,612	1.9532	0.00%
2024-08-15	2.050	2.050	2.080	2.050	2.050	14,000	28,700	2.0500	1.949	1.949	1.977	1.949	1.949	14,728	1.9486	0.00%
2024-08-14	2.050	2.000	2.050	2.020	2.050	3,000	6,090	2.0300	1.949	1.901	1.949	1.920	1.949	3,156	1.9296	2.50%
2024-08-13	2.000	2.000	2.020	2.000	2.010	5,000	10,010	2.0020	1.901	1.901	1.920	1.901	1.911	5,260	1.9030	-0.50%
2024-08-12	2.010	2.010	2.020	-	-	0	0	-	1.911	1.911	1.920	-	-	0	-	0.00%
2024-08-09	2.010	2.000	2.020	2.000	2.010	139,000	278,200	2.0014	1.911	1.901	1.920	1.901	1.911	146,230	1.9025	0.50%
2024-08-08	2.000	2.000	2.040	2.000	2.000	43,000	86,000	2.0000	1.901	1.901	1.939	1.901	1.901	45,237	1.9011	-0.50%
2024-08-07	2.010	2.000	2.050	2.000	2.020	54,000	108,130	2.0024	1.911	1.901	1.949	1.901	1.920	56,809	1.9034	0.50%
2024-08-06	2.000	2.000	2.020	2.000	2.010	167,000	334,030	2.0002	1.901	1.901	1.920	1.901	1.911	175,686	1.9013	0.00%
2024-08-05	2.000	2.000	2.010	2.000	2.010	301,000	602,020	2.0001	1.901	1.901	1.911	1.901	1.911	316,656	1.9012	0.00%
2024-08-02	2.000	2.000	2.020	2.000	2.020	108,000	216,990	2.0092	1.901	1.901	1.920	1.901	1.920	113,617	1.9098	-1.96%
2024-08-01	2.040	2.010	2.050	2.050	2.050	17,000	34,850	2.0500	1.939	1.911	1.949	1.949	1.949	17,884	1.9486	-1.92%
2024-07-31	2.080	2.060	2.090	-	-	5,000	10,250	2.0500	1.977	1.958	1.987	-	-	5,260	1.9486	0.00%
2024-07-30	2.080	2.010	2.080	2.090	2.090	25,000	52,180	2.0872	1.977	1.911	1.977	1.987	1.987	26,300	1.9840	-0.48%
2024-07-29	2.090	2.010	2.090	2.090	2.090	4,000	8,360	2.0900	1.987	1.911	1.987	1.987	1.987	4,208	1.9867	0.00%
2024-07-26	2.090	2.070	2.090	2.070	2.090	62,000	129,340	2.0861	1.987	1.968	1.987	1.968	1.987	65,225	1.9830	3.47%
2024-07-25	2.020	2.020	2.050	2.020	2.050	31,000	63,460	2.0471	1.920	1.920	1.949	1.920	1.949	32,612	1.9459	-3.81%
2024-07-24	2.100	2.100	2.150	2.050	2.100	67,000	138,380	2.0654	1.996	1.996	2.044	1.949	1.996	70,485	1.9633	3.45%
2024-07-23	2.030	2.000	2.040	1.990	2.030	36,000	72,140	2.0039	1.930	1.901	1.939	1.892	1.930	37,872	1.9048	1.50%
2024-07-22	2.000	2.000	2.010	1.990	2.000	43,000	85,900	1.9977	1.901	1.901	1.911	1.892	1.901	45,237	1.8989	0.00%
2024-07-19	2.000	2.000	2.020	2.000	2.010	3,000	6,020	2.0067	1.901	1.901	1.920	1.901	1.911	3,156	1.9075	-0.99%
2024-07-18	2.020	2.020	2.050	2.010	2.010	5,000	10,090	2.0180	1.920	1.920	1.949	1.911	1.911	5,260	1.9182	0.00%
2024-07-17	2.020	2.020	2.030	2.010	2.010	10,000	20,100	2.0100	1.920	1.920	1.930	1.911	1.911	10,520	1.9106	-0.49%
2024-07-16	2.030	2.010	2.030	2.010	2.030	60,000	121,620	2.0270	1.930	1.911	1.930	1.911	1.930	63,121	1.9268	0.50%
2024-07-15	2.020	2.020	2.040	2.010	2.020	71,000	143,120	2.0158	1.920	1.920	1.939	1.911	1.920	74,693	1.9161	0.50%
2024-07-12	2.010	2.010	2.030	2.010	2.010	72,000	144,720	2.0100	1.911	1.911	1.930	1.911	1.911	75,745	1.9106	-0.50%
2024-07-11	2.020	2.020	2.040	-	-	0	0	-	1.920	1.920	1.939	-	-	0	-	0.50%
2024-07-10	2.010	2.010	2.040	-	-	0	0	-	1.911	1.911	1.939	-	-	0	-	0.00%
2024-07-09	2.010	2.010	2.040	1.990	2.020	147,000	295,880	2.0128	1.911	1.911	1.939	1.892	1.920	154,646	1.9133	-0.50%
2024-07-08	2.020	2.010	2.040	2.000	2.050	41,000	82,470	2.0115	1.920	1.911	1.939	1.901	1.949	43,133	1.9120	0.50%
2024-07-05	2.010	2.010	2.020	2.000	2.020	68,000	136,590	2.0087	1.911	1.911	1.920	1.901	1.920	71,537	1.9094	-1.95%
2024-07-04	2.050	2.010	2.050	2.010	2.050	49,000	99,150	2.0235	1.949	1.911	1.949	1.911	1.949	51,549	1.9234	0.49%
2024-07-03	2.040	2.020	2.140	-	-	0	0	-	1.939	1.920	2.034	-	-	0	-	0.00%
2024-07-02	2.040	2.010	2.050	2.040	2.050	30,000	61,460	2.0487	1.939	1.911	1.949	1.939	1.949	31,560	1.9474	0.49%
2024-06-28	2.030	2.020	2.050	2.010	2.060	42,000	86,170	2.0517	1.930	1.920	1.949	1.911	1.958	44,185	1.9502	-1.46%
2024-06-27	2.060	2.040	2.060	2.060	2.060	7,000	14,420	2.0600	1.958	1.939	1.958	1.958	1.958	7,364	1.9582	0.00%
2024-06-26	2.060	2.010	2.060	2.060	2.060	50,000	103,000	2.0600	1.958	1.911	1.958	1.958	1.958	52,601	1.9582	2.49%
2024-06-25	2.010	2.010	2.070	2.010	2.050	7,000	14,110	2.0157	1.911	1.911	1.968	1.911	1.949	7,364	1.9161	-1.95%
2024-06-24	2.050	2.050	2.070	2.010	2.050	279,000	561,950	2.0142	1.949	1.949	1.968	1.911	1.949	293,511	1.9146	1.49%
2024-06-21	2.020	2.020	2.070	2.010	2.030	471,000	947,030	2.0107	1.920	1.920	1.968	1.911	1.930	495,498	1.9113	-3.35%
2024-06-20	2.090	2.000	2.090	2.010	2.100	218,000	441,680	2.0261	1.987	1.901	1.987	1.911	1.996	229,339	1.9259	3.98%
2024-06-19	2.010	2.010	2.100	1.950	2.020	113,000	225,320	1.9940	1.911	1.911	1.996	1.854	1.920	118,877	1.8954	0.00%
2024-06-18	2.010	2.010	2.090	1.980	2.010	466,000	936,600	2.0099	1.911	1.911	1.987	1.882	1.911	490,238	1.9105	0.00%
2024-06-17	2.010	2.000	2.010	2.000	2.010	141,000	283,210	2.0086	1.911	1.901	1.911	1.901	1.911	148,334	1.9093	-1.47%
2024-06-14	2.040	2.020	2.100	2.040	2.060	101,000	207,770	2.0571	1.939	1.920	1.996	1.939	1.958	106,253	1.9554	1.49%
2024-06-13	2.010	2.010	2.080	2.000	2.010	160,000	321,500	2.0094	1.911	1.911	1.977	1.901	1.911	168,322	1.9100	0.00%
2024-06-12	2.010	2.020	2.080	2.000	2.010	160,000	320,340	2.0021	1.911	1.920	1.977	1.901	1.911	168,322	1.9031	0.00%
2024-06-11	2.010	2.000	2.010	2.000	2.020	157,000	314,380	2.0024	1.911	1.901	1.911	1.901	1.920	165,166	1.9034	-0.99%
2024-06-07	2.030	2.030	2.060	2.000	2.090	929,000	1,886,720	2.0309	1.930	1.930	1.958	1.901	1.987	977,320	1.9305	-4.25%
2024-06-06	2.120	2.090	2.130	2.130	2.140	15,000	32,000	2.1333	2.015	1.987	2.025	2.025	2.034	15,780	2.0279	-0.47%
2024-06-05	2.130	2.090	2.150	2.050	2.160	292,000	612,920	2.0990	2.025	1.987	2.044	1.949	2.053	307,188	1.9953	-1.39%
2024-06-04	2.160	2.120	2.180	2.110	2.160	78,000	166,210	2.1309	2.053	2.015	2.072	2.006	2.053	82,057	2.0255	0.93%
2024-06-03	2.140	2.130	2.140	2.130	2.180	172,000	370,190	2.1523	2.034	2.025	2.034	2.025	2.072	180,946	2.0459	-2.28%
2024-05-31	2.190	2.140	2.190	2.110	2.310	123,000	268,520	2.1831	2.082	2.034	2.082	2.006	2.196	129,398	2.0752	-4.78%
2024-05-30	2.300	2.080	2.300	2.100	2.300	47,000	98,900	2.1043	2.186	1.977	2.186	1.996	2.186	49,445	2.0002	9.76%
2024-05-29	2.280	2.260	2.280	2.250	2.280	113,000	255,440	2.2605	1.992	1.974	1.992	1.966	1.992	129,341	1.9749	1.33%
2024-05-28	2.250	2.250	2.300	2.250	2.270	112,000	252,140	2.2513	1.966	1.966	2.009	1.966	1.983	128,196	1.9668	-0.88%
2024-05-27	2.270	2.270	2.290	2.250	2.300	97,000	219,350	2.2613	1.983	1.983	2.001	1.966	2.009	111,027	1.9756	0.00%
2024-05-24	2.270	2.270	2.280	2.260	2.270	110,000	248,830	2.2621	1.983	1.983	1.992	1.974	1.983	125,907	1.9763	0.00%
2024-05-23	2.270	2.270	2.290	2.260	2.270	199,000	451,250	2.2676	1.983	1.983	2.001	1.974	1.983	227,777	1.9811	0.00%
2024-05-22	2.270	2.270	2.300	2.260	2.270	165,000	374,500	2.2697	1.983	1.983	2.009	1.974	1.983	188,861	1.9829	0.44%
2024-05-21	2.260	2.250	2.260	2.250	2.290	135,000	305,470	2.2627	1.974	1.966	1.974	1.966	2.001	154,522	1.9769	0.00%
2024-05-20	2.260	2.260	2.270	2.250	2.290	64,000	144,590	2.2592	1.974	1.974	1.983	1.966	2.001	73,255	1.9738	-0.88%
2024-05-17	2.280	2.260	2.280	2.280	2.290	72,000	164,270	2.2815	1.992	1.974	1.992	1.992	2.001	82,412	1.9933	0.00%
2024-05-16	2.280	2.260	2.290	2.250	2.290	96,000	217,560	2.2663	1.992	1.974	2.001	1.966	2.001	109,883	1.9799	0.00%
2024-05-14	2.280	2.250	2.280	2.280	2.290	60,000	137,240	2.2873	1.992	1.966	1.992	1.992	2.001	68,677	1.9984	-0.44%
2024-05-13	2.290	2.260	2.290	2.230	2.290	206,000	466,380	2.2640	2.001	1.974	2.001	1.948	2.001	235,790	1.9779	2.23%
2024-05-10	2.240	2.220	2.240	2.150	2.250	1,211,000	2,677,620	2.2111	1.957	1.940	1.957	1.878	1.966	1,386,123	1.9317	4.19%
2024-05-09	2.150	2.130	2.160	2.150	2.160	151,000	324,310	2.1477	1.878	1.861	1.887	1.878	1.887	172,836	1.8764	-0.46%
2024-05-08	2.160	2.110	2.160	2.160	2.160	3,000	6,480	2.1600	1.887	1.843	1.887	1.887	1.887	3,434	1.8871	0.47%
2024-05-07	2.150	2.150	2.160	2.140	2.150	133,000	285,900	2.1496	1.878	1.878	1.887	1.870	1.878	152,233	1.8780	0.94%
2024-05-06	2.130	2.130	2.140	2.100	2.130	22,000	46,680	2.1218	1.861	1.861	1.870	1.835	1.861	25,181	1.8537	0.95%
2024-05-03	2.110	2.110	2.150	2.090	2.150	369,000	782,100	2.1195	1.843	1.843	1.878	1.826	1.878	422,361	1.8517	-0.94%
2024-05-02	2.130	2.080	2.130	2.080	2.130	56,000	117,450	2.0973	1.861	1.817	1.861	1.817	1.861	64,098	1.8323	1.91%
2024-04-30	2.090	2.050	2.130	2.090	2.120	15,000	31,470	2.0980	1.826	1.791	1.861	1.826	1.852	17,169	1.8329	-0.48%
2024-04-29	2.100	2.100	2.130	2.100	2.130	23,000	48,450	2.1065	1.835	1.835	1.861	1.835	1.861	26,326	1.8404	0.48%
2024-04-26	2.090	2.050	2.100	2.050	2.100	124,000	257,330	2.0752	1.826	1.791	1.835	1.791	1.835	141,932	1.8131	1.95%
2024-04-25	2.050	2.050	2.090	2.040	2.070	173,000	354,730	2.0505	1.791	1.791	1.826	1.782	1.808	198,018	1.7914	-1.44%
2024-04-24	2.080	2.050	2.080	2.010	2.090	122,000	248,110	2.0337	1.817	1.791	1.817	1.756	1.826	139,642	1.7768	1.96%
2024-04-23	2.040	2.040	2.110	2.030	2.050	75,000	152,550	2.0340	1.782	1.782	1.843	1.774	1.791	85,846	1.7770	-0.49%
2024-04-22	2.050	2.050	2.090	2.040	2.070	174,000	355,930	2.0456	1.791	1.791	1.826	1.782	1.808	199,162	1.7871	-0.97%
2024-04-19	2.070	2.070	2.110	2.040	2.070	90,000	184,310	2.0479	1.808	1.808	1.843	1.782	1.808	103,015	1.7892	0.98%
2024-04-18	2.050	2.050	2.100	2.040	2.110	251,000	515,350	2.0532	1.791	1.791	1.835	1.782	1.843	287,297	1.7938	0.49%
2024-04-17	2.040	2.040	2.080	2.040	2.100	292,000	601,640	2.0604	1.782	1.782	1.817	1.782	1.835	334,226	1.8001	-0.97%
2024-04-16	2.060	2.050	2.070	2.050	2.100	307,000	633,020	2.0620	1.800	1.791	1.808	1.791	1.835	351,395	1.8014	-2.37%
2024-04-15	2.110	2.100	2.160	2.100	2.120	146,000	308,610	2.1138	1.843	1.835	1.887	1.835	1.852	167,113	1.8467	0.48%
2024-04-12	2.100	2.100	2.130	2.100	2.150	227,000	483,350	2.1293	1.835	1.835	1.861	1.835	1.878	259,827	1.8603	-2.33%
2024-04-11	2.150	2.120	2.150	2.150	2.150	12,000	25,740	2.1450	1.878	1.852	1.878	1.878	1.878	13,735	1.8740	0.47%
2024-04-10	2.140	2.130	2.140	2.110	2.140	57,000	121,290	2.1279	1.870	1.861	1.870	1.843	1.870	65,243	1.8591	1.42%
2024-04-09	2.110	2.110	2.140	2.090	2.150	71,000	149,380	2.1039	1.843	1.843	1.870	1.826	1.878	81,267	1.8381	-1.86%
2024-04-08	2.150	2.120	2.150	2.150	2.150	115,000	247,250	2.1500	1.878	1.852	1.878	1.878	1.878	131,630	1.8784	1.42%
2024-04-05	2.120	2.110	2.140	2.110	2.140	161,000	340,810	2.1168	1.852	1.843	1.870	1.843	1.870	184,282	1.8494	-0.47%
2024-04-03	2.130	2.110	2.130	2.110	2.160	76,000	162,700	2.1408	1.861	1.843	1.861	1.843	1.887	86,990	1.8703	0.95%
2024-04-02	2.110	2.110	2.150	2.100	2.170	69,000	146,690	2.1259	1.843	1.843	1.878	1.835	1.896	78,978	1.8573	0.48%
2024-03-28	2.100	2.090	2.100	2.060	2.160	548,000	1,152,450	2.1030	1.835	1.826	1.835	1.800	1.887	627,247	1.8373	-4.98%
2024-03-27	2.210	2.200	2.210	2.130	2.210	189,000	414,000	2.1905	1.931	1.922	1.931	1.861	1.931	216,331	1.9137	2.31%
2024-03-26	2.160	2.160	2.200	2.160	2.220	202,000	440,120	2.1788	1.887	1.887	1.922	1.887	1.940	231,211	1.9035	-0.46%
2024-03-25	2.170	2.170	2.200	2.170	2.230	181,000	398,970	2.2043	1.896	1.896	1.922	1.896	1.948	207,174	1.9258	-1.36%
2024-03-22	2.200	2.200	2.230	2.200	2.230	3,000	6,630	2.2100	1.922	1.922	1.948	1.922	1.948	3,434	1.9308	-1.35%
2024-03-21	2.230	2.230	2.270	-	-	0	0	-	1.948	1.948	1.983	-	-	0	-	0.00%
2024-03-20	2.230	2.210	2.230	2.200	2.230	13,000	28,900	2.2231	1.948	1.931	1.948	1.922	1.948	14,880	1.9422	1.36%
2024-03-19	2.200	2.200	2.220	2.180	2.210	196,000	431,980	2.2040	1.922	1.922	1.940	1.905	1.931	224,344	1.9255	-0.90%
2024-03-18	2.220	2.220	2.270	2.210	2.230	30,000	66,730	2.2243	1.940	1.940	1.983	1.931	1.948	34,338	1.9433	-0.89%
2024-03-15	2.240	2.240	2.250	2.220	2.250	84,000	188,010	2.2382	1.957	1.957	1.966	1.940	1.966	96,147	1.9554	-0.88%
2024-03-14	2.260	2.260	2.270	-	-	0	0	-	1.974	1.974	1.983	-	-	0	-	0.00%
2024-03-13	2.260	2.220	2.280	2.220	2.280	42,000	94,880	2.2590	1.974	1.940	1.992	1.940	1.992	48,074	1.9736	1.80%
2024-03-12	2.220	2.220	2.270	2.220	2.290	52,000	116,660	2.2435	1.940	1.940	1.983	1.940	2.001	59,520	1.9600	-4.72%
2024-03-11	2.330	2.230	2.330	2.220	2.330	18,000	40,510	2.2506	2.036	1.948	2.036	1.940	2.036	20,603	1.9662	4.95%
2024-03-08	2.220	2.220	2.260	2.220	2.250	27,000	60,720	2.2489	1.940	1.940	1.974	1.940	1.966	30,904	1.9648	-1.33%
2024-03-07	2.250	2.230	2.250	2.200	2.250	35,000	78,260	2.2360	1.966	1.948	1.966	1.922	1.966	40,061	1.9535	1.81%
2024-03-06	2.210	2.210	2.260	2.210	2.270	54,000	120,350	2.2287	1.931	1.931	1.974	1.931	1.983	61,809	1.9471	-2.64%
2024-03-05	2.270	2.210	2.270	2.270	2.270	12,000	27,240	2.2700	1.983	1.931	1.983	1.983	1.983	13,735	1.9832	0.44%
2024-03-04	2.260	2.220	2.260	2.250	2.270	159,000	359,310	2.2598	1.974	1.940	1.974	1.966	1.983	181,993	1.9743	0.00%
2024-03-01	2.260	2.240	2.260	2.240	2.270	65,000	146,570	2.2549	1.974	1.957	1.974	1.957	1.983	74,400	1.9700	0.89%
2024-02-29	2.240	2.240	2.270	2.200	2.240	24,000	53,680	2.2367	1.957	1.957	1.983	1.922	1.957	27,471	1.9541	1.82%
2024-02-28	2.200	2.200	2.270	2.200	2.280	85,000	188,460	2.2172	1.922	1.922	1.983	1.922	1.992	97,292	1.9371	-0.45%
2024-02-27	2.210	2.210	2.230	2.130	2.180	61,000	130,900	2.1459	1.931	1.931	1.948	1.861	1.905	69,821	1.8748	2.31%
2024-02-26	2.160	2.160	2.190	2.160	2.240	58,000	126,930	2.1884	1.887	1.887	1.913	1.887	1.957	66,387	1.9120	-3.57%
2024-02-23	2.240	2.240	2.250	2.240	2.260	242,000	545,910	2.2558	1.957	1.957	1.966	1.957	1.974	276,996	1.9708	2.75%
2024-02-22	2.180	2.170	2.180	2.170	2.240	558,000	1,223,240	2.1922	1.905	1.896	1.905	1.896	1.957	638,693	1.9152	2.35%
2024-02-21	2.130	2.060	2.130	2.130	2.140	199,000	423,900	2.1302	1.861	1.800	1.861	1.861	1.870	227,777	1.8610	1.43%
2024-02-20	2.100	2.100	2.120	-	-	0	0	-	1.835	1.835	1.852	-	-	0	-	0.00%
2024-02-19	2.100	2.070	2.100	2.060	2.130	121,000	254,990	2.1074	1.835	1.808	1.835	1.800	1.861	138,498	1.8411	0.48%
2024-02-16	2.090	2.050	2.090	2.060	2.120	51,000	105,510	2.0688	1.826	1.791	1.826	1.800	1.852	58,375	1.8074	1.46%
2024-02-15	2.060	2.030	2.060	2.050	2.060	10,000	20,520	2.0520	1.800	1.774	1.800	1.791	1.800	11,446	1.7927	0.49%
2024-02-14	2.050	2.040	2.060	2.030	2.050	70,000	143,100	2.0443	1.791	1.782	1.800	1.774	1.791	80,123	1.7860	-0.49%
2024-02-09	2.060	2.030	2.060	2.060	2.060	1,000	2,060	2.0600	1.800	1.774	1.800	1.800	1.800	1,145	1.7997	-0.96%
2024-02-08	2.080	2.040	2.090	2.070	2.100	64,000	133,300	2.0828	1.817	1.782	1.826	1.808	1.835	73,255	1.8197	0.00%
2024-02-07	2.080	2.060	2.080	2.050	2.090	176,000	363,260	2.0640	1.817	1.800	1.817	1.791	1.826	201,451	1.8032	-0.48%
2024-02-06	2.090	2.050	2.090	2.060	2.090	69,000	142,580	2.0664	1.826	1.791	1.826	1.800	1.826	78,978	1.8053	1.46%
2024-02-05	2.060	2.060	2.080	2.060	2.060	58,000	119,480	2.0600	1.800	1.800	1.817	1.800	1.800	66,387	1.7997	0.00%
2024-02-02	2.060	2.060	2.070	2.050	2.080	96,000	198,260	2.0652	1.800	1.800	1.808	1.791	1.817	109,883	1.8043	-1.44%
2024-02-01	2.090	2.080	2.090	2.030	2.100	121,000	250,450	2.0698	1.826	1.817	1.826	1.774	1.835	138,498	1.8083	1.46%
2024-01-31	2.060	2.030	2.060	2.000	2.070	358,000	732,150	2.0451	1.800	1.774	1.800	1.747	1.808	409,771	1.7867	3.00%
2024-01-30	2.000	1.970	2.010	1.970	2.000	260,000	518,410	1.9939	1.747	1.721	1.756	1.721	1.747	297,599	1.7420	1.52%
2024-01-29	1.970	1.940	1.970	1.920	1.970	209,000	407,480	1.9497	1.721	1.695	1.721	1.677	1.721	239,224	1.7033	2.60%
2024-01-26	1.920	1.910	1.920	1.900	1.920	831,000	1,580,900	1.9024	1.677	1.669	1.677	1.660	1.677	951,171	1.6621	0.00%
2024-01-25	1.920	1.920	1.940	1.900	1.920	820,000	1,560,020	1.9025	1.677	1.677	1.695	1.660	1.677	938,581	1.6621	0.52%
2024-01-24	1.910	1.900	1.910	1.900	1.920	871,000	1,656,080	1.9014	1.669	1.660	1.669	1.660	1.677	996,956	1.6611	0.00%
2024-01-23	1.910	1.900	1.910	1.900	1.920	178,000	341,630	1.9193	1.669	1.660	1.669	1.660	1.677	203,741	1.6768	1.60%
2024-01-22	1.880	1.880	1.900	1.880	1.900	138,000	260,990	1.8912	1.642	1.642	1.660	1.642	1.660	157,956	1.6523	-2.08%
2024-01-19	1.920	1.900	1.920	1.920	1.920	76,000	145,920	1.9200	1.677	1.660	1.677	1.677	1.677	86,990	1.6774	0.00%
2024-01-18	1.920	1.910	1.920	1.890	1.920	152,000	291,610	1.9185	1.677	1.669	1.677	1.651	1.677	173,981	1.6761	1.05%
2024-01-17	1.900	1.900	1.920	1.900	1.930	433,000	828,860	1.9142	1.660	1.660	1.677	1.660	1.686	495,616	1.6724	-1.55%
2024-01-16	1.930	1.930	1.960	1.920	1.960	27,000	52,540	1.9459	1.686	1.686	1.712	1.677	1.712	30,904	1.7001	-1.53%
2024-01-15	1.960	1.920	1.960	1.900	1.970	620,000	1,195,560	1.9283	1.712	1.677	1.712	1.660	1.721	709,658	1.6847	1.03%
2024-01-12	1.940	1.930	1.940	1.900	1.940	642,000	1,223,140	1.9052	1.695	1.686	1.695	1.660	1.695	734,840	1.6645	2.11%
2024-01-11	1.900	1.900	1.930	1.900	1.920	586,000	1,114,850	1.9025	1.660	1.660	1.686	1.660	1.677	670,742	1.6621	-1.04%
2024-01-10	1.920	1.910	1.930	1.920	1.940	412,000	793,370	1.9257	1.677	1.669	1.686	1.677	1.695	471,579	1.6824	0.00%
2024-01-09	1.920	1.900	1.930	1.890	1.920	583,000	1,108,280	1.9010	1.677	1.660	1.686	1.651	1.677	667,308	1.6608	1.05%
2024-01-08	1.900	1.890	1.900	1.900	1.930	249,000	474,180	1.9043	1.660	1.651	1.660	1.660	1.686	285,008	1.6637	-1.55%
2024-01-05	1.930	1.910	1.930	1.900	1.930	94,000	179,040	1.9047	1.686	1.669	1.686	1.660	1.686	107,593	1.6640	1.58%
2024-01-04	1.900	1.890	1.900	1.900	1.910	779,000	1,480,460	1.9005	1.660	1.651	1.660	1.660	1.669	891,652	1.6604	0.00%
2024-01-03	1.900	1.900	1.940	1.900	1.930	180,000	343,170	1.9065	1.660	1.660	1.695	1.660	1.686	206,030	1.6656	-1.55%
2024-01-02	1.930	1.910	1.930	1.910	1.930	68,000	130,490	1.9190	1.686	1.669	1.686	1.669	1.686	77,834	1.6765	0.00%
2023-12-29	1.930	1.900	1.940	1.900	1.930	68,000	131,650	1.9360	1.686	1.660	1.695	1.660	1.686	77,834	1.6914	1.58%
2023-12-28	1.900	1.880	1.930	1.880	1.930	14,000	26,810	1.9150	1.660	1.642	1.686	1.642	1.686	16,025	1.6731	1.06%
2023-12-27	1.880	1.880	1.920	1.880	1.910	16,000	30,210	1.8881	1.642	1.642	1.677	1.642	1.669	18,314	1.6496	0.00%
2023-12-22	1.880	1.880	1.900	1.880	1.900	63,000	119,220	1.8924	1.642	1.642	1.660	1.642	1.660	72,110	1.6533	-0.53%
2023-12-21	1.890	1.890	1.900	-	-	0	0	-	1.651	1.651	1.660	-	-	0	-	0.53%
2023-12-20	1.880	1.880	1.900	1.880	1.880	63,000	118,440	1.8800	1.642	1.642	1.660	1.642	1.642	72,110	1.6425	0.00%
2023-12-19	1.880	1.880	1.900	1.880	1.880	9,000	16,920	1.8800	1.642	1.642	1.660	1.642	1.642	10,301	1.6425	0.00%
2023-12-18	1.880	1.880	1.900	1.880	1.900	87,000	164,760	1.8938	1.642	1.642	1.660	1.642	1.660	99,581	1.6545	-0.53%
2023-12-15	1.890	1.890	1.900	1.890	1.900	140,000	264,720	1.8909	1.651	1.651	1.660	1.651	1.660	160,245	1.6520	0.00%
2023-12-14	1.890	1.830	1.890	1.900	1.900	1,000	1,900	1.9000	1.651	1.599	1.651	1.660	1.660	1,145	1.6600	3.28%
2023-12-13	1.830	1.830	1.850	1.830	1.850	16,000	29,470	1.8419	1.599	1.599	1.616	1.599	1.616	18,314	1.6092	-1.61%
2023-12-12	1.860	1.870	1.890	1.860	1.860	23,000	42,780	1.8600	1.625	1.634	1.651	1.625	1.625	26,326	1.6250	-1.59%
2023-12-11	1.890	1.870	1.890	1.850	1.900	142,000	268,640	1.8918	1.651	1.634	1.651	1.616	1.660	162,535	1.6528	0.00%
2023-12-08	1.890	1.850	1.890	-	-	0	0	-	1.651	1.616	1.651	-	-	0	-	0.00%
2023-12-07	1.890	1.880	1.890	1.880	1.890	17,000	31,970	1.8806	1.651	1.642	1.651	1.642	1.651	19,458	1.6430	2.16%
2023-12-06	1.850	1.850	1.870	1.830	1.850	109,000	200,170	1.8364	1.616	1.616	1.634	1.599	1.616	124,763	1.6044	1.09%
2023-12-05	1.830	1.830	1.850	1.830	1.850	109,000	200,050	1.8353	1.599	1.599	1.616	1.599	1.616	124,763	1.6034	-1.08%
2023-12-04	1.850	1.850	1.880	1.830	1.880	323,000	601,110	1.8610	1.616	1.616	1.642	1.599	1.642	369,709	1.6259	-1.60%
2023-12-01	1.880	1.880	1.900	1.880	1.890	67,000	126,060	1.8815	1.642	1.642	1.660	1.642	1.651	76,689	1.6438	0.00%
2023-11-30	1.880	1.880	1.890	1.880	1.900	69,000	130,970	1.8981	1.642	1.642	1.651	1.642	1.660	78,978	1.6583	0.00%
2023-11-29	1.880	1.880	1.900	1.880	1.890	4,000	7,550	1.8875	1.642	1.642	1.660	1.642	1.651	4,578	1.6490	0.00%
2023-11-28	1.880	1.880	1.970	1.880	1.920	106,000	203,310	1.9180	1.642	1.642	1.721	1.642	1.677	121,329	1.6757	1.08%
2023-11-27	1.860	1.860	1.900	1.860	1.900	80,000	151,590	1.8949	1.625	1.625	1.660	1.625	1.660	91,569	1.6555	-1.59%
2023-11-24	1.890	1.860	1.890	1.850	1.890	44,300	82,817	1.8695	1.651	1.625	1.651	1.616	1.651	50,706	1.6333	1.61%
2023-11-23	1.860	1.860	1.890	1.840	1.900	95,000	177,430	1.8677	1.625	1.625	1.651	1.608	1.660	108,738	1.6317	-1.06%
2023-11-22	1.880	1.860	1.900	1.880	1.900	24,000	45,520	1.8967	1.642	1.625	1.660	1.642	1.660	27,471	1.6570	0.00%
2023-11-21	1.880	1.880	1.900	1.880	1.900	502,000	953,120	1.8986	1.642	1.642	1.660	1.642	1.660	574,594	1.6588	-1.05%
2023-11-20	1.900	1.890	1.900	1.890	1.900	42,000	79,520	1.8933	1.660	1.651	1.660	1.651	1.660	48,074	1.6541	0.53%
2023-11-17	1.890	1.890	1.900	1.880	1.890	7,000	13,190	1.8843	1.651	1.651	1.660	1.642	1.651	8,012	1.6462	0.00%
2023-11-16	1.890	1.890	1.900	1.880	1.900	14,000	26,540	1.8957	1.651	1.651	1.660	1.642	1.660	16,025	1.6562	0.00%
2023-11-15	1.890	1.890	1.900	1.890	1.900	586,000	1,113,170	1.8996	1.651	1.651	1.660	1.651	1.660	670,742	1.6596	0.00%
2023-11-14	1.890	1.890	1.900	1.890	1.890	12,000	22,680	1.8900	1.651	1.651	1.660	1.651	1.651	13,735	1.6512	0.00%
2023-11-13	1.890	1.890	1.900	-	-	0	0	-	1.651	1.651	1.660	-	-	0	-	0.00%
2023-11-10	1.890	1.890	1.900	1.890	1.900	163,000	309,400	1.8982	1.651	1.651	1.660	1.651	1.660	186,572	1.6583	-0.53%
2023-11-09	1.900	1.900	1.910	1.900	1.910	563,000	1,069,810	1.9002	1.660	1.660	1.669	1.660	1.669	644,416	1.6601	0.53%
2023-11-08	1.890	1.890	1.900	1.880	1.890	49,000	92,580	1.8894	1.651	1.651	1.660	1.642	1.651	56,086	1.6507	0.00%
2023-11-07	1.890	1.870	1.890	1.870	1.890	64,000	119,990	1.8748	1.651	1.634	1.651	1.634	1.651	73,255	1.6380	0.53%
2023-11-06	1.880	1.870	1.880	1.860	1.880	28,000	52,370	1.8704	1.642	1.634	1.642	1.625	1.642	32,049	1.6341	1.08%
2023-11-03	1.860	1.860	1.890	1.860	1.860	8,000	14,880	1.8600	1.625	1.625	1.651	1.625	1.625	9,157	1.6250	0.00%
2023-11-02	1.860	1.860	1.890	1.860	1.880	80,000	149,660	1.8708	1.625	1.625	1.651	1.625	1.642	91,569	1.6344	-0.53%
2023-11-01	1.870	1.870	1.890	1.870	1.890	30,000	56,380	1.8793	1.634	1.634	1.651	1.634	1.651	34,338	1.6419	0.00%
2023-10-31	1.870	1.870	1.900	1.870	1.870	40,000	74,800	1.8700	1.634	1.634	1.660	1.634	1.634	45,784	1.6337	0.00%
2023-10-30	1.870	1.870	1.890	1.870	1.870	21,000	39,270	1.8700	1.634	1.634	1.651	1.634	1.634	24,037	1.6337	0.00%
2023-10-27	1.870	1.870	1.900	1.860	1.870	35,000	65,430	1.8694	1.634	1.634	1.660	1.625	1.634	40,061	1.6332	0.00%
2023-10-26	1.870	1.860	1.870	1.860	1.890	101,000	189,320	1.8745	1.634	1.625	1.634	1.625	1.651	115,606	1.6376	-1.58%
2023-10-25	1.900	1.890	1.900	1.900	1.900	11,000	20,900	1.9000	1.660	1.651	1.660	1.660	1.660	12,591	1.6600	0.53%
2023-10-24	1.890	1.880	1.900	1.890	1.890	87,000	164,430	1.8900	1.651	1.642	1.660	1.651	1.651	99,581	1.6512	0.00%
2023-10-20	1.890	1.890	1.900	1.890	1.890	3,000	5,670	1.8900	1.651	1.651	1.660	1.651	1.651	3,434	1.6512	-0.53%
2023-10-19	1.900	1.890	1.900	1.890	1.900	7,000	13,280	1.8971	1.660	1.651	1.660	1.651	1.660	8,012	1.6575	0.00%
2023-10-18	1.900	1.890	1.900	1.890	1.920	72,000	137,090	1.9040	1.660	1.651	1.660	1.651	1.677	82,412	1.6635	0.53%
2023-10-17	1.890	1.890	1.900	1.890	1.890	39,000	73,710	1.8900	1.651	1.651	1.660	1.651	1.651	44,640	1.6512	0.00%
2023-10-16	1.890	1.890	1.920	-	-	0	0	-	1.651	1.651	1.677	-	-	0	-	0.00%
2023-10-13	1.890	1.890	1.930	-	-	0	0	-	1.651	1.651	1.686	-	-	0	-	0.00%
2023-10-12	1.890	1.880	1.900	1.890	1.930	9,000	17,270	1.9189	1.651	1.642	1.660	1.651	1.686	10,301	1.6765	0.00%
2023-10-11	1.890	1.890	1.900	1.890	1.900	53,000	100,440	1.8951	1.651	1.651	1.660	1.651	1.660	60,664	1.6557	-0.53%
2023-10-10	1.900	1.880	1.900	1.900	1.900	5,000	9,500	1.9000	1.660	1.642	1.660	1.660	1.660	5,723	1.6600	0.00%
2023-10-09	1.900	1.880	1.900	-	-	0	0	-	1.660	1.642	1.660	-	-	0	-	0.00%
2023-10-06	1.900	1.880	1.900	1.900	1.900	15,000	28,500	1.9000	1.660	1.642	1.660	1.660	1.660	17,169	1.6600	0.00%
2023-10-05	1.900	1.880	1.900	1.880	1.930	33,000	62,090	1.8815	1.660	1.642	1.660	1.642	1.686	37,772	1.6438	1.06%
2023-10-04	1.880	1.880	1.900	1.880	1.880	22,000	41,360	1.8800	1.642	1.642	1.660	1.642	1.642	25,181	1.6425	0.00%
2023-10-03	1.880	1.870	1.930	1.870	1.880	116,000	217,730	1.8770	1.642	1.634	1.686	1.634	1.642	132,775	1.6398	0.53%
2023-09-29	1.870	1.870	1.920	1.860	1.870	95,000	177,300	1.8663	1.634	1.634	1.677	1.625	1.634	108,738	1.6305	-1.06%
2023-09-28	1.890	1.890	1.920	1.880	1.880	3,000	5,640	1.8800	1.651	1.651	1.677	1.642	1.642	3,434	1.6425	0.00%
2023-09-27	1.890	1.890	1.920	1.880	1.880	3,000	5,640	1.8800	1.651	1.651	1.677	1.642	1.642	3,434	1.6425	-0.53%
2023-09-26	1.900	1.890	1.900	1.900	1.900	6,000	11,400	1.9000	1.660	1.651	1.660	1.660	1.660	6,868	1.6600	0.00%
2023-09-25	1.900	1.880	1.920	1.900	1.900	19,000	36,100	1.9000	1.660	1.642	1.677	1.660	1.660	21,748	1.6600	0.53%
2023-09-22	1.890	1.890	1.900	1.880	1.900	27,000	51,110	1.8930	1.651	1.651	1.660	1.642	1.660	30,904	1.6538	0.53%
2023-09-21	1.880	1.880	1.900	1.880	1.890	25,000	47,160	1.8864	1.642	1.642	1.660	1.642	1.651	28,615	1.6481	0.00%
2023-09-20	1.880	1.880	1.900	1.880	1.880	21,000	39,480	1.8800	1.642	1.642	1.660	1.642	1.642	24,037	1.6425	0.00%
2023-09-19	1.880	1.870	1.890	1.880	1.900	26,000	49,130	1.8896	1.642	1.634	1.651	1.642	1.660	29,760	1.6509	0.00%
2023-09-18	1.880	1.870	1.900	1.880	1.880	25,000	47,000	1.8800	1.642	1.634	1.660	1.642	1.642	28,615	1.6425	0.53%
2023-09-15	1.870	1.870	1.890	1.870	1.880	5,000	9,360	1.8720	1.634	1.634	1.651	1.634	1.642	5,723	1.6355	-1.06%
2023-09-14	1.890	1.880	1.900	-	-	0	0	-	1.651	1.642	1.660	-	-	0	-	0.00%
2023-09-13	1.890	1.890	1.900	1.890	1.890	11,000	20,790	1.8900	1.651	1.651	1.660	1.651	1.651	12,591	1.6512	0.00%
2023-09-12	1.890	1.890	1.900	1.880	1.900	38,000	71,900	1.8921	1.651	1.651	1.660	1.642	1.660	43,495	1.6531	-1.05%
2023-09-11	1.910	1.910	1.920	1.910	1.920	18,000	34,390	1.9106	1.669	1.669	1.677	1.669	1.677	20,603	1.6692	1.60%
2023-09-07	1.880	1.870	1.900	1.880	1.880	20,000	37,600	1.8800	1.642	1.634	1.660	1.642	1.642	22,892	1.6425	0.00%
2023-09-06	1.880	1.880	1.900	1.880	1.880	35,000	65,800	1.8800	1.642	1.642	1.660	1.642	1.642	40,061	1.6425	-1.05%
2023-09-05	1.900	1.880	1.900	1.880	1.900	49,000	92,940	1.8967	1.660	1.642	1.660	1.642	1.660	56,086	1.6571	0.53%
2023-09-04	1.890	1.890	1.900	1.890	1.900	58,000	110,100	1.8983	1.651	1.651	1.660	1.651	1.660	66,387	1.6584	-0.53%
2023-08-31	1.900	1.900	1.920	1.900	1.930	48,000	91,800	1.9125	1.660	1.660	1.677	1.660	1.686	54,941	1.6709	0.53%
2023-08-30	1.890	1.880	1.890	1.880	1.910	50,000	94,310	1.8862	1.651	1.642	1.651	1.642	1.669	57,231	1.6479	-1.05%
2023-08-29	1.910	1.910	1.950	1.900	1.910	35,000	66,430	1.8980	1.669	1.669	1.704	1.660	1.669	40,061	1.6582	1.06%
2023-08-28	1.890	1.890	1.900	1.890	1.950	317,000	600,110	1.8931	1.651	1.651	1.660	1.651	1.704	362,842	1.6539	0.53%
2023-08-25	1.880	1.880	1.900	1.880	1.880	17,000	31,960	1.8800	1.642	1.642	1.660	1.642	1.642	19,458	1.6425	0.00%
2023-08-24	1.880	1.850	1.900	-	-	0	0	-	1.642	1.616	1.660	-	-	0	-	0.00%
2023-08-23	1.880	1.840	1.900	-	-	0	0	-	1.642	1.608	1.660	-	-	0	-	0.00%
2023-08-22	1.880	1.850	1.900	1.870	1.880	80,000	150,100	1.8763	1.642	1.616	1.660	1.634	1.642	91,569	1.6392	1.62%
2023-08-21	1.850	1.840	1.880	1.850	1.870	78,000	145,440	1.8646	1.616	1.608	1.642	1.616	1.634	89,280	1.6290	-2.12%
2023-08-18	1.890	1.840	1.890	1.890	1.890	6,000	11,340	1.8900	1.651	1.608	1.651	1.651	1.651	6,868	1.6512	0.00%
2023-08-17	1.890	1.840	1.890	1.890	1.900	5,000	9,480	1.8960	1.651	1.608	1.651	1.651	1.660	5,723	1.6565	2.72%
2023-08-16	1.840	1.840	1.890	1.840	1.870	51,000	94,160	1.8463	1.608	1.608	1.651	1.608	1.634	58,375	1.6130	-2.65%
2023-08-15	1.890	1.890	1.950	1.820	1.900	91,000	168,700	1.8538	1.651	1.651	1.704	1.590	1.660	104,160	1.6196	-0.53%
2023-08-14	1.900	1.840	1.900	1.900	1.900	5,000	9,500	1.9000	1.660	1.608	1.660	1.660	1.660	5,723	1.6600	0.00%
2023-08-11	1.900	1.870	1.900	1.870	1.910	20,000	38,000	1.9000	1.660	1.634	1.660	1.634	1.669	22,892	1.6600	1.60%
2023-08-10	1.870	1.870	1.900	1.870	1.930	26,000	50,120	1.9277	1.634	1.634	1.660	1.634	1.686	29,760	1.6841	-3.11%
2023-08-09	1.930	1.930	1.940	1.910	1.930	73,000	140,580	1.9258	1.686	1.686	1.695	1.669	1.686	83,557	1.6825	2.12%
2023-08-08	1.890	1.860	1.900	1.860	1.890	15,000	28,320	1.8880	1.651	1.625	1.660	1.625	1.651	17,169	1.6495	0.53%
2023-08-07	1.880	1.880	1.900	1.880	1.900	52,000	98,550	1.8952	1.642	1.642	1.660	1.642	1.660	59,520	1.6558	-1.05%
2023-08-04	1.900	1.890	1.900	1.880	1.920	102,000	193,820	1.9002	1.660	1.651	1.660	1.642	1.677	116,750	1.6601	-2.56%
2023-08-03	1.950	1.950	1.980	1.910	1.950	48,000	92,940	1.9363	1.704	1.704	1.730	1.669	1.704	54,941	1.6916	1.56%
2023-08-02	1.920	1.920	1.970	1.910	1.970	94,000	184,900	1.9670	1.677	1.677	1.721	1.669	1.721	107,593	1.7185	0.00%
2023-08-01	1.920	1.920	1.950	1.920	1.960	84,000	163,620	1.9479	1.677	1.677	1.704	1.677	1.712	96,147	1.7018	0.00%
2023-07-31	1.920	1.920	1.990	1.920	1.940	34,000	65,500	1.9265	1.677	1.677	1.739	1.677	1.695	38,917	1.6831	0.00%
2023-07-28	1.920	1.920	1.970	1.910	1.990	134,000	263,940	1.9697	1.677	1.677	1.721	1.669	1.739	153,378	1.7208	-2.04%
2023-07-27	1.960	1.950	1.990	1.930	1.980	15,000	29,630	1.9753	1.712	1.704	1.739	1.686	1.730	17,169	1.7258	0.00%
2023-07-26	1.960	1.960	1.980	1.950	1.960	18,000	35,200	1.9556	1.712	1.712	1.730	1.704	1.712	20,603	1.7085	-1.01%
2023-07-25	1.980	1.900	1.980	1.950	1.980	105,000	205,910	1.9610	1.730	1.660	1.730	1.704	1.730	120,184	1.7133	1.54%
2023-07-24	1.950	1.950	1.980	1.940	1.950	35,000	67,950	1.9414	1.704	1.704	1.730	1.695	1.704	40,061	1.6961	1.04%
2023-07-21	1.930	1.930	1.950	1.920	1.950	30,000	57,990	1.9330	1.686	1.686	1.704	1.677	1.704	34,338	1.6888	0.00%
2023-07-20	1.930	1.900	1.930	1.930	1.930	13,000	25,090	1.9300	1.686	1.660	1.686	1.686	1.686	14,880	1.6862	0.00%
2023-07-19	1.930	1.900	1.970	1.930	1.930	16,000	30,880	1.9300	1.686	1.660	1.721	1.686	1.686	18,314	1.6862	1.58%
2023-07-18	1.900	1.900	1.910	1.880	1.930	37,000	70,500	1.9054	1.660	1.660	1.669	1.642	1.686	42,351	1.6647	-1.04%
2023-07-14	1.920	1.850	1.920	-	-	0	0	-	1.677	1.616	1.677	-	-	0	-	-0.52%
2023-07-13	1.930	1.850	1.930	1.880	1.930	15,000	28,410	1.8940	1.686	1.616	1.686	1.642	1.686	17,169	1.6547	0.00%
2023-07-12	1.930	1.900	1.940	-	-	0	0	-	1.686	1.660	1.695	-	-	0	-	0.00%
2023-07-11	1.930	1.930	1.940	1.920	1.930	67,000	128,810	1.9225	1.686	1.686	1.695	1.677	1.686	76,689	1.6796	1.05%
2023-07-10	1.910	1.880	1.910	-	-	0	0	-	1.669	1.642	1.669	-	-	0	-	0.00%
2023-07-07	1.910	1.900	1.920	1.910	1.930	60,000	115,000	1.9167	1.669	1.660	1.677	1.669	1.686	68,677	1.6745	-0.52%
2023-07-06	1.920	1.920	1.930	1.880	1.920	29,000	55,370	1.9093	1.677	1.677	1.686	1.642	1.677	33,194	1.6681	0.00%
2023-07-05	1.920	1.850	1.920	1.920	1.940	2,000	3,860	1.9300	1.677	1.616	1.677	1.677	1.695	2,289	1.6862	1.05%
2023-07-04	1.900	1.850	1.900	1.900	1.940	9,000	17,340	1.9267	1.660	1.616	1.660	1.660	1.695	10,301	1.6833	-2.06%
2023-07-03	1.940	1.850	1.940	1.900	1.940	2,000	3,840	1.9200	1.695	1.616	1.695	1.660	1.695	2,289	1.6774	3.19%
2023-06-30	1.880	1.860	1.890	1.840	1.890	38,000	70,860	1.8647	1.642	1.625	1.651	1.608	1.651	43,495	1.6291	-1.05%
2023-06-29	1.900	1.850	1.930	1.900	1.900	2,000	3,800	1.9000	1.660	1.616	1.686	1.660	1.660	2,289	1.6600	1.06%
2023-06-28	1.880	1.850	1.900	1.880	1.900	4,000	7,540	1.8850	1.642	1.616	1.660	1.642	1.660	4,578	1.6468	2.73%
2023-06-27	1.830	1.830	1.840	1.820	1.830	33,000	60,070	1.8203	1.599	1.599	1.608	1.590	1.599	37,772	1.5903	0.00%
2023-06-26	1.830	1.830	1.860	1.820	1.830	14,000	25,500	1.8214	1.599	1.599	1.625	1.590	1.599	16,025	1.5913	-0.54%
2023-06-23	1.840	1.830	1.860	1.840	1.930	54,000	100,780	1.8663	1.608	1.599	1.625	1.608	1.686	61,809	1.6305	-1.08%
2023-06-21	1.860	1.860	1.920	1.860	1.930	37,000	69,430	1.8765	1.625	1.625	1.677	1.625	1.686	42,351	1.6394	-1.06%
2023-06-20	1.880	1.880	1.900	1.880	1.900	33,000	62,260	1.8867	1.642	1.642	1.660	1.642	1.660	37,772	1.6483	0.00%
2023-06-19	1.880	1.880	1.930	1.850	1.880	26,000	48,610	1.8696	1.642	1.642	1.686	1.616	1.642	29,760	1.6334	1.62%
2023-06-16	1.850	1.840	1.930	1.850	1.880	87,000	162,130	1.8636	1.616	1.608	1.686	1.616	1.642	99,581	1.6281	-4.15%
2023-06-15	1.930	1.880	1.930	-	-	0	0	-	1.686	1.642	1.686	-	-	0	-	0.00%
2023-06-14	1.930	1.880	1.930	1.940	1.940	1,000	1,940	1.9400	1.686	1.642	1.686	1.695	1.695	1,145	1.6949	2.12%
2023-06-13	1.890	1.890	1.900	1.890	1.890	52,000	98,280	1.8900	1.651	1.651	1.660	1.651	1.651	59,520	1.6512	0.00%
2023-06-12	1.890	1.890	1.900	1.880	1.980	101,000	192,990	1.9108	1.651	1.651	1.660	1.642	1.730	115,606	1.6694	-2.07%
2023-06-09	1.930	1.920	1.930	1.930	1.960	42,000	81,150	1.9321	1.686	1.677	1.686	1.686	1.712	48,074	1.6880	0.52%
2023-06-08	1.920	1.880	1.920	-	-	0	0	-	1.677	1.642	1.677	-	-	0	-	-1.03%
2023-06-07	1.940	1.860	1.940	1.960	1.960	1,000	1,960	1.9600	1.695	1.625	1.695	1.712	1.712	1,145	1.7124	3.19%
2023-06-06	1.880	1.880	1.940	1.880	1.960	24,000	45,360	1.8900	1.642	1.642	1.695	1.642	1.712	27,471	1.6512	0.00%
2023-06-05	1.880	1.830	1.880	1.950	1.950	1,000	1,950	1.9500	1.642	1.599	1.642	1.704	1.704	1,145	1.7036	0.00%
2023-06-02	1.880	1.820	1.880	-	-	0	0	-	1.642	1.590	1.642	-	-	0	-	-1.05%
2023-06-01	1.900	1.810	1.900	1.900	1.900	1,000	1,900	1.9000	1.660	1.581	1.660	1.660	1.660	1,145	1.6600	4.40%
2023-05-31	1.820	1.810	1.820	1.820	1.960	13,000	23,920	1.8400	1.590	1.581	1.590	1.590	1.712	14,880	1.6075	-3.19%
2023-05-30	1.880	1.830	1.890	1.880	1.900	3,000	5,660	1.8867	1.642	1.599	1.651	1.642	1.660	3,434	1.6483	0.00%
2023-05-29	1.880	1.820	1.880	1.830	1.900	11,000	20,680	1.8800	1.642	1.590	1.642	1.599	1.660	12,591	1.6425	2.73%
2023-05-25	1.830	1.810	1.870	1.830	1.880	55,000	100,810	1.8329	1.599	1.581	1.634	1.599	1.642	62,954	1.6013	-2.66%
2023-05-24	1.880	1.860	1.880	1.880	1.980	43,000	81,020	1.8842	1.642	1.625	1.642	1.642	1.730	49,218	1.6461	-2.59%
2023-05-23	1.930	1.880	1.930	1.880	1.950	21,000	39,970	1.9033	1.686	1.642	1.686	1.642	1.704	24,037	1.6629	0.00%
2023-05-22	1.930	1.890	1.930	1.880	1.950	43,000	81,650	1.8988	1.686	1.651	1.686	1.642	1.704	49,218	1.6589	0.52%
2023-05-19	1.920	1.900	1.940	1.920	1.930	4,000	7,710	1.9275	1.677	1.660	1.695	1.677	1.686	4,578	1.6840	-1.03%
2023-05-18	1.940	1.920	1.940	1.880	1.960	161,000	306,310	1.9025	1.695	1.677	1.695	1.642	1.712	184,282	1.6622	2.65%
2023-05-17	1.890	1.870	1.890	1.880	1.920	24,000	45,190	1.8829	1.651	1.634	1.651	1.642	1.677	27,471	1.6450	1.07%
2023-05-16	1.870	1.820	1.870	1.850	1.920	409,000	782,720	1.9137	1.634	1.590	1.634	1.616	1.677	468,146	1.6720	0.66%
2023-05-15	2.060	2.060	2.100	2.050	2.110	85,000	176,890	2.0811	1.623	1.623	1.655	1.615	1.662	107,883	1.6397	-0.48%
2023-05-12	2.070	2.050	2.070	2.000	2.070	227,000	460,310	2.0278	1.631	1.615	1.631	1.576	1.631	288,110	1.5977	0.49%
2023-05-11	2.060	2.060	2.090	2.050	2.100	170,000	352,280	2.0722	1.623	1.623	1.647	1.615	1.655	215,765	1.6327	1.98%
2023-05-10	2.020	2.020	2.080	2.020	2.140	258,000	535,730	2.0765	1.592	1.592	1.639	1.592	1.686	327,456	1.6360	-3.81%
2023-05-09	2.100	2.100	2.140	2.100	2.140	74,000	155,890	2.1066	1.655	1.655	1.686	1.655	1.686	93,921	1.6598	0.00%
2023-05-08	2.100	2.090	2.140	2.060	2.140	516,000	1,071,890	2.0773	1.655	1.647	1.686	1.623	1.686	654,912	1.6367	-0.94%
2023-05-05	2.120	2.080	2.120	2.050	2.120	569,000	1,188,680	2.0891	1.670	1.639	1.670	1.615	1.670	722,180	1.6460	2.91%
2023-05-04	2.060	2.050	2.060	2.030	2.060	92,000	188,970	2.0540	1.623	1.615	1.623	1.599	1.623	116,767	1.6183	0.98%
2023-05-03	2.040	2.030	2.060	2.030	2.050	136,000	278,060	2.0446	1.607	1.599	1.623	1.599	1.615	172,612	1.6109	-0.49%
2023-05-02	2.050	2.040	2.050	2.020	2.050	200,000	407,750	2.0388	1.615	1.607	1.615	1.592	1.615	253,842	1.6063	1.99%
2023-04-28	2.010	1.990	2.010	1.980	2.010	288,000	573,630	1.9918	1.584	1.568	1.584	1.560	1.584	365,532	1.5693	-1.47%
2023-04-27	2.040	1.990	2.040	1.950	2.040	141,000	276,420	1.9604	1.607	1.568	1.607	1.536	1.607	178,958	1.5446	3.03%
2023-04-26	1.980	1.950	1.980	1.950	2.000	141,000	276,180	1.9587	1.560	1.536	1.560	1.536	1.576	178,958	1.5433	-1.00%
2023-04-25	2.000	1.970	2.000	1.930	2.000	146,000	287,500	1.9692	1.576	1.552	1.576	1.521	1.576	185,304	1.5515	1.01%
2023-04-24	1.980	1.970	1.980	1.950	1.980	294,000	573,330	1.9501	1.560	1.552	1.560	1.536	1.560	373,147	1.5365	1.54%
2023-04-21	1.950	1.940	1.950	1.940	1.950	346,000	674,300	1.9488	1.536	1.529	1.536	1.529	1.536	439,146	1.5355	0.00%
2023-04-20	1.950	1.940	1.950	1.940	1.950	258,000	502,900	1.9492	1.536	1.529	1.536	1.529	1.536	327,456	1.5358	0.00%
2023-04-19	1.950	1.940	1.950	1.950	1.960	438,000	854,180	1.9502	1.536	1.529	1.536	1.536	1.544	555,913	1.5365	-1.02%
2023-04-18	1.970	1.960	1.970	1.950	1.970	133,000	260,470	1.9584	1.552	1.544	1.552	1.536	1.552	168,805	1.5430	-0.51%
2023-04-17	1.980	1.950	1.990	1.950	1.980	416,000	811,500	1.9507	1.560	1.536	1.568	1.536	1.560	527,991	1.5370	1.54%
2023-04-14	1.950	1.940	1.950	1.940	1.960	834,000	1,626,320	1.9500	1.536	1.529	1.536	1.529	1.544	1,058,520	1.5364	-1.02%
2023-04-13	1.970	1.950	1.990	1.950	1.970	1,245,000	2,437,090	1.9575	1.552	1.536	1.568	1.536	1.552	1,580,165	1.5423	-1.50%
2023-04-12	2.000	1.970	2.000	1.940	2.000	445,000	868,740	1.9522	1.576	1.552	1.576	1.529	1.576	564,798	1.5381	2.04%
2023-04-11	1.960	1.940	1.960	1.950	2.000	896,000	1,747,360	1.9502	1.544	1.529	1.544	1.536	1.576	1,137,211	1.5365	1.03%
2023-04-06	1.940	1.910	1.950	1.940	1.950	56,000	109,090	1.9480	1.529	1.505	1.536	1.529	1.536	71,076	1.5348	-0.51%
2023-04-04	1.950	1.940	1.960	1.950	1.950	73,000	142,350	1.9500	1.536	1.529	1.544	1.536	1.536	92,652	1.5364	0.52%
2023-04-03	1.940	1.940	1.950	1.940	1.950	65,000	126,740	1.9498	1.529	1.529	1.536	1.529	1.536	82,499	1.5363	0.00%
2023-03-31	1.940	1.930	1.950	1.940	1.950	94,000	183,050	1.9473	1.529	1.521	1.536	1.529	1.536	119,306	1.5343	-0.51%
2023-03-30	1.950	1.940	1.950	1.950	1.960	134,000	261,350	1.9504	1.536	1.529	1.536	1.536	1.544	170,074	1.5367	0.00%
2023-03-29	1.950	1.940	1.950	1.940	1.950	79,000	153,880	1.9478	1.536	1.529	1.536	1.529	1.536	100,267	1.5347	0.00%
2023-03-28	1.950	1.940	1.950	1.950	1.960	704,000	1,374,510	1.9524	1.536	1.529	1.536	1.536	1.544	893,523	1.5383	0.00%
2023-03-27	1.950	1.920	1.950	1.900	1.950	101,000	193,140	1.9123	1.536	1.513	1.536	1.497	1.536	128,190	1.5067	2.63%
2023-03-24	1.900	1.850	1.900	1.900	1.900	6,000	11,400	1.9000	1.497	1.458	1.497	1.497	1.497	7,615	1.4970	0.00%
2023-03-23	1.900	1.850	1.900	1.880	1.900	12,000	22,760	1.8967	1.497	1.458	1.497	1.481	1.497	15,231	1.4944	0.00%
2023-03-22	1.900	1.840	1.900	1.840	1.910	19,000	35,460	1.8663	1.497	1.450	1.497	1.450	1.505	24,115	1.4705	-0.52%
2023-03-21	1.910	1.840	1.910	1.870	1.910	8,000	15,040	1.8800	1.505	1.450	1.505	1.473	1.505	10,154	1.4812	0.00%
2023-03-20	1.910	1.870	1.910	-	-	0	0	-	1.505	1.473	1.505	-	-	0	-	-1.04%
2023-03-17	1.930	1.880	1.940	1.880	1.940	25,000	47,720	1.9088	1.521	1.481	1.529	1.481	1.529	31,730	1.5039	1.05%
2023-03-16	1.910	1.840	1.910	-	-	0	0	-	1.505	1.450	1.505	-	-	0	-	0.00%
2023-03-15	1.910	1.830	1.920	-	-	0	0	-	1.505	1.442	1.513	-	-	0	-	0.00%
2023-03-14	1.910	1.850	1.910	1.880	1.910	5,000	9,460	1.8920	1.505	1.458	1.505	1.481	1.505	6,346	1.4907	1.60%
2023-03-13	1.880	1.860	1.910	1.860	1.900	18,000	33,600	1.8667	1.481	1.465	1.505	1.465	1.497	22,846	1.4707	2.17%
2023-03-10	1.840	1.820	1.860	1.820	1.900	5,000	9,250	1.8500	1.450	1.434	1.465	1.434	1.497	6,346	1.4576	0.55%
2023-03-09	1.830	1.830	1.900	1.830	1.920	21,000	39,220	1.8676	1.442	1.442	1.497	1.442	1.513	26,653	1.4715	-1.61%
2023-03-08	1.860	1.850	1.940	1.860	1.900	18,000	33,610	1.8672	1.465	1.458	1.529	1.465	1.497	22,846	1.4712	-3.12%
2023-03-07	1.920	1.860	1.920	1.850	1.950	73,000	138,150	1.8925	1.513	1.465	1.513	1.458	1.536	92,652	1.4911	2.13%
2023-03-06	1.880	1.880	1.930	1.860	1.860	3,000	5,580	1.8600	1.481	1.481	1.521	1.465	1.465	3,808	1.4655	-2.59%
2023-03-03	1.930	1.850	1.930	-	-	0	0	-	1.521	1.458	1.521	-	-	0	-	-0.52%
2023-03-02	1.940	1.850	1.940	-	-	0	0	-	1.529	1.458	1.529	-	-	0	-	-0.51%
2023-03-01	1.950	1.880	1.950	1.900	1.950	12,000	23,300	1.9417	1.536	1.481	1.536	1.497	1.536	15,231	1.5298	1.56%
2023-02-28	1.920	1.860	1.920	1.920	1.920	2,000	3,840	1.9200	1.513	1.465	1.513	1.513	1.513	2,538	1.5128	-1.54%
2023-02-27	1.950	1.920	1.950	-	-	0	0	-	1.536	1.513	1.536	-	-	0	-	0.00%
2023-02-24	1.950	1.920	1.950	1.950	1.950	2,000	3,900	1.9500	1.536	1.513	1.536	1.536	1.536	2,538	1.5364	0.00%
2023-02-23	1.950	1.920	1.950	-	-	0	0	-	1.536	1.513	1.536	-	-	0	-	0.00%
2023-02-22	1.950	1.920	1.950	-	-	0	0	-	1.536	1.513	1.536	-	-	0	-	-1.02%
2023-02-21	1.970	1.920	1.970	1.920	1.970	226,000	440,770	1.9503	1.552	1.513	1.552	1.513	1.552	286,841	1.5366	0.51%
2023-02-20	1.960	1.960	1.970	1.930	1.960	232,000	452,480	1.9503	1.544	1.544	1.552	1.521	1.544	294,456	1.5367	1.55%
2023-02-17	1.930	1.850	1.950	1.930	1.930	1,000	1,930	1.9300	1.521	1.458	1.536	1.521	1.521	1,269	1.5206	0.00%
2023-02-16	1.930	1.850	1.930	-	-	0	0	-	1.521	1.458	1.521	-	-	0	-	0.00%
2023-02-15	1.930	1.860	1.950	-	-	0	0	-	1.521	1.465	1.536	-	-	0	-	0.00%
2023-02-14	1.930	1.900	1.950	-	-	0	0	-	1.521	1.497	1.536	-	-	0	-	0.00%
2023-02-13	1.930	1.860	1.930	-	-	0	0	-	1.521	1.465	1.521	-	-	0	-	-1.03%
2023-02-10	1.950	1.860	1.950	1.950	1.950	1,000	1,950	1.9500	1.536	1.465	1.536	1.536	1.536	1,269	1.5364	0.00%
2023-02-09	1.950	1.890	1.950	1.930	1.960	334,000	651,100	1.9494	1.536	1.489	1.536	1.521	1.544	423,916	1.5359	3.72%
2023-02-08	1.880	1.880	1.950	1.880	1.880	6,000	11,280	1.8800	1.481	1.481	1.536	1.481	1.481	7,615	1.4812	0.00%
2023-02-07	1.880	1.880	1.940	-	-	0	0	-	1.481	1.481	1.529	-	-	0	-	0.00%
2023-02-06	1.880	1.880	1.950	1.870	1.870	10,000	18,700	1.8700	1.481	1.481	1.536	1.473	1.473	12,692	1.4734	-2.59%
2023-02-03	1.930	1.900	1.930	1.900	1.930	5,000	9,610	1.9220	1.521	1.497	1.521	1.497	1.521	6,346	1.5143	-1.03%
2023-02-02	1.950	1.920	2.000	-	-	0	0	-	1.536	1.513	1.576	-	-	0	-	0.00%
2023-02-01	1.950	1.950	2.050	1.900	1.900	218,000	414,200	1.9000	1.536	1.536	1.615	1.497	1.497	276,687	1.4970	2.63%
2023-01-31	1.900	1.890	1.900	1.890	1.910	156,000	296,430	1.9002	1.497	1.489	1.497	1.489	1.505	197,997	1.4971	0.00%
2023-01-30	1.900	1.890	1.900	1.900	1.900	43,000	81,700	1.9000	1.497	1.489	1.497	1.497	1.497	54,576	1.4970	0.53%
2023-01-27	1.890	1.890	1.900	1.880	1.900	24,000	45,580	1.8992	1.489	1.489	1.497	1.481	1.497	30,461	1.4963	0.53%
2023-01-26	1.880	1.880	1.900	1.880	1.890	33,000	62,110	1.8821	1.481	1.481	1.497	1.481	1.489	41,884	1.4829	0.00%
2023-01-20	1.880	1.880	1.900	1.860	1.880	10,000	18,780	1.8780	1.481	1.481	1.497	1.465	1.481	12,692	1.4797	1.08%
2023-01-19	1.860	1.860	1.880	1.850	1.860	2,000	3,710	1.8550	1.465	1.465	1.481	1.458	1.465	2,538	1.4615	0.00%
2023-01-18	1.860	1.860	1.890	1.860	1.880	13,000	24,380	1.8754	1.465	1.465	1.489	1.465	1.481	16,500	1.4776	-1.06%
2023-01-17	1.880	1.880	1.900	1.880	1.900	63,000	118,840	1.8863	1.481	1.481	1.497	1.481	1.497	79,960	1.4862	-0.53%
2023-01-16	1.890	1.890	1.900	1.870	1.900	95,000	179,830	1.8929	1.489	1.489	1.497	1.473	1.497	120,575	1.4914	0.53%
2023-01-13	1.880	1.880	1.900	1.880	1.900	106,000	200,650	1.8929	1.481	1.481	1.497	1.481	1.497	134,536	1.4914	1.62%
2023-01-12	1.850	1.850	1.900	1.850	1.900	77,000	146,200	1.8987	1.458	1.458	1.497	1.458	1.497	97,729	1.4960	-3.14%
2023-01-11	1.910	1.910	1.990	1.900	1.910	21,000	39,910	1.9005	1.505	1.505	1.568	1.497	1.505	26,653	1.4974	-3.54%
2023-01-10	1.980	1.910	1.980	-	-	0	0	-	1.560	1.505	1.560	-	-	0	-	-0.50%
2023-01-09	1.990	1.940	2.000	1.990	1.990	8,000	15,920	1.9900	1.568	1.529	1.576	1.568	1.568	10,154	1.5679	2.05%
2023-01-06	1.950	1.920	2.030	-	-	0	0	-	1.536	1.513	1.599	-	-	0	-	0.00%
2023-01-05	1.950	1.920	2.040	-	-	0	0	-	1.536	1.513	1.607	-	-	0	-	0.00%
2023-01-04	1.950	1.950	2.030	-	-	0	0	-	1.536	1.536	1.599	-	-	0	-	1.56%
2023-01-03	1.920	1.920	2.050	-	-	0	0	-	1.513	1.513	1.615	-	-	0	-	0.00%
2022-12-30	1.920	1.850	2.050	-	-	0	0	-	1.513	1.458	1.615	-	-	0	-	0.00%
2022-12-29	1.920	1.870	2.040	-	-	0	0	-	1.513	1.473	1.607	-	-	0	-	0.00%
2022-12-28	1.920	1.870	2.040	1.920	1.920	1,000	1,920	1.9200	1.513	1.473	1.607	1.513	1.513	1,269	1.5128	0.00%
2022-12-23	1.920	1.920	1.990	-	-	0	0	-	1.513	1.513	1.568	-	-	0	-	1.05%
2022-12-22	1.900	1.850	1.990	-	-	0	0	-	1.497	1.458	1.568	-	-	0	-	0.00%
2022-12-21	1.900	1.850	1.900	-	-	0	0	-	1.497	1.458	1.497	-	-	0	-	0.00%
2022-12-20	1.900	1.850	1.900	-	-	0	0	-	1.497	1.458	1.497	-	-	0	-	-1.55%
2022-12-19	1.930	1.880	1.930	-	-	0	0	-	1.521	1.481	1.521	-	-	0	-	-1.03%
2022-12-16	1.950	1.870	1.950	-	-	0	0	-	1.536	1.473	1.536	-	-	0	-	0.00%
2022-12-15	1.950	1.880	1.950	-	-	0	0	-	1.536	1.481	1.536	-	-	0	-	0.00%
2022-12-14	1.950	1.900	1.950	-	-	0	0	-	1.536	1.497	1.536	-	-	0	-	0.00%
2022-12-13	1.950	1.900	1.950	-	-	0	0	-	1.536	1.497	1.536	-	-	0	-	0.00%
2022-12-12	1.950	1.830	1.950	1.950	1.950	6,000	11,700	1.9500	1.536	1.442	1.536	1.536	1.536	7,615	1.5364	0.52%
2022-12-09	1.940	1.850	1.950	1.850	1.940	17,000	32,450	1.9088	1.529	1.458	1.536	1.458	1.529	21,577	1.5039	4.86%
2022-12-08	1.850	1.850	1.900	-	-	0	0	-	1.458	1.458	1.497	-	-	0	-	0.00%
2022-12-07	1.850	1.830	1.900	1.850	1.890	11,000	20,390	1.8536	1.458	1.442	1.497	1.458	1.489	13,961	1.4605	0.00%
2022-12-06	1.850	1.820	1.890	1.850	1.850	20,000	37,000	1.8500	1.458	1.434	1.489	1.458	1.458	25,384	1.4576	0.54%
2022-12-05	1.840	1.820	1.840	1.840	1.850	25,000	46,050	1.8420	1.450	1.434	1.450	1.450	1.458	31,730	1.4513	0.00%
2022-12-02	1.840	1.800	1.840	1.800	1.840	7,000	12,680	1.8114	1.450	1.418	1.450	1.418	1.450	8,884	1.4272	0.00%
2022-12-01	1.840	1.780	1.840	-	-	0	0	-	1.450	1.402	1.450	-	-	0	-	0.00%
2022-11-30	1.840	1.750	1.850	1.780	1.840	23,000	41,100	1.7870	1.450	1.379	1.458	1.402	1.450	29,192	1.4079	3.95%
2022-11-29	1.770	1.740	1.770	1.770	1.770	5,000	8,850	1.7700	1.395	1.371	1.395	1.395	1.395	6,346	1.3946	0.00%
2022-11-28	1.770	1.740	1.780	1.770	1.770	1,000	1,770	1.7700	1.395	1.371	1.402	1.395	1.395	1,269	1.3946	2.31%
2022-11-25	1.730	1.710	1.730	1.710	1.730	6,000	10,350	1.7250	1.363	1.347	1.363	1.347	1.363	7,615	1.3591	0.00%
2022-11-24	1.730	1.730	1.780	-	-	0	0	-	1.363	1.363	1.402	-	-	0	-	0.00%
2022-11-23	1.730	1.730	1.800	1.720	1.840	6,000	10,580	1.7633	1.363	1.363	1.418	1.355	1.450	7,615	1.3893	0.00%
2022-11-22	1.730	1.720	1.730	1.730	1.730	20,000	34,600	1.7300	1.363	1.355	1.363	1.363	1.363	25,384	1.3631	0.00%
2022-11-21	1.730	1.730	1.850	1.730	1.850	12,000	21,900	1.8250	1.363	1.363	1.458	1.363	1.458	15,231	1.4379	-3.89%
2022-11-18	1.800	1.720	1.840	1.780	1.840	10,000	18,200	1.8200	1.418	1.355	1.450	1.402	1.450	12,692	1.4340	5.88%
2022-11-17	1.700	1.700	1.800	1.690	1.840	5,000	9,050	1.8100	1.339	1.339	1.418	1.332	1.450	6,346	1.4261	-7.61%
2022-11-16	1.840	1.800	1.840	1.790	1.840	11,000	19,850	1.8045	1.450	1.418	1.450	1.410	1.450	13,961	1.4218	6.98%
2022-11-15	1.720	1.690	1.780	1.690	1.780	11,000	19,030	1.7300	1.355	1.332	1.402	1.332	1.402	13,961	1.3631	1.78%
2022-11-14	1.690	1.690	1.800	1.690	1.780	18,000	31,090	1.7272	1.332	1.332	1.418	1.332	1.402	22,846	1.3609	-1.17%
2022-11-11	1.710	1.700	1.780	1.700	1.710	13,000	22,120	1.7015	1.347	1.339	1.402	1.339	1.347	16,500	1.3406	3.01%
2022-11-10	1.660	1.660	1.670	1.660	1.730	4,000	6,710	1.6775	1.308	1.308	1.316	1.308	1.363	5,077	1.3217	0.00%
2022-11-09	1.660	1.660	1.750	1.660	1.740	18,000	30,680	1.7044	1.308	1.308	1.379	1.308	1.371	22,846	1.3429	0.61%
2022-11-08	1.650	1.650	1.770	1.650	1.850	15,000	26,100	1.7400	1.300	1.300	1.395	1.300	1.458	19,038	1.3709	-6.25%
2022-11-07	1.760	1.760	1.840	1.750	1.810	69,000	122,890	1.7810	1.387	1.387	1.450	1.379	1.426	87,575	1.4032	6.67%
2022-11-04	1.650	1.660	1.800	1.650	1.800	14,000	24,420	1.7443	1.300	1.308	1.418	1.300	1.418	17,769	1.3743	-5.71%
2022-11-03	1.750	1.750	1.830	1.750	1.840	24,000	42,580	1.7742	1.379	1.379	1.442	1.379	1.450	30,461	1.3979	-2.78%
2022-11-02	1.800	1.800	1.830	1.800	1.800	5,000	9,000	1.8000	1.418	1.418	1.442	1.418	1.418	6,346	1.4182	2.27%
2022-11-01	1.760	1.760	1.900	1.750	1.910	21,000	38,290	1.8233	1.387	1.387	1.497	1.379	1.505	26,653	1.4366	-8.33%
2022-10-31	1.920	1.760	1.920	1.800	1.920	32,000	58,130	1.8166	1.513	1.387	1.513	1.418	1.513	40,615	1.4313	6.67%
2022-10-28	1.800	1.700	1.800	1.790	1.800	28,000	50,390	1.7996	1.418	1.339	1.418	1.410	1.418	35,538	1.4179	0.00%
2022-10-27	1.800	1.700	1.800	1.800	1.800	2,000	3,600	1.8000	1.418	1.339	1.418	1.418	1.418	2,538	1.4182	0.00%
2022-10-26	1.800	1.700	1.800	1.800	1.800	10,000	18,000	1.8000	1.418	1.339	1.418	1.418	1.418	12,692	1.4182	2.86%
2022-10-25	1.750	1.750	1.800	1.750	1.800	18,000	32,140	1.7856	1.379	1.379	1.418	1.379	1.418	22,846	1.4068	-1.69%
2022-10-24	1.780	1.780	1.790	1.780	1.800	12,000	21,540	1.7950	1.402	1.402	1.410	1.402	1.418	15,231	1.4143	-0.56%
2022-10-21	1.790	1.790	1.800	1.790	1.800	27,000	48,580	1.7993	1.410	1.410	1.418	1.410	1.418	34,269	1.4176	-3.24%
2022-10-20	1.850	1.850	1.870	1.850	1.880	26,000	48,340	1.8592	1.458	1.458	1.473	1.458	1.481	32,999	1.4649	2.21%
2022-10-19	1.810	1.800	1.920	1.810	1.870	2,000	3,680	1.8400	1.426	1.418	1.513	1.426	1.473	2,538	1.4497	-2.16%
2022-10-18	1.850	1.850	1.910	-	-	0	0	-	1.458	1.458	1.505	-	-	0	-	2.21%
2022-10-17	1.810	1.800	1.910	1.810	1.810	1,000	1,810	1.8100	1.426	1.418	1.505	1.426	1.426	1,269	1.4261	-5.24%
2022-10-14	1.910	1.890	1.920	1.910	1.910	3,000	5,730	1.9100	1.505	1.489	1.513	1.505	1.505	3,808	1.5049	1.60%
2022-10-13	1.880	1.880	1.910	1.880	1.880	1,000	1,880	1.8800	1.481	1.481	1.505	1.481	1.481	1,269	1.4812	3.87%
2022-10-12	1.810	1.800	1.900	1.810	1.810	1,000	1,810	1.8100	1.426	1.418	1.497	1.426	1.426	1,269	1.4261	-3.21%
2022-10-11	1.870	1.800	1.870	1.880	1.880	1,000	1,880	1.8800	1.473	1.418	1.473	1.481	1.481	1,269	1.4812	3.89%
2022-10-10	1.800	1.700	1.880	1.800	1.800	1,000	1,800	1.8000	1.418	1.339	1.481	1.418	1.418	1,269	1.4182	-5.26%
2022-10-07	1.900	1.800	1.910	1.900	1.910	6,000	11,410	1.9017	1.497	1.418	1.505	1.497	1.505	7,615	1.4983	5.56%
2022-10-06	1.800	1.790	1.900	1.800	1.880	6,000	11,200	1.8667	1.418	1.410	1.497	1.418	1.481	7,615	1.4707	-5.26%
2022-10-05	1.900	1.790	1.920	-	-	0	0	-	1.497	1.410	1.513	-	-	0	-	0.00%
2022-10-03	1.900	1.790	1.910	-	-	0	0	-	1.497	1.410	1.505	-	-	0	-	0.00%
2022-09-30	1.900	1.790	1.900	1.900	1.900	2,000	3,800	1.9000	1.497	1.410	1.497	1.497	1.497	2,538	1.4970	-0.52%
2022-09-29	1.910	1.790	1.910	1.900	1.910	9,000	17,030	1.8922	1.505	1.410	1.505	1.497	1.505	11,423	1.4909	3.24%
2022-09-28	1.850	1.790	1.890	1.740	1.850	24,000	42,350	1.7646	1.458	1.410	1.489	1.371	1.458	30,461	1.3903	3.93%
2022-09-27	1.780	1.780	1.870	1.770	1.880	4,000	7,400	1.8500	1.402	1.402	1.473	1.395	1.481	5,077	1.4576	-2.73%
2022-09-26	1.830	1.760	1.880	1.820	1.860	3,000	5,510	1.8367	1.442	1.387	1.481	1.434	1.465	3,808	1.4471	3.98%
2022-09-23	1.760	1.760	1.870	1.760	1.850	11,000	20,260	1.8418	1.387	1.387	1.473	1.387	1.458	13,961	1.4512	-5.38%
2022-09-22	1.860	1.760	1.860	1.870	1.870	2,000	3,700	1.8500	1.465	1.387	1.465	1.473	1.473	2,538	1.4576	1.64%
2022-09-21	1.830	1.800	1.870	-	-	0	0	-	1.442	1.418	1.473	-	-	0	-	0.00%
2022-09-20	1.830	1.830	1.890	1.830	1.830	4,000	7,320	1.8300	1.442	1.442	1.489	1.442	1.442	5,077	1.4418	0.00%
2022-09-19	1.830	1.830	1.880	1.830	1.890	21,000	39,420	1.8771	1.442	1.442	1.481	1.442	1.489	26,653	1.4790	-2.66%
2022-09-16	1.880	1.760	1.890	1.830	1.890	27,000	50,790	1.8811	1.481	1.387	1.489	1.442	1.489	34,269	1.4821	0.53%
2022-09-15	1.870	1.820	1.870	1.900	1.900	1,000	1,900	1.9000	1.473	1.434	1.473	1.497	1.497	1,269	1.4970	3.31%
2022-09-14	1.810	1.810	1.890	1.810	1.900	6,000	11,000	1.8333	1.426	1.426	1.489	1.426	1.497	7,615	1.4445	-1.63%
2022-09-13	1.840	1.840	1.900	1.840	1.910	16,000	30,110	1.8819	1.450	1.450	1.497	1.450	1.505	20,307	1.4827	1.10%
2022-09-09	1.820	1.820	1.900	1.820	1.860	2,000	3,680	1.8400	1.434	1.434	1.497	1.434	1.465	2,538	1.4497	0.00%
2022-09-08	1.820	1.760	1.860	1.820	1.820	1,000	1,820	1.8200	1.434	1.387	1.465	1.434	1.434	1,269	1.4340	0.00%
2022-09-07	1.820	1.760	1.880	1.820	1.820	1,000	1,820	1.8200	1.434	1.387	1.481	1.434	1.434	1,269	1.4340	1.11%
2022-09-06	1.800	1.800	1.900	1.800	1.800	3,000	5,400	1.8000	1.418	1.418	1.497	1.418	1.418	3,808	1.4182	0.00%
2022-09-05	1.800	1.800	1.900	1.800	1.800	1,000	1,800	1.8000	1.418	1.418	1.497	1.418	1.418	1,269	1.4182	0.00%
2022-09-02	1.800	1.800	1.880	1.800	1.860	2,000	3,660	1.8300	1.418	1.418	1.481	1.418	1.465	2,538	1.4418	-2.17%
2022-09-01	1.840	1.840	1.920	1.840	1.840	1,000	1,840	1.8400	1.450	1.450	1.513	1.450	1.450	1,269	1.4497	-1.08%
2022-08-31	1.860	1.860	1.930	1.830	1.860	20,000	36,710	1.8355	1.465	1.465	1.521	1.442	1.465	25,384	1.4462	0.00%
2022-08-30	1.860	1.860	1.930	1.850	1.940	18,000	33,530	1.8628	1.465	1.465	1.521	1.458	1.529	22,846	1.4677	-2.11%
2022-08-29	1.900	1.880	2.080	1.900	1.900	1,000	1,900	1.9000	1.497	1.481	1.639	1.497	1.497	1,269	1.4970	0.00%
2022-08-26	1.900	1.890	2.020	1.900	1.970	2,000	3,870	1.9350	1.497	1.489	1.592	1.497	1.552	2,538	1.5246	1.60%
2022-08-25	1.870	1.900	1.970	1.870	1.870	1,000	1,870	1.8700	1.473	1.497	1.552	1.473	1.473	1,269	1.4734	-5.08%
2022-08-24	1.970	1.870	2.100	1.970	1.970	16,000	31,520	1.9700	1.552	1.473	1.655	1.552	1.552	20,307	1.5521	0.00%
2022-08-23	1.970	1.870	1.970	-	-	0	0	-	1.552	1.473	1.552	-	-	0	-	0.00%
2022-08-22	1.970	1.870	1.970	1.970	1.970	3,000	5,910	1.9700	1.552	1.473	1.552	1.552	1.552	3,808	1.5521	3.68%
2022-08-19	1.900	1.900	1.970	1.860	1.900	10,000	18,880	1.8880	1.497	1.497	1.552	1.465	1.497	12,692	1.4875	0.00%
2022-08-18	1.900	1.870	1.960	-	-	0	0	-	1.497	1.473	1.544	-	-	0	-	0.00%
2022-08-17	1.900	1.900	1.950	1.880	1.880	4,000	7,520	1.8800	1.497	1.497	1.536	1.481	1.481	5,077	1.4812	1.60%
2022-08-16	1.870	1.870	1.970	-	-	0	0	-	1.473	1.473	1.552	-	-	0	-	0.00%
2022-08-15	1.870	1.870	1.970	1.870	1.870	17,000	32,270	1.8982	1.473	1.473	1.552	1.473	1.473	21,577	1.4956	-1.58%
2022-08-12	1.900	1.900	1.990	-	-	0	0	-	1.497	1.497	1.568	-	-	0	-	1.60%
2022-08-11	1.870	1.870	1.990	-	-	0	0	-	1.473	1.473	1.568	-	-	0	-	0.00%
2022-08-10	1.870	1.870	1.990	-	-	0	0	-	1.473	1.473	1.568	-	-	0	-	0.00%
2022-08-09	1.870	1.870	1.990	-	-	0	0	-	1.473	1.473	1.568	-	-	0	-	0.00%
2022-08-08	1.870	1.870	1.970	-	-	0	0	-	1.473	1.473	1.552	-	-	0	-	0.00%
2022-08-05	1.870	1.870	2.000	-	-	0	0	-	1.473	1.473	1.576	-	-	0	-	0.54%
2022-08-04	1.860	1.860	2.000	1.860	1.860	1,000	1,860	1.8600	1.465	1.465	1.576	1.465	1.465	1,269	1.4655	-2.11%
2022-08-03	1.900	1.900	2.000	-	-	0	0	-	1.497	1.497	1.576	-	-	0	-	0.53%
2022-08-02	1.890	1.870	1.960	-	-	0	0	-	1.489	1.473	1.544	-	-	0	-	0.00%
2022-08-01	1.890	1.860	2.050	1.890	1.960	22,000	43,050	1.9568	1.489	1.465	1.615	1.489	1.544	27,923	1.5418	-3.57%
2022-07-29	1.960	1.900	2.000	1.960	1.970	24,000	47,250	1.9688	1.544	1.497	1.576	1.544	1.552	30,461	1.5512	-2.00%
2022-07-28	2.000	1.970	2.050	-	-	0	0	-	1.576	1.552	1.615	-	-	0	-	-2.44%
2022-07-27	2.050	1.970	2.050	-	-	0	0	-	1.615	1.552	1.615	-	-	0	-	-0.49%
2022-07-26	2.060	1.970	2.060	-	-	0	0	-	1.623	1.552	1.623	-	-	0	-	0.00%
2022-07-25	2.060	1.980	2.060	-	-	0	0	-	1.623	1.560	1.623	-	-	0	-	0.00%
2022-07-22	2.060	1.980	2.060	-	-	0	0	-	1.623	1.560	1.623	-	-	0	-	0.00%
2022-07-21	2.060	1.980	2.060	-	-	0	0	-	1.623	1.560	1.623	-	-	0	-	-0.48%
2022-07-20	2.070	1.970	2.070	2.060	2.070	7,000	14,470	2.0671	1.631	1.552	1.631	1.623	1.631	8,884	1.6287	4.55%
2022-07-19	1.980	1.980	2.080	1.980	1.980	125,000	246,320	1.9706	1.560	1.560	1.639	1.560	1.560	158,651	1.5526	0.00%
2022-07-18	1.980	1.960	1.980	1.960	1.980	174,000	341,240	1.9611	1.560	1.544	1.560	1.544	1.560	220,842	1.5452	0.51%
2022-07-15	1.970	1.970	2.090	1.970	1.980	4,000	7,890	1.9725	1.552	1.552	1.647	1.552	1.560	5,077	1.5541	-1.50%
2022-07-14	2.000	1.970	2.090	-	-	0	0	-	1.576	1.552	1.647	-	-	0	-	0.00%
2022-07-13	2.000	1.980	2.100	-	-	29,000	58,180	2.0062	1.576	1.560	1.655	-	-	36,807	1.5807	0.00%
2022-07-12	2.000	2.000	2.090	-	-	0	0	-	1.576	1.576	1.647	-	-	0	-	0.00%
2022-07-11	2.000	1.960	2.030	2.000	2.060	92,000	186,650	2.0288	1.576	1.544	1.599	1.576	1.623	116,767	1.5985	-2.91%
2022-07-08	2.060	2.000	2.060	-	-	110,000	228,800	2.0800	1.623	1.576	1.623	-	-	139,613	1.6388	0.00%
2022-07-07	2.060	2.000	2.060	-	-	80,000	164,000	2.0500	1.623	1.576	1.623	-	-	101,537	1.6152	-1.44%
2022-07-06	2.090	1.970	2.090	1.980	2.090	209,000	416,340	1.9921	1.647	1.552	1.647	1.560	1.647	265,265	1.5695	3.98%
2022-07-05	2.010	1.990	2.010	-	-	70,000	140,000	2.0000	1.584	1.568	1.584	-	-	88,845	1.5758	-2.43%
2022-07-04	2.060	1.920	2.060	1.930	2.070	282,000	580,190	2.0574	1.623	1.513	1.623	1.521	1.631	357,917	1.6210	6.74%
2022-06-30	1.930	1.880	2.030	-	-	0	0	-	1.521	1.481	1.599	-	-	0	-	0.00%
2022-06-29	1.930	1.890	1.980	-	-	0	0	-	1.521	1.489	1.560	-	-	0	-	0.00%
2022-06-28	1.930	1.890	2.000	1.930	1.930	1,000	1,930	1.9300	1.521	1.489	1.576	1.521	1.521	1,269	1.5206	0.00%
2022-06-27	1.930	1.930	2.030	1.920	1.950	6,000	11,650	1.9417	1.521	1.521	1.599	1.513	1.536	7,615	1.5298	-1.03%
2022-06-24	1.950	1.880	1.990	-	-	0	0	-	1.536	1.481	1.568	-	-	0	-	0.00%
2022-06-23	1.950	1.870	2.000	1.950	1.950	13,000	25,350	1.9500	1.536	1.473	1.576	1.536	1.536	16,500	1.5364	-2.50%
2022-06-22	2.000	1.980	2.000	2.000	2.050	53,000	107,880	2.0355	1.576	1.560	1.576	1.576	1.615	67,268	1.6037	2.56%
2022-06-21	1.950	1.870	2.060	-	-	0	0	-	1.536	1.473	1.623	-	-	0	-	0.00%
2022-06-20	1.950	1.880	1.950	1.950	1.950	1,000	1,950	1.9500	1.536	1.481	1.536	1.536	1.536	1,269	1.5364	3.17%
2022-06-17	1.890	1.890	1.940	1.890	1.890	2,000	3,780	1.8900	1.489	1.489	1.529	1.489	1.489	2,538	1.4891	1.61%
2022-06-16	1.860	1.850	1.950	1.860	1.880	3,000	5,600	1.8667	1.465	1.458	1.536	1.465	1.481	3,808	1.4707	-2.11%
2022-06-15	1.900	1.870	1.950	-	-	0	0	-	1.497	1.473	1.536	-	-	0	-	0.00%
2022-06-14	1.900	1.860	1.950	1.860	1.900	15,000	28,420	1.8947	1.497	1.465	1.536	1.465	1.497	19,038	1.4928	0.00%
2022-06-13	1.900	1.890	1.980	1.900	1.900	1,000	1,900	1.9000	1.497	1.489	1.560	1.497	1.497	1,269	1.4970	-3.55%
2022-06-10	1.970	1.930	2.010	1.930	1.970	3,000	5,830	1.9433	1.552	1.521	1.584	1.521	1.552	3,808	1.5311	4.23%
2022-06-09	1.890	1.860	2.000	1.890	1.990	7,000	13,630	1.9471	1.489	1.465	1.576	1.489	1.568	8,884	1.5341	-0.53%
2022-06-08	1.900	1.900	2.000	1.870	2.040	13,000	25,900	1.9923	1.497	1.497	1.576	1.473	1.607	16,500	1.5697	-6.40%
2022-06-07	2.030	1.860	2.030	2.010	2.040	2,000	4,050	2.0250	1.599	1.465	1.599	1.584	1.607	2,538	1.5955	2.53%
2022-06-06	1.980	1.940	2.010	1.980	1.990	19,000	37,640	1.9811	1.560	1.529	1.584	1.560	1.568	24,115	1.5609	0.00%
2022-06-02	1.980	1.860	1.990	-	-	1,000	1,990	1.9900	1.560	1.465	1.568	-	-	1,269	1.5679	0.00%
2022-06-01	1.980	1.840	2.060	-	-	0	0	-	1.560	1.450	1.623	-	-	0	-	0.00%
2022-05-31	1.980	1.950	2.040	1.980	1.980	1,000	1,980	1.9800	1.560	1.536	1.607	1.560	1.560	1,269	1.5600	0.00%
2022-05-30	1.980	1.910	1.980	1.910	1.980	20,000	38,690	1.9345	1.560	1.505	1.560	1.505	1.560	25,384	1.5242	1.54%
2022-05-27	1.950	1.920	1.960	-	-	4,000	7,880	1.9700	1.536	1.513	1.544	-	-	5,077	1.5521	0.00%
2022-05-26	1.950	1.900	1.950	1.900	1.950	3,000	5,780	1.9267	1.536	1.497	1.536	1.497	1.536	3,808	1.5180	7.14%
2022-05-25	1.820	1.820	1.910	1.820	2.030	5,000	9,520	1.9040	1.434	1.434	1.505	1.434	1.599	6,346	1.5001	-4.21%
2022-05-24	1.900	1.900	1.950	1.890	1.920	8,000	15,420	1.9275	1.497	1.497	1.536	1.489	1.513	10,154	1.5187	-1.04%
2022-05-23	1.920	1.920	1.960	1.920	2.000	2,000	3,920	1.9600	1.513	1.513	1.544	1.513	1.576	2,538	1.5443	0.52%
2022-05-20	1.910	1.910	1.990	1.910	1.990	4,000	7,760	1.9400	1.505	1.505	1.568	1.505	1.568	5,077	1.5285	-2.05%
2022-05-19	1.950	1.850	2.000	1.950	2.000	37,000	72,200	1.9514	1.536	1.458	1.576	1.536	1.576	46,961	1.5375	0.00%
2022-05-18	1.950	1.820	1.950	1.950	1.950	1,000	1,950	1.9500	1.536	1.434	1.536	1.536	1.536	1,269	1.5364	2.63%
2022-05-17	1.900	1.850	1.950	1.900	1.960	6,000	11,460	1.9100	1.497	1.458	1.536	1.497	1.544	7,615	1.5049	0.41%
2022-05-16	2.060	2.020	2.100	2.060	2.060	13,000	26,780	2.0600	1.491	1.462	1.520	1.491	1.491	17,962	1.4910	0.00%
2022-05-13	2.060	2.020	2.070	2.060	2.060	1,000	2,060	2.0600	1.491	1.462	1.498	1.491	1.491	1,382	1.4910	0.00%
2022-05-12	2.060	2.010	2.070	2.030	2.060	4,000	8,190	2.0475	1.491	1.455	1.498	1.469	1.491	5,527	1.4819	-0.96%
2022-05-11	2.080	2.030	2.100	2.060	2.080	9,000	18,700	2.0778	1.505	1.469	1.520	1.491	1.505	12,435	1.5038	1.46%
2022-05-10	2.050	2.020	2.050	2.020	2.050	11,000	22,310	2.0282	1.484	1.462	1.484	1.462	1.484	15,198	1.4679	0.00%
2022-05-06	2.050	2.020	2.080	2.050	2.050	1,000	2,050	2.0500	1.484	1.462	1.505	1.484	1.484	1,382	1.4837	0.00%
2022-05-05	2.050	2.030	2.080	2.030	2.050	4,000	8,140	2.0350	1.484	1.469	1.505	1.469	1.484	5,527	1.4729	0.99%
2022-05-04	2.030	2.030	2.100	2.030	2.080	13,000	26,990	2.0762	1.469	1.469	1.520	1.469	1.505	17,962	1.5026	-4.69%
2022-05-03	2.130	2.040	2.130	-	-	0	0	-	1.542	1.476	1.542	-	-	0	-	0.00%
2022-04-29	2.130	2.080	2.130	2.080	2.140	10,000	21,010	2.1010	1.542	1.505	1.542	1.505	1.549	13,817	1.5206	2.40%
2022-04-28	2.080	2.030	2.120	2.070	2.080	4,000	8,300	2.0750	1.505	1.469	1.534	1.498	1.505	5,527	1.5018	1.46%
2022-04-27	2.050	2.020	2.050	-	-	0	0	-	1.484	1.462	1.484	-	-	0	-	0.00%
2022-04-26	2.050	2.020	2.080	2.050	2.050	5,000	10,250	2.0500	1.484	1.462	1.505	1.484	1.484	6,908	1.4837	1.49%
2022-04-25	2.020	2.020	2.050	2.020	2.050	17,000	34,470	2.0276	1.462	1.462	1.484	1.462	1.484	23,488	1.4675	-1.94%
2022-04-22	2.060	2.050	2.100	2.050	2.090	39,000	80,530	2.0649	1.491	1.484	1.520	1.484	1.513	53,885	1.4945	-2.37%
2022-04-21	2.110	2.050	2.110	-	-	0	0	-	1.527	1.484	1.527	-	-	0	-	-0.47%
2022-04-20	2.120	2.050	2.120	-	-	0	0	-	1.534	1.484	1.534	-	-	0	-	-0.47%
2022-04-19	2.130	2.040	2.130	-	-	0	0	-	1.542	1.476	1.542	-	-	0	-	0.00%
2022-04-14	2.130	2.040	2.130	-	-	0	0	-	1.542	1.476	1.542	-	-	0	-	0.00%
2022-04-13	2.130	2.030	2.130	2.130	2.130	2,000	4,260	2.1300	1.542	1.469	1.542	1.542	1.542	2,763	1.5416	3.90%
2022-04-12	2.050	2.030	2.130	-	-	0	0	-	1.484	1.469	1.542	-	-	0	-	0.00%
2022-04-11	2.050	2.050	2.090	2.050	2.100	31,000	63,760	2.0568	1.484	1.484	1.513	1.484	1.520	42,832	1.4886	-3.76%
2022-04-08	2.130	2.050	2.130	2.060	2.180	149,000	320,950	2.1540	1.542	1.484	1.542	1.491	1.578	205,868	1.5590	3.40%
2022-04-07	2.060	2.020	2.060	2.030	2.080	117,000	238,190	2.0358	1.491	1.462	1.491	1.469	1.505	161,655	1.4734	0.49%
2022-04-06	2.050	2.030	2.080	2.040	2.060	134,000	274,600	2.0493	1.484	1.469	1.505	1.476	1.491	185,143	1.4832	0.49%
2022-04-04	2.040	2.040	2.080	2.030	2.100	23,000	47,790	2.0778	1.476	1.476	1.505	1.469	1.520	31,778	1.5039	0.00%
2022-04-01	2.040	2.030	2.060	2.040	2.060	52,000	106,670	2.0513	1.476	1.469	1.491	1.476	1.491	71,847	1.4847	-0.97%
2022-03-31	2.060	2.030	2.070	2.020	2.070	122,000	248,600	2.0377	1.491	1.469	1.498	1.462	1.498	168,563	1.4748	0.49%
2022-03-30	2.050	2.050	2.110	2.050	2.080	49,000	101,200	2.0653	1.484	1.484	1.527	1.484	1.505	67,702	1.4948	-0.49%
2022-03-29	2.060	2.040	2.080	2.080	2.080	4,000	8,310	2.0775	1.491	1.476	1.505	1.505	1.505	5,527	1.5036	0.49%
2022-03-28	2.050	2.030	2.080	2.030	2.090	49,000	100,660	2.0543	1.484	1.469	1.505	1.469	1.513	67,702	1.4868	-0.49%
2022-03-25	2.060	2.050	2.060	1.980	2.120	264,000	543,950	2.0604	1.491	1.484	1.491	1.433	1.534	364,760	1.4913	-3.74%
2022-03-24	2.140	2.130	2.150	2.120	2.140	224,000	474,920	2.1202	1.549	1.542	1.556	1.534	1.549	309,493	1.5345	0.94%
2022-03-23	2.120	2.100	2.120	2.120	2.130	69,000	146,290	2.1201	1.534	1.520	1.534	1.534	1.542	95,335	1.5345	0.00%
2022-03-22	2.120	2.100	2.120	2.060	2.150	46,000	97,410	2.1176	1.534	1.520	1.534	1.491	1.556	63,557	1.5326	0.00%
2022-03-21	2.120	2.070	2.120	2.030	2.150	60,000	126,840	2.1140	1.534	1.498	1.534	1.469	1.556	82,900	1.5300	0.95%
2022-03-18	2.100	2.100	2.130	2.100	2.150	33,000	70,080	2.1236	1.520	1.520	1.542	1.520	1.556	45,595	1.5370	0.00%
2022-03-17	2.100	2.030	2.140	2.100	2.160	17,000	36,450	2.1441	1.520	1.469	1.549	1.520	1.563	23,488	1.5518	-2.33%
2022-03-16	2.150	2.010	2.150	2.120	2.150	25,000	53,300	2.1320	1.556	1.455	1.556	1.534	1.556	34,542	1.5431	1.42%
2022-03-15	2.120	2.010	2.120	2.100	2.130	32,000	67,680	2.1150	1.534	1.455	1.534	1.520	1.542	44,213	1.5308	-3.20%
2022-03-14	2.190	2.130	2.190	2.190	2.200	6,000	13,160	2.1933	1.585	1.542	1.585	1.585	1.592	8,290	1.5875	0.92%
2022-03-11	2.170	2.130	2.170	2.130	2.200	26,000	56,250	2.1635	1.571	1.542	1.571	1.542	1.592	35,923	1.5658	0.46%
2022-03-10	2.160	2.110	2.160	2.170	2.180	5,000	10,860	2.1720	1.563	1.527	1.563	1.571	1.578	6,908	1.5720	0.00%
2022-03-09	2.160	2.110	2.190	2.150	2.200	15,000	32,720	2.1813	1.563	1.527	1.585	1.556	1.592	20,725	1.5788	0.93%
2022-03-08	2.140	2.110	2.160	-	-	0	0	-	1.549	1.527	1.563	-	-	0	-	-1.38%
2022-03-07	2.170	2.120	2.220	2.110	2.180	3,000	6,450	2.1500	1.571	1.534	1.607	1.527	1.578	4,145	1.5561	0.46%
2022-03-04	2.160	2.110	2.200	2.160	2.200	11,000	23,800	2.1636	1.563	1.527	1.592	1.563	1.592	15,198	1.5660	-0.92%
2022-03-03	2.180	2.170	2.300	2.180	2.200	21,000	46,010	2.1910	1.578	1.571	1.665	1.578	1.592	29,015	1.5857	1.40%
2022-03-02	2.150	2.110	2.190	2.150	2.170	18,000	38,900	2.1611	1.556	1.527	1.585	1.556	1.571	24,870	1.5641	-0.46%
2022-03-01	2.160	2.150	2.200	2.140	2.200	29,000	63,040	2.1738	1.563	1.556	1.592	1.549	1.592	40,068	1.5733	-0.46%
2022-02-28	2.170	2.170	2.300	2.150	2.170	15,000	32,270	2.1513	1.571	1.571	1.665	1.556	1.571	20,725	1.5571	0.46%
2022-02-25	2.160	2.130	2.240	2.100	2.190	126,000	270,410	2.1461	1.563	1.542	1.621	1.520	1.585	174,090	1.5533	3.35%
2022-02-24	2.090	2.060	2.100	2.060	2.170	158,000	337,210	2.1342	1.513	1.491	1.520	1.491	1.571	218,303	1.5447	-3.24%
2022-02-23	2.160	2.160	2.180	2.110	2.180	154,000	335,130	2.1762	1.563	1.563	1.578	1.527	1.578	212,777	1.5750	0.00%
2022-02-22	2.160	2.160	2.190	2.150	2.170	58,000	125,870	2.1702	1.563	1.563	1.585	1.556	1.571	80,137	1.5707	-0.92%
2022-02-21	2.180	2.150	2.200	2.190	2.190	13,000	28,470	2.1900	1.578	1.556	1.592	1.585	1.585	17,962	1.5850	0.00%
2022-02-18	2.180	2.170	2.240	-	-	0	0	-	1.578	1.571	1.621	-	-	0	-	0.00%
2022-02-17	2.180	2.160	2.200	2.180	2.200	127,000	277,220	2.1828	1.578	1.563	1.592	1.578	1.592	175,472	1.5799	-0.46%
2022-02-16	2.190	2.160	2.200	2.190	2.220	159,000	348,600	2.1925	1.585	1.563	1.592	1.585	1.607	219,685	1.5868	-0.45%
2022-02-15	2.200	2.190	2.270	2.200	2.200	102,000	223,500	2.1912	1.592	1.585	1.643	1.592	1.592	140,930	1.5859	0.00%
2022-02-14	2.200	2.190	2.250	2.190	2.200	3,000	6,590	2.1967	1.592	1.585	1.628	1.585	1.592	4,145	1.5899	0.00%
2022-02-11	2.200	2.180	2.200	2.180	2.200	72,000	157,640	2.1894	1.592	1.578	1.592	1.578	1.592	99,480	1.5846	0.00%
2022-02-10	2.200	2.180	2.200	2.170	2.200	41,000	90,160	2.1990	1.592	1.578	1.592	1.571	1.592	56,648	1.5916	-1.35%
2022-02-09	2.230	2.190	2.240	2.200	2.230	4,000	8,890	2.2225	1.614	1.585	1.621	1.592	1.614	5,527	1.6086	2.76%
2022-02-08	2.170	2.150	2.170	2.150	2.180	223,000	485,670	2.1779	1.571	1.556	1.571	1.556	1.578	308,112	1.5763	-0.46%
2022-02-07	2.180	2.150	2.200	2.180	2.200	64,000	140,640	2.1975	1.578	1.556	1.592	1.578	1.592	88,427	1.5905	-0.91%
2022-02-04	2.200	2.160	2.230	2.240	2.250	11,000	24,740	2.2491	1.592	1.563	1.614	1.621	1.628	15,198	1.6278	-0.90%
2022-01-31	2.220	2.140	2.240	-	-	0	0	-	1.607	1.549	1.621	-	-	0	-	0.00%
2022-01-28	2.220	2.150	2.220	2.220	2.220	1,000	2,220	2.2200	1.607	1.556	1.607	1.607	1.607	1,382	1.6068	3.26%
2022-01-27	2.150	2.140	2.160	2.130	2.180	31,000	67,070	2.1635	1.556	1.549	1.563	1.542	1.578	42,832	1.5659	-2.27%
2022-01-26	2.200	2.120	2.200	2.160	2.220	17,000	36,980	2.1753	1.592	1.534	1.592	1.563	1.607	23,488	1.5744	-0.90%
2022-01-25	2.220	2.150	2.220	2.220	2.220	13,000	28,740	2.2108	1.607	1.556	1.607	1.607	1.607	17,962	1.6001	0.45%
2022-01-24	2.210	2.130	2.210	2.220	2.220	20,000	44,400	2.2200	1.600	1.542	1.600	1.607	1.607	27,633	1.6068	-1.34%
2022-01-21	2.240	2.120	2.240	-	-	0	0	-	1.621	1.534	1.621	-	-	0	-	0.00%
2022-01-20	2.240	2.150	2.250	2.240	2.240	1,000	2,240	2.2400	1.621	1.556	1.628	1.621	1.621	1,382	1.6212	-0.44%
2022-01-19	2.250	2.150	2.280	2.250	2.250	18,000	40,500	2.2500	1.628	1.556	1.650	1.628	1.628	24,870	1.6285	3.69%
2022-01-18	2.170	2.170	2.270	2.160	2.270	12,000	26,470	2.2058	1.571	1.571	1.643	1.563	1.643	16,580	1.5965	-1.36%
2022-01-17	2.200	2.110	2.200	2.180	2.200	2,000	4,380	2.1900	1.592	1.527	1.592	1.578	1.592	2,763	1.5850	0.92%
2022-01-14	2.180	2.110	2.180	-	-	0	0	-	1.578	1.527	1.578	-	-	0	-	0.00%
2022-01-13	2.180	2.100	2.180	-	-	0	0	-	1.578	1.520	1.578	-	-	0	-	-3.11%
2022-01-12	2.250	2.100	2.250	2.200	2.250	6,000	13,350	2.2250	1.628	1.520	1.628	1.592	1.628	8,290	1.6104	3.69%
2022-01-11	2.170	2.090	2.170	2.180	2.180	2,000	4,360	2.1800	1.571	1.513	1.571	1.578	1.578	2,763	1.5778	3.33%
2022-01-10	2.100	2.100	2.150	2.100	2.240	48,000	103,760	2.1617	1.520	1.520	1.556	1.520	1.621	66,320	1.5645	0.00%
2022-01-07	2.100	2.080	2.100	2.090	2.100	82,000	172,100	2.0988	1.520	1.505	1.520	1.513	1.520	113,297	1.5190	0.00%
2022-01-06	2.100	2.090	2.100	2.100	2.110	47,000	98,740	2.1009	1.520	1.513	1.520	1.520	1.527	64,938	1.5205	-1.87%
2022-01-05	2.140	2.110	2.140	2.120	2.160	119,000	253,880	2.1334	1.549	1.527	1.549	1.534	1.563	164,418	1.5441	-0.93%
2022-01-04	2.160	2.150	2.200	2.150	2.210	121,000	263,260	2.1757	1.563	1.556	1.592	1.556	1.600	167,182	1.5747	-4.00%
2022-01-03	2.250	2.250	2.290	2.170	2.250	33,000	73,670	2.2324	1.628	1.628	1.657	1.571	1.628	45,595	1.6157	5.14%
2021-12-31	2.140	2.050	2.150	2.080	2.150	5,000	10,570	2.1140	1.549	1.484	1.556	1.505	1.556	6,908	1.5300	4.39%
2021-12-30	2.050	2.020	2.090	2.020	2.090	73,000	149,560	2.0488	1.484	1.462	1.513	1.462	1.513	100,862	1.4828	-0.97%
2021-12-29	2.070	2.010	2.090	2.000	2.070	37,000	74,550	2.0149	1.498	1.455	1.513	1.448	1.498	51,122	1.4583	1.47%
2021-12-28	2.040	2.020	2.110	2.030	2.050	110,000	224,700	2.0427	1.476	1.462	1.527	1.469	1.484	151,983	1.4785	-0.97%
2021-12-24	2.060	2.050	2.060	2.060	2.060	50,000	103,000	2.0600	1.491	1.484	1.491	1.491	1.491	69,083	1.4910	-0.96%
2021-12-23	2.080	2.060	2.120	2.070	2.090	57,000	118,610	2.0809	1.505	1.491	1.534	1.498	1.513	78,755	1.5061	-0.95%
2021-12-22	2.100	2.060	2.160	2.070	2.140	49,000	103,060	2.1033	1.520	1.491	1.563	1.498	1.549	67,702	1.5223	-4.55%
2021-12-21	2.200	2.120	2.200	-	-	0	0	-	1.592	1.534	1.592	-	-	0	-	0.00%
2021-12-20	2.200	2.100	2.200	2.100	2.200	3,000	6,460	2.1533	1.592	1.520	1.592	1.520	1.592	4,145	1.5585	0.00%
2021-12-17	2.200	2.100	2.200	-	-	0	0	-	1.592	1.520	1.592	-	-	0	-	0.00%
2021-12-16	2.200	2.080	2.200	2.200	2.200	1,000	2,200	2.2000	1.592	1.505	1.592	1.592	1.592	1,382	1.5923	4.76%
2021-12-15	2.100	2.060	2.180	2.100	2.100	1,000	2,100	2.1000	1.520	1.491	1.578	1.520	1.520	1,382	1.5199	-1.41%
2021-12-14	2.130	2.130	2.190	2.120	2.130	4,000	8,510	2.1275	1.542	1.542	1.585	1.534	1.542	5,527	1.5398	1.91%
2021-12-13	2.090	2.060	2.130	2.090	2.090	1,000	2,090	2.0900	1.513	1.491	1.542	1.513	1.513	1,382	1.5127	0.48%
2021-12-10	2.080	2.060	2.080	2.070	2.100	35,000	73,350	2.0957	1.505	1.491	1.505	1.498	1.520	48,358	1.5168	-0.95%
2021-12-09	2.100	2.060	2.120	2.050	2.150	164,000	344,610	2.1013	1.520	1.491	1.534	1.484	1.556	226,593	1.5208	-0.47%
2021-12-08	2.110	2.110	2.160	2.110	2.160	4,000	8,590	2.1475	1.527	1.527	1.563	1.527	1.563	5,527	1.5543	-4.09%
2021-12-07	2.200	2.110	2.220	-	-	0	0	-	1.592	1.527	1.607	-	-	0	-	0.00%
2021-12-06	2.200	2.110	2.250	2.200	2.200	4,000	8,800	2.2000	1.592	1.527	1.628	1.592	1.592	5,527	1.5923	1.85%
2021-12-03	2.160	2.110	2.200	2.160	2.160	2,000	4,320	2.1600	1.563	1.527	1.592	1.563	1.563	2,763	1.5633	0.47%
2021-12-02	2.150	2.150	2.200	-	-	0	0	-	1.556	1.556	1.592	-	-	0	-	0.94%
2021-12-01	2.130	2.130	2.200	2.100	2.200	10,000	21,630	2.1630	1.542	1.542	1.592	1.520	1.592	13,817	1.5655	0.95%
2021-11-30	2.110	2.100	2.160	2.110	2.140	3,000	6,360	2.1200	1.527	1.520	1.563	1.527	1.549	4,145	1.5344	-2.31%
2021-11-29	2.160	2.110	2.200	-	-	0	0	-	1.563	1.527	1.592	-	-	0	-	0.00%
2021-11-26	2.160	2.110	2.180	2.160	2.160	1,000	2,160	2.1600	1.563	1.527	1.578	1.563	1.563	1,382	1.5633	-0.46%
2021-11-25	2.170	2.110	2.170	2.160	2.170	19,000	41,050	2.1605	1.571	1.527	1.571	1.563	1.571	26,252	1.5637	0.46%
2021-11-24	2.160	2.110	2.190	-	-	0	0	-	1.563	1.527	1.585	-	-	0	-	0.00%
2021-11-23	2.160	2.110	2.200	2.130	2.160	3,000	6,440	2.1467	1.563	1.527	1.592	1.542	1.563	4,145	1.5537	-1.82%
2021-11-22	2.200	2.150	2.210	-	-	0	0	-	1.592	1.556	1.600	-	-	0	-	0.00%
2021-11-19	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	1.592	1.556	1.592	1.592	1.592	2,763	1.5923	-0.90%
2021-11-18	2.220	2.150	2.220	-	-	0	0	-	1.607	1.556	1.607	-	-	0	-	-0.45%
2021-11-17	2.230	2.120	2.230	2.200	2.240	13,000	29,070	2.2362	1.614	1.534	1.614	1.592	1.621	17,962	1.6184	5.69%
2021-11-16	2.110	2.110	-	2.110	2.200	22,000	48,100	2.1864	1.527	1.527	-	1.527	1.592	30,397	1.5824	-2.76%
2021-11-15	2.170	2.110	2.200	-	-	0	0	-	1.571	1.527	1.592	-	-	0	-	0.00%
2021-11-12	2.170	2.110	2.200	2.170	2.170	1,000	2,170	2.1700	1.571	1.527	1.592	1.571	1.571	1,382	1.5706	0.46%
2021-11-11	2.160	2.100	2.200	2.120	2.160	14,000	29,810	2.1293	1.563	1.520	1.592	1.534	1.563	19,343	1.5411	5.37%
2021-11-10	2.050	2.100	2.140	2.050	2.160	9,000	19,110	2.1233	1.484	1.520	1.549	1.484	1.563	12,435	1.5368	-2.38%
2021-11-09	2.100	2.100	2.180	2.100	2.200	6,000	13,000	2.1667	1.520	1.520	1.578	1.520	1.592	8,290	1.5682	-2.33%
2021-11-08	2.150	2.100	2.180	2.100	2.180	9,000	19,390	2.1544	1.556	1.520	1.578	1.520	1.578	12,435	1.5593	0.00%
2021-11-05	2.150	2.060	2.180	2.140	2.170	2,000	4,310	2.1550	1.556	1.491	1.578	1.549	1.571	2,763	1.5597	0.47%
2021-11-04	2.140	2.100	2.200	2.070	2.140	3,000	6,350	2.1167	1.549	1.520	1.592	1.498	1.549	4,145	1.5320	1.90%
2021-11-03	2.100	2.100	2.190	2.100	2.110	7,000	14,740	2.1057	1.520	1.520	1.585	1.520	1.527	9,672	1.5240	0.00%
2021-11-02	2.100	2.100	2.190	2.100	2.230	43,000	94,270	2.1923	1.520	1.520	1.585	1.520	1.614	59,412	1.5867	-4.55%
2021-11-01	2.200	2.150	-	2.170	2.200	3,000	6,570	2.1900	1.592	1.556	-	1.571	1.592	4,145	1.5850	2.33%
2021-10-29	2.150	2.150	2.220	2.150	2.250	5,000	11,000	2.2000	1.556	1.556	1.607	1.556	1.628	6,908	1.5923	-4.02%
2021-10-28	2.240	2.160	2.240	2.240	2.240	5,000	11,200	2.2400	1.621	1.563	1.621	1.621	1.621	6,908	1.6212	0.90%
2021-10-27	2.220	2.160	2.230	-	-	0	0	-	1.607	1.563	1.614	-	-	0	-	-0.89%
2021-10-26	2.240	2.180	2.350	-	-	0	0	-	1.621	1.578	1.701	-	-	0	-	0.00%
2021-10-25	2.240	2.180	2.250	2.190	2.240	10,000	22,080	2.2080	1.621	1.578	1.628	1.585	1.621	13,817	1.5981	0.45%
2021-10-22	2.230	2.170	2.230	2.180	2.230	24,000	53,470	2.2279	1.614	1.571	1.614	1.578	1.614	33,160	1.6125	2.76%
2021-10-21	2.170	2.130	2.250	2.130	2.170	11,000	23,490	2.1355	1.571	1.542	1.628	1.542	1.571	15,198	1.5456	0.00%
2021-10-20	2.170	2.120	2.250	2.170	2.180	3,000	6,530	2.1767	1.571	1.534	1.628	1.571	1.578	4,145	1.5754	-0.46%
2021-10-19	2.180	2.180	2.220	2.180	2.200	13,000	28,490	2.1915	1.578	1.578	1.607	1.578	1.592	17,962	1.5862	0.93%
2021-10-18	2.160	2.160	2.200	2.160	2.240	28,000	61,390	2.1925	1.563	1.563	1.592	1.563	1.621	38,687	1.5869	-1.82%
2021-10-15	2.200	2.150	2.250	2.180	2.200	17,000	37,230	2.1900	1.592	1.556	1.628	1.578	1.592	23,488	1.5850	2.33%
2021-10-12	2.150	2.110	2.200	-	-	0	0	-	1.556	1.527	1.592	-	-	0	-	0.00%
2021-10-11	2.150	2.090	2.230	-	-	0	0	-	1.556	1.513	1.614	-	-	0	-	0.00%
2021-10-08	2.150	2.150	2.250	2.100	2.340	42,000	90,600	2.1571	1.556	1.556	1.628	1.520	1.694	58,030	1.5613	-0.92%
2021-10-07	2.170	2.120	2.170	2.100	2.200	73,000	155,890	2.1355	1.571	1.534	1.571	1.520	1.592	100,862	1.5456	3.33%
2021-10-06	2.100	2.100	2.170	2.100	2.100	4,000	8,400	2.1000	1.520	1.520	1.571	1.520	1.520	5,527	1.5199	-2.33%
2021-10-05	2.150	2.070	2.190	2.050	2.150	4,000	8,300	2.0750	1.556	1.498	1.585	1.484	1.556	5,527	1.5018	1.42%
2021-10-04	2.120	2.120	2.180	2.120	2.150	20,000	42,510	2.1255	1.534	1.534	1.578	1.534	1.556	27,633	1.5384	-3.64%
2021-09-30	2.200	2.180	2.200	2.180	2.200	26,000	57,090	2.1958	1.592	1.578	1.592	1.578	1.592	35,923	1.5892	-2.22%
2021-09-29	2.250	2.160	2.280	2.160	2.250	66,000	142,910	2.1653	1.628	1.563	1.650	1.563	1.628	91,190	1.5672	1.35%
2021-09-28	2.220	2.150	2.230	2.220	2.220	5,000	11,100	2.2200	1.607	1.556	1.614	1.607	1.607	6,908	1.6068	0.45%
2021-09-27	2.210	2.190	2.270	2.190	2.240	23,000	50,880	2.2122	1.600	1.585	1.643	1.585	1.621	31,778	1.6011	-6.75%
2021-09-24	2.370	2.150	2.370	2.380	2.400	23,000	54,960	2.3896	1.715	1.556	1.715	1.723	1.737	31,778	1.7295	7.73%
2021-09-23	2.200	2.190	2.200	2.130	2.210	156,000	342,970	2.1985	1.592	1.585	1.592	1.542	1.600	215,540	1.5912	0.92%
2021-09-21	2.180	2.110	2.200	2.110	2.180	6,000	12,880	2.1467	1.578	1.527	1.592	1.527	1.578	8,290	1.5537	2.83%
2021-09-20	2.120	2.010	2.130	2.000	2.180	71,000	152,970	2.1545	1.534	1.455	1.542	1.448	1.578	98,098	1.5594	-4.93%
2021-09-17	2.230	2.200	2.230	2.180	2.240	21,000	46,640	2.2210	1.614	1.592	1.614	1.578	1.621	29,015	1.6074	1.36%
2021-09-16	2.200	2.180	2.240	-	-	0	0	-	1.592	1.578	1.621	-	-	0	-	0.00%
2021-09-15	2.200	2.180	2.200	2.180	2.200	5,000	10,920	2.1840	1.592	1.578	1.592	1.578	1.592	6,908	1.5807	0.00%
2021-09-14	2.200	2.150	2.250	2.200	2.200	1,000	2,200	2.2000	1.592	1.556	1.628	1.592	1.592	1,382	1.5923	0.00%
2021-09-13	2.200	2.200	2.250	2.150	2.300	18,000	39,940	2.2189	1.592	1.592	1.628	1.556	1.665	24,870	1.6060	0.92%
2021-09-10	2.180	2.180	2.240	2.180	2.240	2,000	4,420	2.2100	1.578	1.578	1.621	1.578	1.621	2,763	1.5995	-2.24%
2021-09-09	2.230	2.180	2.230	2.180	2.280	49,000	108,000	2.2041	1.614	1.578	1.614	1.578	1.650	67,702	1.5952	-5.91%
2021-09-08	2.370	2.200	2.370	2.200	2.380	10,000	23,190	2.3190	1.715	1.592	1.715	1.592	1.723	13,817	1.6784	1.28%
2021-09-07	2.340	2.200	2.340	-	-	0	0	-	1.694	1.592	1.694	-	-	0	-	-1.68%
2021-09-06	2.380	2.180	2.370	2.290	2.380	32,000	74,270	2.3209	1.723	1.578	1.715	1.657	1.723	44,213	1.6798	8.68%
2021-09-03	2.190	2.170	2.280	2.190	2.190	2,000	4,380	2.1900	1.585	1.571	1.650	1.585	1.585	2,763	1.5850	0.00%
2021-09-02	2.190	2.190	2.200	2.190	2.240	52,000	114,670	2.2052	1.585	1.585	1.592	1.585	1.621	71,847	1.5960	-3.52%
2021-09-01	2.270	2.180	2.200	2.200	2.290	20,000	45,260	2.2630	1.643	1.578	1.592	1.592	1.657	27,633	1.6379	-5.42%
2021-08-31	2.400	2.230	2.400	2.220	2.400	27,000	63,430	2.3493	1.737	1.614	1.737	1.607	1.737	37,305	1.7003	8.11%
2021-08-30	2.220	2.170	2.280	2.210	2.220	2,000	4,430	2.2150	1.607	1.571	1.650	1.600	1.607	2,763	1.6031	1.37%
2021-08-27	2.190	2.180	2.250	2.190	2.190	2,000	4,380	2.1900	1.585	1.578	1.628	1.585	1.585	2,763	1.5850	0.00%
2021-08-26	2.190	2.180	2.220	2.190	2.200	22,000	48,380	2.1991	1.585	1.578	1.607	1.585	1.592	30,397	1.5916	-3.52%
2021-08-25	2.270	2.190	2.270	2.280	2.280	2,000	4,560	2.2800	1.643	1.585	1.643	1.650	1.650	2,763	1.6502	0.00%
2021-08-24	2.270	2.160	2.280	2.250	2.270	4,000	9,050	2.2625	1.643	1.563	1.650	1.628	1.643	5,527	1.6375	2.71%
2021-08-23	2.210	2.160	2.210	2.190	2.300	118,000	260,620	2.2086	1.600	1.563	1.600	1.585	1.665	163,037	1.5985	-0.45%
2021-08-20	2.220	2.210	2.230	2.150	2.220	54,000	117,980	2.1848	1.607	1.600	1.614	1.556	1.607	74,610	1.5813	1.37%
2021-08-19	2.190	2.160	2.230	2.190	2.200	13,000	28,480	2.1908	1.585	1.563	1.614	1.585	1.592	17,962	1.5856	-3.95%
2021-08-18	2.280	2.190	2.280	2.180	2.300	12,000	27,390	2.2825	1.650	1.585	1.650	1.578	1.665	16,580	1.6520	4.11%
2021-08-17	2.190	2.130	2.180	2.130	2.200	21,000	45,860	2.1838	1.585	1.542	1.578	1.542	1.592	29,015	1.5806	0.00%
2021-08-16	2.190	2.140	2.190	-	-	0	0	-	1.585	1.549	1.585	-	-	0	-	0.00%
2021-08-13	2.190	2.140	2.190	2.190	2.190	6,000	13,140	2.1900	1.585	1.549	1.585	1.585	1.585	8,290	1.5850	0.00%
2021-08-12	2.190	2.150	2.190	2.190	2.190	4,000	8,760	2.1900	1.585	1.556	1.585	1.585	1.585	5,527	1.5850	0.92%
2021-08-11	2.170	2.170	2.190	2.130	2.170	8,000	17,120	2.1400	1.571	1.571	1.585	1.542	1.571	11,053	1.5489	0.00%
2021-08-10	2.170	2.150	2.200	2.170	2.200	117,000	256,950	2.1962	1.571	1.556	1.592	1.571	1.592	161,655	1.5895	0.00%
2021-08-09	2.170	2.130	2.170	2.190	2.190	1,000	2,190	2.1900	1.571	1.542	1.571	1.585	1.585	1,382	1.5850	-0.91%
2021-08-06	2.190	2.120	2.190	-	-	0	0	-	1.585	1.534	1.585	-	-	0	-	-0.45%
2021-08-05	2.200	2.150	2.200	-	-	0	0	-	1.592	1.556	1.592	-	-	0	-	0.00%
2021-08-04	2.200	2.140	2.200	2.200	2.200	6,000	13,200	2.2000	1.592	1.549	1.592	1.592	1.592	8,290	1.5923	0.46%
2021-08-03	2.190	2.140	2.190	2.190	2.190	2,000	4,380	2.1900	1.585	1.549	1.585	1.585	1.585	2,763	1.5850	-0.45%
2021-08-02	2.200	2.140	2.200	2.200	2.200	2,000	4,400	2.2000	1.592	1.549	1.592	1.592	1.592	2,763	1.5923	0.46%
2021-07-30	2.190	2.140	2.190	2.190	2.190	3,000	6,570	2.1900	1.585	1.549	1.585	1.585	1.585	4,145	1.5850	0.46%
2021-07-29	2.180	2.120	2.180	2.120	2.180	22,000	47,480	2.1582	1.578	1.534	1.578	1.534	1.578	30,397	1.5620	5.83%
2021-07-28	2.060	2.060	2.170	2.060	2.170	36,000	76,180	2.1161	1.491	1.491	1.571	1.491	1.571	49,740	1.5316	-5.94%
2021-07-27	2.190	2.120	2.190	2.120	2.190	29,000	62,150	2.1431	1.585	1.534	1.585	1.534	1.585	40,068	1.5511	-0.45%
2021-07-26	2.200	2.150	2.200	2.200	2.200	4,000	8,800	2.2000	1.592	1.556	1.592	1.592	1.592	5,527	1.5923	0.00%
2021-07-23	2.200	2.120	2.200	2.200	2.200	1,000	2,200	2.2000	1.592	1.534	1.592	1.592	1.592	1,382	1.5923	0.00%
2021-07-22	2.200	2.190	2.240	2.200	2.300	223,000	499,500	2.2399	1.592	1.585	1.621	1.592	1.665	308,112	1.6212	0.46%
2021-07-21	2.190	2.120	2.200	2.190	2.190	13,000	28,470	2.1900	1.585	1.534	1.592	1.585	1.585	17,962	1.5850	1.86%
2021-07-20	2.150	2.120	2.190	2.120	2.180	3,000	6,450	2.1500	1.556	1.534	1.585	1.534	1.578	4,145	1.5561	0.00%
2021-07-19	2.150	2.120	2.180	2.120	2.190	5,000	10,790	2.1580	1.556	1.534	1.578	1.534	1.585	6,908	1.5619	-1.83%
2021-07-16	2.190	2.120	2.190	2.150	2.190	2,000	4,340	2.1700	1.585	1.534	1.585	1.556	1.585	2,763	1.5706	0.46%
2021-07-15	2.180	2.120	2.180	2.180	2.180	3,000	6,540	2.1800	1.578	1.534	1.578	1.578	1.578	4,145	1.5778	1.40%
2021-07-14	2.150	2.100	2.180	2.120	2.180	8,000	17,140	2.1425	1.556	1.520	1.578	1.534	1.578	11,053	1.5507	-1.38%
2021-07-13	2.180	2.100	2.180	2.180	2.180	5,000	10,900	2.1800	1.578	1.520	1.578	1.578	1.578	6,908	1.5778	0.00%
2021-07-12	2.180	2.100	2.180	2.180	2.180	5,000	10,900	2.1800	1.578	1.520	1.578	1.578	1.578	6,908	1.5778	0.00%
2021-07-09	2.180	2.100	2.180	2.180	2.180	7,000	15,260	2.1800	1.578	1.520	1.578	1.578	1.578	9,672	1.5778	0.00%
2021-07-08	2.180	2.100	2.180	2.170	2.180	3,000	6,530	2.1767	1.578	1.520	1.578	1.571	1.578	4,145	1.5754	0.00%
2021-07-07	2.180	2.100	2.170	2.100	2.180	7,000	15,090	2.1557	1.578	1.520	1.571	1.520	1.578	9,672	1.5602	3.81%
2021-07-06	2.100	2.100	2.170	2.100	2.180	9,000	19,450	2.1611	1.520	1.520	1.571	1.520	1.578	12,435	1.5641	0.00%
2021-07-05	2.100	-	2.180	2.100	2.180	5,000	10,820	2.1640	1.520	-	1.578	1.520	1.578	6,908	1.5662	-2.33%
2021-07-02	2.150	2.110	2.160	2.150	2.180	5,000	10,810	2.1620	1.556	1.527	1.563	1.556	1.578	6,908	1.5648	-1.38%
2021-06-30	2.180	2.050	2.180	2.100	2.180	42,000	91,130	2.1698	1.578	1.484	1.578	1.520	1.578	58,030	1.5704	0.00%
2021-06-29	2.180	2.100	2.180	2.180	2.180	2,000	4,360	2.1800	1.578	1.520	1.578	1.578	1.578	2,763	1.5778	3.81%
2021-06-28	2.100	2.100	2.190	2.100	2.190	35,000	76,220	2.1777	1.520	1.520	1.585	1.520	1.585	48,358	1.5762	-2.78%
2021-06-25	2.160	2.100	2.160	2.140	2.160	18,000	38,790	2.1550	1.563	1.520	1.563	1.549	1.563	24,870	1.5597	0.47%
2021-06-24	2.150	2.140	2.180	2.140	2.150	6,000	12,890	2.1483	1.556	1.549	1.578	1.549	1.556	8,290	1.5549	1.42%
2021-06-23	2.120	2.100	2.140	2.120	2.150	9,000	19,290	2.1433	1.534	1.520	1.549	1.534	1.556	12,435	1.5513	1.92%
2021-06-22	2.080	2.080	2.120	2.080	2.120	12,000	25,300	2.1083	1.505	1.505	1.534	1.505	1.534	16,580	1.5259	-1.89%
2021-06-21	2.120	2.090	2.150	-	-	0	0	-	1.534	1.513	1.556	-	-	0	-	0.00%
2021-06-18	2.120	2.030	2.120	2.070	2.120	14,000	29,450	2.1036	1.534	1.469	1.534	1.498	1.534	19,343	1.5225	0.00%
2021-06-17	2.120	2.050	2.120	2.050	2.120	15,000	31,560	2.1040	1.534	1.484	1.534	1.484	1.534	20,725	1.5228	3.41%
2021-06-16	2.050	2.100	2.150	2.050	2.150	31,000	66,410	2.1423	1.484	1.520	1.556	1.484	1.556	42,832	1.5505	-2.04%
2021-06-15	2.240	2.020	2.240	-	-	2,000	4,340	2.1700	1.515	1.366	1.515	-	-	2,958	1.4673	0.00%
2021-06-11	2.240	2.160	2.240	-	-	0	0	-	1.515	1.461	1.515	-	-	0	-	0.00%
2021-06-10	2.240	2.010	2.240	2.240	2.250	9,000	20,200	2.2444	1.515	1.359	1.515	1.515	1.521	13,310	1.5177	0.00%
2021-06-09	2.240	2.160	2.250	2.160	2.250	23,000	51,220	2.2270	1.515	1.461	1.521	1.461	1.521	34,014	1.5059	-0.44%
2021-06-08	2.250	2.240	2.250	2.250	2.250	20,000	45,000	2.2500	1.521	1.515	1.521	1.521	1.521	29,577	1.5214	0.00%
2021-06-07	2.250	2.240	2.250	2.240	2.250	37,000	83,230	2.2495	1.521	1.515	1.521	1.515	1.521	54,718	1.5211	0.00%
2021-06-04	2.250	2.200	2.250	2.250	2.250	33,000	74,250	2.2500	1.521	1.488	1.521	1.521	1.521	48,802	1.5214	0.45%
2021-06-03	2.240	2.120	2.240	2.240	2.240	12,000	26,880	2.2400	1.515	1.434	1.515	1.515	1.515	17,746	1.5147	-0.44%
2021-06-02	2.250	2.210	2.250	2.220	2.300	29,000	65,320	2.2524	1.521	1.494	1.521	1.501	1.555	42,887	1.5231	-2.17%
2021-06-01	2.300	2.260	2.300	2.300	2.350	84,000	193,800	2.3071	1.555	1.528	1.555	1.555	1.589	124,224	1.5601	0.00%
2021-05-31	2.300	2.180	2.300	2.280	2.320	8,000	18,500	2.3125	1.555	1.474	1.555	1.542	1.569	11,831	1.5637	2.68%
2021-05-28	2.240	2.010	2.250	2.200	2.240	33,000	72,940	2.2103	1.515	1.359	1.521	1.488	1.515	48,802	1.4946	-1.75%
2021-05-27	2.280	2.210	2.280	-	-	0	0	-	1.542	1.494	1.542	-	-	0	-	-0.87%
2021-05-26	2.300	2.200	2.400	2.190	2.300	70,000	158,170	2.2596	1.555	1.488	1.623	1.481	1.555	103,520	1.5279	2.22%
2021-05-25	2.250	2.190	2.260	2.210	2.250	213,000	478,220	2.2452	1.521	1.481	1.528	1.494	1.521	314,997	1.5182	0.45%
2021-05-24	2.240	2.180	2.280	2.240	2.240	30,000	67,200	2.2400	1.515	1.474	1.542	1.515	1.515	44,366	1.5147	0.00%
2021-05-21	2.240	2.160	2.240	2.200	2.240	122,000	268,480	2.2007	1.515	1.461	1.515	1.488	1.515	180,421	1.4881	1.82%
2021-05-20	2.200	2.060	2.200	2.200	2.200	48,000	105,600	2.2000	1.488	1.393	1.488	1.488	1.488	70,985	1.4876	-1.79%
2021-05-18	2.240	2.120	2.280	2.200	2.240	17,000	37,600	2.2118	1.515	1.434	1.542	1.488	1.515	25,141	1.4956	2.75%
2021-05-17	2.180	2.100	2.110	-	-	0	0	-	1.474	1.420	1.427	-	-	0	-	0.00%
2021-05-14	2.180	2.050	2.200	-	-	0	0	-	1.474	1.386	1.488	-	-	0	-	0.00%
2021-05-13	2.180	2.050	2.400	-	-	0	0	-	1.474	1.386	1.623	-	-	0	-	0.00%
2021-05-12	2.180	2.120	2.400	2.180	2.180	1,000	2,180	2.1800	1.474	1.434	1.623	1.474	1.474	1,479	1.4741	0.93%
2021-05-11	2.160	2.120	2.170	2.160	2.160	11,000	23,760	2.1600	1.461	1.434	1.467	1.461	1.461	16,267	1.4606	0.93%
2021-05-10	2.140	2.080	2.180	-	-	0	0	-	1.447	1.406	1.474	-	-	0	-	0.00%
2021-05-07	2.140	2.050	2.180	-	-	0	0	-	1.447	1.386	1.474	-	-	0	-	0.00%
2021-05-06	2.140	2.030	2.180	2.130	2.140	4,000	8,550	2.1375	1.447	1.373	1.474	1.440	1.447	5,915	1.4454	0.94%
2021-05-05	2.120	2.030	2.170	-	-	0	0	-	1.434	1.373	1.467	-	-	0	-	0.00%
2021-05-04	2.120	2.050	2.330	2.120	2.120	1,000	2,120	2.1200	1.434	1.386	1.576	1.434	1.434	1,479	1.4335	0.95%
2021-05-03	2.100	2.050	2.200	2.080	2.100	5,000	10,440	2.0880	1.420	1.386	1.488	1.406	1.420	7,394	1.4119	-0.94%
2021-04-30	2.120	2.050	2.140	-	-	0	0	-	1.434	1.386	1.447	-	-	0	-	0.00%
2021-04-29	2.120	2.080	2.140	2.120	2.120	6,000	12,720	2.1200	1.434	1.406	1.447	1.434	1.434	8,873	1.4335	1.92%
2021-04-28	2.080	2.050	2.320	-	-	0	0	-	1.406	1.386	1.569	-	-	0	-	0.00%
2021-04-27	2.080	2.050	2.200	-	-	0	0	-	1.406	1.386	1.488	-	-	0	-	0.00%
2021-04-26	2.080	2.080	2.190	2.080	2.200	16,000	34,260	2.1413	1.406	1.406	1.481	1.406	1.488	23,662	1.4479	-1.89%
2021-04-23	2.120	2.050	2.150	2.100	2.120	27,000	57,180	2.1178	1.434	1.386	1.454	1.420	1.434	39,929	1.4320	2.42%
2021-04-22	2.070	2.070	2.100	2.010	2.120	138,000	285,320	2.0675	1.400	1.400	1.420	1.359	1.434	204,082	1.3981	-2.36%
2021-04-21	2.120	2.050	2.120	2.110	2.120	15,000	31,760	2.1173	1.434	1.386	1.434	1.427	1.434	22,183	1.4317	0.00%
2021-04-20	2.120	2.060	2.120	2.080	2.120	16,000	33,600	2.1000	1.434	1.393	1.434	1.406	1.434	23,662	1.4200	3.92%
2021-04-19	2.040	2.040	2.120	2.020	2.040	48,000	97,740	2.0363	1.379	1.379	1.434	1.366	1.379	70,985	1.3769	0.00%
2021-04-16	2.040	2.050	2.080	2.040	2.040	3,000	6,120	2.0400	1.379	1.386	1.406	1.379	1.379	4,437	1.3794	0.00%
2021-04-15	2.040	2.040	2.120	-	-	0	0	-	1.379	1.379	1.434	-	-	0	-	0.00%
2021-04-14	2.040	2.040	2.100	-	-	0	0	-	1.379	1.379	1.420	-	-	0	-	0.00%
2021-04-13	2.040	1.980	2.040	1.980	2.100	25,000	51,440	2.0576	1.379	1.339	1.379	1.339	1.420	36,971	1.3913	-0.49%
2021-04-12	2.050	2.050	2.100	2.050	2.050	5,000	10,250	2.0500	1.386	1.386	1.420	1.386	1.386	7,394	1.3862	0.00%
2021-04-09	2.050	2.050	2.100	1.930	2.050	7,000	13,750	1.9643	1.386	1.386	1.420	1.305	1.386	10,352	1.3282	0.00%
2021-04-08	2.050	1.930	2.100	-	-	0	0	-	1.386	1.305	1.420	-	-	0	-	0.00%
2021-04-07	2.050	2.020	2.100	2.050	2.050	1,000	2,050	2.0500	1.386	1.366	1.420	1.386	1.386	1,479	1.3862	0.00%
2021-04-01	2.050	1.950	2.050	2.050	2.130	9,000	18,970	2.1078	1.386	1.319	1.386	1.386	1.440	13,310	1.4253	-2.38%
2021-03-31	2.100	2.100	2.150	2.080	2.090	5,000	10,410	2.0820	1.420	1.420	1.454	1.406	1.413	7,394	1.4078	0.48%
2021-03-30	2.090	2.090	2.150	-	-	0	0	-	1.413	1.413	1.454	-	-	0	-	0.48%
2021-03-29	2.080	2.080	2.150	2.080	2.080	1,000	2,080	2.0800	1.406	1.406	1.454	1.406	1.406	1,479	1.4065	-0.95%
2021-03-26	2.100	2.070	2.150	-	-	0	0	-	1.420	1.400	1.454	-	-	0	-	0.00%
2021-03-25	2.100	2.100	2.150	2.100	2.100	1,000	2,100	2.1000	1.420	1.420	1.454	1.420	1.420	1,479	1.4200	0.00%
2021-03-24	2.100	2.100	2.180	2.100	2.100	15,000	31,500	2.1000	1.420	1.420	1.474	1.420	1.420	22,183	1.4200	0.00%
2021-03-23	2.100	2.100	2.140	2.100	2.200	29,000	61,000	2.1034	1.420	1.420	1.447	1.420	1.488	42,887	1.4223	-2.33%
2021-03-22	2.150	2.100	2.150	-	-	0	0	-	1.454	1.420	1.454	-	-	0	-	0.00%
2021-03-19	2.150	2.100	2.400	-	-	0	0	-	1.454	1.420	1.623	-	-	0	-	0.00%
2021-03-18	2.150	2.080	2.150	2.130	2.150	8,000	17,100	2.1375	1.454	1.406	1.454	1.440	1.454	11,831	1.4454	2.38%
2021-03-17	2.100	2.060	2.130	2.100	2.100	2,000	4,200	2.1000	1.420	1.393	1.440	1.420	1.420	2,958	1.4200	1.45%
2021-03-16	2.070	2.070	2.100	2.020	2.130	9,000	18,560	2.0622	1.400	1.400	1.420	1.366	1.440	13,310	1.3945	-0.48%
2021-03-15	2.080	2.030	2.140	-	-	0	0	-	1.406	1.373	1.447	-	-	0	-	0.00%
2021-03-12	2.080	2.020	2.140	2.080	2.080	2,000	4,160	2.0800	1.406	1.366	1.447	1.406	1.406	2,958	1.4065	-2.80%
2021-03-11	2.140	2.080	2.150	2.130	2.140	8,000	16,990	2.1238	1.447	1.406	1.454	1.440	1.447	11,831	1.4361	2.88%
2021-03-10	2.080	2.030	2.120	2.080	2.080	3,000	6,240	2.0800	1.406	1.373	1.434	1.406	1.406	4,437	1.4065	0.00%
2021-03-09	2.080	2.080	2.120	2.080	2.160	7,000	14,890	2.1271	1.406	1.406	1.434	1.406	1.461	10,352	1.4384	-2.35%
2021-03-08	2.130	2.020	2.130	2.130	2.130	7,000	14,910	2.1300	1.440	1.366	1.440	1.440	1.440	10,352	1.4403	0.00%
2021-03-05	2.130	2.030	2.200	2.130	2.130	1,000	2,130	2.1300	1.440	1.373	1.488	1.440	1.440	1,479	1.4403	2.40%
2021-03-04	2.080	1.980	2.130	-	-	0	0	-	1.406	1.339	1.440	-	-	0	-	0.00%
2021-03-03	2.080	1.980	2.080	2.080	2.080	3,000	6,240	2.0800	1.406	1.339	1.406	1.406	1.406	4,437	1.4065	0.00%
2021-03-02	2.080	2.020	2.150	2.080	2.080	1,000	2,080	2.0800	1.406	1.366	1.454	1.406	1.406	1,479	1.4065	-3.26%
2021-03-01	2.150	2.080	2.150	-	-	0	0	-	1.454	1.406	1.454	-	-	0	-	0.00%
2021-02-26	2.150	2.060	2.150	-	-	0	0	-	1.454	1.393	1.454	-	-	0	-	0.00%
2021-02-25	2.150	2.100	2.150	2.150	2.150	3,000	6,450	2.1500	1.454	1.420	1.454	1.454	1.454	4,437	1.4538	0.00%
2021-02-24	2.150	2.100	2.150	2.100	2.150	18,000	38,000	2.1111	1.454	1.420	1.454	1.420	1.454	26,619	1.4275	1.90%
2021-02-23	2.110	2.100	2.170	2.100	2.180	29,000	61,920	2.1352	1.427	1.420	1.467	1.420	1.474	42,887	1.4438	0.48%
2021-02-22	2.100	2.100	2.150	2.100	2.100	2,000	4,200	2.1000	1.420	1.420	1.454	1.420	1.420	2,958	1.4200	-1.87%
2021-02-19	2.140	2.090	2.140	2.090	2.150	23,000	48,530	2.1100	1.447	1.413	1.447	1.413	1.454	34,014	1.4268	2.39%
2021-02-18	2.090	2.090	2.250	2.080	2.100	15,000	31,330	2.0887	1.413	1.413	1.521	1.406	1.420	22,183	1.4124	-0.95%
2021-02-17	2.110	2.020	2.150	2.100	2.150	24,000	50,610	2.1088	1.427	1.366	1.454	1.420	1.454	35,493	1.4259	0.00%
2021-02-16	2.110	2.020	2.180	2.100	2.120	20,000	42,180	2.1090	1.427	1.366	1.474	1.420	1.434	29,577	1.4261	-1.86%
2021-02-11	2.150	2.100	2.150	-	-	0	0	-	1.454	1.420	1.454	-	-	0	-	0.00%
2021-02-10	2.150	2.090	2.150	2.200	2.200	2,000	4,400	2.2000	1.454	1.413	1.454	1.488	1.488	2,958	1.4876	0.00%
2021-02-09	2.150	2.090	2.180	2.120	2.150	10,000	21,430	2.1430	1.454	1.413	1.474	1.434	1.454	14,789	1.4491	2.87%
2021-02-08	2.090	2.060	2.140	2.090	2.120	3,000	6,310	2.1033	1.413	1.393	1.447	1.413	1.434	4,437	1.4223	-2.79%
2021-02-05	2.150	2.100	2.150	2.100	2.200	17,000	36,180	2.1282	1.454	1.420	1.454	1.420	1.488	25,141	1.4391	-1.38%
2021-02-04	2.180	2.100	2.180	-	-	0	0	-	1.474	1.420	1.474	-	-	0	-	0.00%
2021-02-03	2.180	2.160	2.180	2.180	2.190	94,000	205,450	2.1856	1.474	1.461	1.474	1.474	1.481	139,013	1.4779	2.83%
2021-02-02	2.120	2.120	2.180	2.120	2.190	11,000	23,930	2.1755	1.434	1.434	1.474	1.434	1.481	16,267	1.4710	-3.20%
2021-02-01	2.190	2.150	2.240	2.150	2.190	6,000	13,020	2.1700	1.481	1.454	1.515	1.454	1.481	8,873	1.4673	3.30%
2021-01-29	2.120	2.120	2.200	-	-	0	0	-	1.434	1.434	1.488	-	-	0	-	0.00%
2021-01-28	2.120	2.060	2.150	2.100	2.120	9,000	18,960	2.1067	1.434	1.393	1.454	1.420	1.434	13,310	1.4245	0.95%
2021-01-27	2.100	2.100	2.110	2.020	2.100	5,000	10,340	2.0680	1.420	1.420	1.427	1.366	1.420	7,394	1.3984	0.00%
2021-01-26	2.100	2.050	2.120	2.100	2.100	1,000	2,100	2.1000	1.420	1.386	1.434	1.420	1.420	1,479	1.4200	3.96%
2021-01-25	2.020	2.020	2.100	2.020	2.020	9,000	18,180	2.0200	1.366	1.366	1.420	1.366	1.366	13,310	1.3659	-3.81%
2021-01-22	2.100	2.000	2.110	-	-	0	0	-	1.420	1.352	1.427	-	-	0	-	0.00%
2021-01-21	2.100	1.960	2.100	2.100	2.200	22,000	46,400	2.1091	1.420	1.325	1.420	1.420	1.488	32,535	1.4262	-0.47%
2021-01-20	2.110	2.100	2.150	2.110	2.180	11,000	23,280	2.1164	1.427	1.420	1.454	1.427	1.474	16,267	1.4311	-1.40%
2021-01-19	2.140	2.080	2.140	2.140	2.150	30,000	64,410	2.1470	1.447	1.406	1.447	1.447	1.454	44,366	1.4518	0.94%
2021-01-18	2.120	2.060	2.120	2.050	2.120	4,000	8,340	2.0850	1.434	1.393	1.434	1.386	1.434	5,915	1.4099	3.41%
2021-01-15	2.050	1.940	2.080	2.000	2.050	11,000	22,200	2.0182	1.386	1.312	1.406	1.352	1.386	16,267	1.3647	0.00%
2021-01-14	2.050	1.910	2.120	-	-	20,000	41,000	2.0500	1.386	1.292	1.434	-	-	29,577	1.3862	0.00%
2021-01-13	2.050	2.000	2.130	2.050	2.050	13,000	26,650	2.0500	1.386	1.352	1.440	1.386	1.386	19,225	1.3862	0.00%
2021-01-12	2.050	1.910	2.130	-	-	0	0	-	1.386	1.292	1.440	-	-	0	-	0.00%
2021-01-11	2.050	1.900	2.140	1.880	2.050	7,000	13,850	1.9786	1.386	1.285	1.447	1.271	1.386	10,352	1.3379	-1.44%
2021-01-08	2.080	1.930	2.080	2.080	2.080	1,000	2,080	2.0800	1.406	1.305	1.406	1.406	1.406	1,479	1.4065	-1.89%
2021-01-07	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2021-01-06	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2021-01-05	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2021-01-04	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2020-12-31	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2020-12-30	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2020-12-29	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2020-12-28	2.120	1.930	2.120	-	-	0	0	-	1.434	1.305	1.434	-	-	0	-	0.00%
2020-12-24	2.120	2.000	2.120	-	-	0	0	-	1.434	1.352	1.434	-	-	0	-	0.00%
2020-12-23	2.120	2.000	2.120	-	-	0	0	-	1.434	1.352	1.434	-	-	0	-	0.00%
2020-12-22	2.120	2.000	2.120	2.120	2.120	7,000	14,840	2.1200	1.434	1.352	1.434	1.434	1.434	10,352	1.4335	0.00%
2020-12-21	2.120	2.000	2.120	-	-	0	0	-	1.434	1.352	1.434	-	-	0	-	-0.47%
2020-12-18	2.130	1.950	2.140	2.130	2.130	1,000	2,130	2.1300	1.440	1.319	1.447	1.440	1.440	1,479	1.4403	6.50%
2020-12-17	2.000	1.950	2.140	-	-	0	0	-	1.352	1.319	1.447	-	-	0	-	0.00%
2020-12-16	2.000	1.940	2.140	-	-	0	0	-	1.352	1.312	1.447	-	-	0	-	0.00%
2020-12-15	2.000	1.930	2.000	-	-	0	0	-	1.352	1.305	1.352	-	-	0	-	-4.76%
2020-12-14	2.100	1.950	2.100	2.110	2.110	1,000	2,110	2.1100	1.420	1.319	1.420	1.427	1.427	1,479	1.4268	-0.94%
2020-12-11	2.120	1.950	2.120	-	-	0	0	-	1.434	1.319	1.434	-	-	0	-	0.00%
2020-12-10	2.120	1.920	2.120	2.130	2.130	1,000	2,130	2.1300	1.434	1.298	1.434	1.440	1.440	1,479	1.4403	6.00%
2020-12-09	2.000	1.920	2.000	2.080	2.140	15,000	31,460	2.0973	1.352	1.298	1.352	1.406	1.447	22,183	1.4182	0.00%
2020-12-08	2.000	1.930	2.000	-	-	0	0	-	1.352	1.305	1.352	-	-	0	-	-3.85%
2020-12-07	2.080	1.930	2.080	-	-	0	0	-	1.406	1.305	1.406	-	-	0	-	0.00%
2020-12-04	2.080	1.930	2.080	-	-	0	0	-	1.406	1.305	1.406	-	-	0	-	0.00%
2020-12-03	2.080	1.910	2.130	1.920	2.080	14,000	27,650	1.9750	1.406	1.292	1.440	1.298	1.406	20,704	1.3355	8.33%
2020-12-02	1.920	1.920	1.980	1.920	1.920	1,000	1,920	1.9200	1.298	1.298	1.339	1.298	1.298	1,479	1.2983	0.00%
2020-12-01	1.920	1.810	1.960	-	-	0	0	-	1.298	1.224	1.325	-	-	0	-	0.00%
2020-11-30	1.920	1.810	1.980	1.870	1.920	7,000	13,140	1.8771	1.298	1.224	1.339	1.264	1.298	10,352	1.2693	0.00%
2020-11-27	1.920	1.920	2.000	1.880	1.950	5,000	9,590	1.9180	1.298	1.298	1.352	1.271	1.319	7,394	1.2969	-6.34%
2020-11-26	2.050	1.960	2.140	-	-	0	0	-	1.386	1.325	1.447	-	-	0	-	0.00%
2020-11-25	2.050	1.990	2.140	1.940	2.050	11,000	21,630	1.9664	1.386	1.346	1.447	1.312	1.386	16,267	1.3297	-4.21%
2020-11-24	2.140	1.930	2.150	2.140	2.140	1,000	2,140	2.1400	1.447	1.305	1.454	1.447	1.447	1,479	1.4471	1.90%
2020-11-23	2.100	1.930	2.130	-	-	0	0	-	1.420	1.305	1.440	-	-	0	-	0.00%
2020-11-20	2.100	1.950	2.140	-	-	0	0	-	1.420	1.319	1.447	-	-	0	-	0.00%
2020-11-19	2.100	1.960	2.140	-	-	0	0	-	1.420	1.325	1.447	-	-	0	-	0.00%
2020-11-18	2.100	1.960	2.100	2.040	2.140	3,000	6,250	2.0833	1.420	1.325	1.420	1.379	1.447	4,437	1.4087	3.45%
2020-11-17	2.030	1.910	2.040	2.000	2.030	8,000	16,150	2.0188	1.373	1.292	1.379	1.352	1.373	11,831	1.3651	6.28%
2020-11-16	1.910	1.920	2.050	1.910	1.950	16,000	30,600	1.9125	1.292	1.298	1.386	1.292	1.319	23,662	1.2932	-10.75%
2020-11-13	2.140	-	2.140	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2020-11-12	2.140	2.010	2.140	1.980	2.140	15,000	29,930	1.9953	1.447	1.359	1.447	1.339	1.447	22,183	1.3492	-1.83%
2020-11-11	2.180	2.010	2.180	-	-	0	0	-	1.474	1.359	1.474	-	-	0	-	-3.11%
2020-11-10	2.250	2.050	2.250	1.940	2.340	68,000	140,770	2.0701	1.521	1.386	1.521	1.312	1.582	100,562	1.3998	9.76%
2020-11-09	2.050	-	2.050	-	-	0	0	-	1.386	-	1.386	-	-	0	-	0.00%
2020-11-06	2.050	-	2.050	-	-	0	0	-	1.386	-	1.386	-	-	0	-	0.00%
2020-11-05	2.050	-	2.050	2.150	2.170	5,000	10,830	2.1660	1.386	-	1.386	1.454	1.467	7,394	1.4646	0.00%
2020-11-04	2.050	2.050	2.180	1.940	1.970	7,000	13,680	1.9543	1.386	1.386	1.474	1.312	1.332	10,352	1.3215	3.54%
2020-11-03	1.980	-	1.970	-	-	0	0	-	1.339	-	1.332	-	-	0	-	0.00%
2020-11-02	1.980	-	2.000	-	-	0	0	-	1.339	-	1.352	-	-	0	-	0.00%
2020-10-30	1.980	-	1.970	-	-	0	0	-	1.339	-	1.332	-	-	0	-	-0.50%
2020-10-29	1.990	1.660	1.990	-	-	0	0	-	1.346	1.122	1.346	-	-	0	-	-0.50%
2020-10-28	2.000	-	2.100	2.000	2.050	2,000	4,050	2.0250	1.352	-	1.420	1.352	1.386	2,958	1.3693	-4.76%
2020-10-27	2.100	2.000	2.100	2.050	2.100	2,000	4,150	2.0750	1.420	1.352	1.420	1.386	1.420	2,958	1.4031	5.00%
2020-10-23	2.000	2.000	2.100	2.000	2.180	47,000	94,220	2.0047	1.352	1.352	1.420	1.352	1.474	69,506	1.3556	-1.96%
2020-10-22	2.040	2.040	2.130	2.010	2.250	52,000	108,270	2.0821	1.379	1.379	1.440	1.359	1.521	76,901	1.4079	-7.27%
2020-10-21	2.200	2.170	2.300	2.200	2.200	1,000	2,200	2.2000	1.488	1.467	1.555	1.488	1.488	1,479	1.4876	-6.38%
2020-10-20	2.350	2.170	2.350	2.320	2.350	6,000	14,070	2.3450	1.589	1.467	1.589	1.569	1.589	8,873	1.5857	1.29%
2020-10-19	2.320	2.200	2.320	2.250	2.400	54,000	124,080	2.2978	1.569	1.488	1.569	1.521	1.623	79,858	1.5538	0.43%
2020-10-16	2.310	2.200	2.310	2.150	2.320	48,000	109,410	2.2794	1.562	1.488	1.562	1.454	1.569	70,985	1.5413	1.76%
2020-10-15	2.270	2.150	2.270	2.200	2.280	12,000	26,550	2.2125	1.535	1.454	1.535	1.488	1.542	17,746	1.4961	-0.87%
2020-10-14	2.290	2.150	2.290	2.290	2.310	3,000	6,890	2.2967	1.548	1.454	1.548	1.548	1.562	4,437	1.5530	0.44%
2020-10-12	2.280	2.150	2.290	2.280	2.280	2,000	4,560	2.2800	1.542	1.454	1.548	1.542	1.542	2,958	1.5417	0.00%
2020-10-09	2.280	2.150	2.290	-	-	0	0	-	1.542	1.454	1.548	-	-	0	-	0.00%
2020-10-08	2.280	2.150	2.280	2.290	2.290	7,000	16,030	2.2900	1.542	1.454	1.542	1.548	1.548	10,352	1.5485	1.33%
2020-10-07	2.250	2.150	2.300	2.240	2.310	11,000	24,860	2.2600	1.521	1.454	1.555	1.515	1.562	16,267	1.5282	2.27%
2020-10-06	2.200	2.150	2.200	2.150	2.200	8,000	17,300	2.1625	1.488	1.454	1.488	1.454	1.488	11,831	1.4623	0.00%
2020-10-05	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	1.488	1.454	1.488	1.488	1.488	2,958	1.4876	2.33%
2020-09-30	2.150	2.150	2.190	2.150	2.190	15,000	32,650	2.1767	1.454	1.454	1.481	1.454	1.481	22,183	1.4719	0.00%
2020-09-29	2.150	2.100	2.190	2.100	2.190	19,000	41,120	2.1642	1.454	1.420	1.481	1.420	1.481	28,098	1.4634	-2.27%
2020-09-28	2.200	2.100	2.200	2.200	2.200	8,000	17,600	2.2000	1.488	1.420	1.488	1.488	1.488	11,831	1.4876	1.85%
2020-09-25	2.160	2.160	2.180	2.160	2.200	8,000	17,320	2.1650	1.461	1.461	1.474	1.461	1.488	11,831	1.4640	0.00%
2020-09-24	2.160	2.150	2.160	2.160	2.160	14,000	30,240	2.1600	1.461	1.454	1.461	1.461	1.461	20,704	1.4606	-1.82%
2020-09-23	2.200	2.200	2.210	2.150	2.210	14,000	30,540	2.1814	1.488	1.488	1.494	1.454	1.494	20,704	1.4751	-0.45%
2020-09-22	2.210	2.100	2.220	2.210	2.210	8,000	17,680	2.2100	1.494	1.420	1.501	1.494	1.494	11,831	1.4944	-0.45%
2020-09-21	2.220	2.100	2.220	-	-	0	0	-	1.501	1.420	1.501	-	-	0	-	0.00%
2020-09-18	2.220	2.100	2.220	2.220	2.220	20,000	44,400	2.2200	1.501	1.420	1.501	1.501	1.501	29,577	1.5012	0.45%
2020-09-17	2.210	2.100	2.210	2.150	2.210	10,000	21,730	2.1730	1.494	1.420	1.494	1.454	1.494	14,789	1.4694	0.45%
2020-09-16	2.200	2.100	2.200	2.210	2.210	7,000	15,470	2.2100	1.488	1.420	1.488	1.494	1.494	10,352	1.4944	0.00%
2020-09-15	2.200	2.100	2.210	-	-	0	0	-	1.488	1.420	1.494	-	-	0	-	0.00%
2020-09-14	2.200	2.160	2.210	2.200	2.200	20,000	44,000	2.2000	1.488	1.461	1.494	1.488	1.488	29,577	1.4876	1.38%
2020-09-11	2.170	2.100	2.180	2.100	2.170	32,000	68,730	2.1478	1.467	1.420	1.474	1.420	1.467	47,323	1.4523	0.93%
2020-09-10	2.150	2.100	2.150	2.140	2.170	67,000	144,150	2.1515	1.454	1.420	1.454	1.447	1.467	99,083	1.4548	0.00%
2020-09-09	2.150	2.100	2.190	2.050	2.200	51,000	106,500	2.0882	1.454	1.420	1.481	1.386	1.488	75,422	1.4121	4.88%
2020-09-08	2.050	2.050	2.100	2.050	2.100	42,000	86,350	2.0560	1.386	1.386	1.420	1.386	1.420	62,112	1.3902	-2.38%
2020-09-07	2.100	2.050	2.110	2.050	2.100	60,000	123,300	2.0550	1.420	1.386	1.427	1.386	1.420	88,731	1.3896	5.00%
2020-09-04	2.000	2.000	2.010	2.000	2.010	44,000	88,010	2.0002	1.352	1.352	1.359	1.352	1.359	65,070	1.3525	-2.91%
2020-09-03	2.060	1.910	2.060	-	-	0	0	-	1.393	1.292	1.393	-	-	0	-	0.00%
2020-09-02	2.060	1.910	2.060	1.900	2.060	3,000	6,020	2.0067	1.393	1.292	1.393	1.285	1.393	4,437	1.3569	1.48%
2020-09-01	2.030	1.700	2.070	-	-	0	0	-	1.373	1.150	1.400	-	-	0	-	0.00%
2020-08-31	2.030	1.740	2.080	-	-	0	0	-	1.373	1.177	1.406	-	-	0	-	0.00%
2020-08-28	2.030	1.730	2.030	2.030	2.030	1,000	2,030	2.0300	1.373	1.170	1.373	1.373	1.373	1,479	1.3727	1.00%
2020-08-27	2.010	2.000	2.010	2.010	2.190	4,000	8,220	2.0550	1.359	1.352	1.359	1.359	1.481	5,915	1.3896	-4.29%
2020-08-26	2.100	1.900	2.100	-	-	0	0	-	1.420	1.285	1.420	-	-	0	-	-0.47%
2020-08-25	2.110	1.900	2.110	2.140	2.140	2,000	4,280	2.1400	1.427	1.285	1.427	1.447	1.447	2,958	1.4471	2.93%
2020-08-24	2.050	2.000	2.050	2.050	2.050	1,000	2,050	2.0500	1.386	1.352	1.386	1.386	1.386	1,479	1.3862	0.49%
2020-08-21	2.040	1.900	2.040	2.000	2.040	10,000	20,160	2.0160	1.379	1.285	1.379	1.352	1.379	14,789	1.3632	-0.49%
2020-08-20	2.050	1.930	2.050	-	-	0	0	-	1.386	1.305	1.386	-	-	0	-	-0.97%
2020-08-19	2.070	-	2.070	2.090	2.090	5,000	10,450	2.0900	1.400	-	1.400	1.413	1.413	7,394	1.4133	0.00%
2020-08-18	2.070	1.950	2.090	-	-	0	0	-	1.400	1.319	1.413	-	-	0	-	0.00%
2020-08-17	2.070	1.960	2.070	2.080	2.080	2,000	4,160	2.0800	1.400	1.325	1.400	1.406	1.406	2,958	1.4065	1.47%
2020-08-14	2.040	1.960	2.040	-	-	0	0	-	1.379	1.325	1.379	-	-	0	-	0.00%
2020-08-13	2.040	2.000	2.040	2.050	2.050	2,000	4,100	2.0500	1.379	1.352	1.379	1.386	1.386	2,958	1.3862	0.99%
2020-08-12	2.020	2.020	2.050	2.010	2.020	12,000	24,220	2.0183	1.366	1.366	1.386	1.359	1.366	17,746	1.3648	-1.46%
2020-08-11	2.050	1.850	2.050	2.030	2.050	12,000	24,400	2.0333	1.386	1.251	1.386	1.373	1.386	17,746	1.3749	0.99%
2020-08-10	2.030	1.970	2.200	-	-	0	0	-	1.373	1.332	1.488	-	-	0	-	0.00%
2020-08-07	2.030	1.850	2.200	-	-	0	0	-	1.373	1.251	1.488	-	-	0	-	0.00%
2020-08-06	2.030	1.900	2.030	-	-	0	0	-	1.373	1.285	1.373	-	-	0	-	-0.98%
2020-08-05	2.050	1.960	2.050	2.020	2.050	5,000	10,130	2.0260	1.386	1.325	1.386	1.366	1.386	7,394	1.3700	-0.97%
2020-08-04	2.070	-	2.070	2.080	2.090	4,000	8,330	2.0825	1.400	-	1.400	1.406	1.413	5,915	1.4082	2.48%
2020-08-03	2.020	-	2.020	2.020	2.020	3,000	6,060	2.0200	1.366	-	1.366	1.366	1.366	4,437	1.3659	1.00%
2020-07-31	2.000	1.800	2.080	-	-	0	0	-	1.352	1.217	1.406	-	-	0	-	0.00%
2020-07-30	2.000	2.020	2.080	1.960	2.020	14,000	27,950	1.9964	1.352	1.366	1.406	1.325	1.366	20,704	1.3500	-4.31%
2020-07-29	2.090	2.040	2.090	-	-	0	0	-	1.413	1.379	1.413	-	-	0	-	-0.95%
2020-07-28	2.110	2.060	2.110	1.900	2.110	8,000	16,560	2.0700	1.427	1.393	1.427	1.285	1.427	11,831	1.3997	0.48%
2020-07-27	2.100	2.100	2.140	2.060	2.080	14,000	29,420	2.1014	1.420	1.420	1.447	1.393	1.406	20,704	1.4210	-1.87%
2020-07-24	2.140	1.900	2.140	-	-	0	0	-	1.447	1.285	1.447	-	-	0	-	0.00%
2020-07-23	2.140	2.010	2.140	-	-	0	0	-	1.447	1.359	1.447	-	-	0	-	0.00%
2020-07-22	2.140	1.900	2.140	-	-	0	0	-	1.447	1.285	1.447	-	-	0	-	0.00%
2020-07-21	2.140	1.950	2.140	-	-	0	0	-	1.447	1.319	1.447	-	-	0	-	0.00%
2020-07-20	2.140	2.040	2.140	-	-	0	0	-	1.447	1.379	1.447	-	-	0	-	-0.47%
2020-07-17	2.150	2.000	2.150	-	-	0	0	-	1.454	1.352	1.454	-	-	0	-	0.00%
2020-07-16	2.150	2.140	2.150	2.000	2.200	29,000	58,480	2.0166	1.454	1.447	1.454	1.352	1.488	42,887	1.3636	0.47%
2020-07-15	2.140	1.910	2.140	2.190	2.190	3,000	6,570	2.1900	1.447	1.292	1.447	1.481	1.481	4,437	1.4809	-1.38%
2020-07-14	2.170	2.000	2.180	-	-	0	0	-	1.467	1.352	1.474	-	-	0	-	0.00%
2020-07-13	2.170	1.910	2.170	2.180	2.180	3,000	6,540	2.1800	1.467	1.292	1.467	1.474	1.474	4,437	1.4741	3.33%
2020-07-10	2.100	2.090	2.150	2.100	2.100	2,000	4,200	2.1000	1.420	1.413	1.454	1.420	1.420	2,958	1.4200	-2.78%
2020-07-09	2.160	1.910	2.160	2.120	2.160	6,000	12,790	2.1317	1.461	1.292	1.461	1.434	1.461	8,873	1.4414	0.47%
2020-07-08	2.150	1.910	2.150	2.100	2.200	15,000	32,100	2.1400	1.454	1.292	1.454	1.420	1.488	22,183	1.4471	2.38%
2020-07-07	2.100	-	2.130	-	-	0	0	-	1.420	-	1.440	-	-	0	-	0.00%
2020-07-06	2.100	2.100	2.140	1.970	2.140	46,000	94,540	2.0552	1.420	1.420	1.447	1.332	1.447	68,027	1.3897	-0.47%
2020-07-03	2.110	1.900	2.110	2.040	2.190	6,000	12,390	2.0650	1.427	1.285	1.427	1.379	1.481	8,873	1.3963	3.94%
2020-07-02	2.030	2.030	2.250	-	-	0	0	-	1.373	1.373	1.521	-	-	0	-	2.01%
2020-06-30	1.990	1.650	2.030	1.850	1.990	7,000	13,790	1.9700	1.346	1.116	1.373	1.251	1.346	10,352	1.3321	-1.97%
2020-06-29	2.030	2.000	2.030	-	-	0	0	-	1.373	1.352	1.373	-	-	0	-	0.00%
2020-06-26	2.030	2.010	2.030	-	-	0	0	-	1.373	1.359	1.373	-	-	0	-	0.00%
2020-06-24	2.030	1.810	2.030	-	-	0	0	-	1.373	1.224	1.373	-	-	0	-	0.00%
2020-06-23	2.030	1.900	2.030	-	-	0	0	-	1.373	1.285	1.373	-	-	0	-	-0.98%
2020-06-22	2.050	1.950	2.280	-	-	0	0	-	1.386	1.319	1.542	-	-	0	-	0.00%
2020-06-19	2.050	1.930	2.050	-	-	0	0	-	1.386	1.305	1.386	-	-	0	-	-0.49%
2020-06-18	2.060	1.910	2.060	2.060	2.060	11,000	22,560	2.0509	1.393	1.292	1.393	1.393	1.393	16,267	1.3868	2.49%
2020-06-17	2.010	1.910	2.010	1.910	2.020	4,000	7,850	1.9625	1.359	1.292	1.359	1.292	1.366	5,915	1.3270	-0.99%
2020-06-16	2.030	2.000	2.030	1.960	2.030	37,000	73,260	1.9800	1.373	1.352	1.373	1.325	1.373	54,718	1.3389	4.64%
2020-06-15	1.940	1.850	1.950	1.930	1.990	21,000	40,690	1.9376	1.312	1.251	1.319	1.305	1.346	31,056	1.3102	0.04%
2020-06-12	2.070	2.050	2.190	1.980	2.070	48,000	96,380	2.0079	1.311	1.299	1.387	1.254	1.311	75,773	1.2720	0.00%
2020-06-11	2.070	2.000	2.090	-	-	0	0	-	1.311	1.267	1.324	-	-	0	-	0.00%
2020-06-10	2.070	2.000	2.080	-	-	0	0	-	1.311	1.267	1.318	-	-	0	-	0.00%
2020-06-09	2.070	2.020	2.070	2.020	2.090	22,000	45,060	2.0482	1.311	1.280	1.311	1.280	1.324	34,729	1.2975	0.00%
2020-06-08	2.070	1.910	2.070	1.910	2.080	47,000	91,670	1.9504	1.311	1.210	1.311	1.210	1.318	74,195	1.2355	3.50%
2020-06-05	2.000	1.930	2.040	2.000	2.000	4,000	8,000	2.0000	1.267	1.223	1.292	1.267	1.267	6,314	1.2669	3.63%
2020-06-04	1.930	1.920	2.020	1.800	2.040	38,000	74,520	1.9611	1.223	1.216	1.280	1.140	1.292	59,987	1.2423	-8.96%
2020-06-03	2.120	2.000	2.120	-	-	0	0	-	1.343	1.267	1.343	-	-	0	-	-0.47%
2020-06-02	2.130	2.000	2.130	-	-	0	0	-	1.349	1.267	1.349	-	-	0	-	-0.47%
2020-06-01	2.140	2.000	2.140	2.000	2.140	5,000	10,230	2.0460	1.356	1.267	1.356	1.267	1.356	7,893	1.2961	6.47%
2020-05-29	2.010	2.050	2.090	2.010	2.050	3,000	6,110	2.0367	1.273	1.299	1.324	1.273	1.299	4,736	1.2902	-4.29%
2020-05-28	2.100	2.010	2.100	-	-	3,000	6,420	2.1400	1.330	1.273	1.330	-	-	4,736	1.3556	0.00%
2020-05-27	2.100	2.020	2.140	2.080	2.150	9,000	19,130	2.1256	1.330	1.280	1.356	1.318	1.362	14,207	1.3465	2.44%
2020-05-26	2.050	2.050	2.070	2.000	2.150	57,000	119,820	2.1021	1.299	1.299	1.311	1.267	1.362	89,981	1.3316	0.00%
2020-05-25	2.050	1.950	2.050	-	-	0	0	-	1.299	1.235	1.299	-	-	0	-	0.00%
2020-05-22	2.050	1.980	2.050	-	-	0	0	-	1.299	1.254	1.299	-	-	0	-	-1.44%
2020-05-21	2.080	2.030	2.090	-	-	0	0	-	1.318	1.286	1.324	-	-	0	-	0.00%
2020-05-20	2.080	2.020	2.090	2.090	2.090	6,000	12,390	2.0650	1.318	1.280	1.324	1.324	1.324	9,472	1.3081	0.97%
2020-05-19	2.060	2.000	2.060	2.060	2.060	3,000	6,180	2.0600	1.305	1.267	1.305	1.305	1.305	4,736	1.3049	0.49%
2020-05-18	2.050	1.700	2.090	-	-	0	0	-	1.299	1.077	1.324	-	-	0	-	0.00%
2020-05-15	2.050	2.000	2.060	2.000	2.080	47,000	94,650	2.0138	1.299	1.267	1.305	1.267	1.318	74,195	1.2757	1.99%
2020-05-14	2.010	1.710	2.010	2.010	2.010	1,000	2,010	2.0100	1.273	1.083	1.273	1.273	1.273	1,579	1.2733	-3.83%
2020-05-13	2.090	2.010	2.090	2.000	2.090	62,000	124,350	2.0056	1.324	1.273	1.324	1.267	1.324	97,874	1.2705	4.50%
2020-05-12	2.000	2.000	2.030	1.990	2.090	67,000	134,020	2.0003	1.267	1.267	1.286	1.261	1.324	105,767	1.2671	-0.99%
2020-05-11	2.020	1.540	2.020	1.980	2.020	14,000	27,990	1.9993	1.280	0.976	1.280	1.254	1.280	22,101	1.2665	1.51%
2020-05-08	1.990	1.830	1.990	1.500	2.000	11,000	17,000	1.5455	1.261	1.159	1.261	0.950	1.267	17,365	0.9790	-0.50%
2020-05-07	2.000	1.900	2.090	-	-	0	0	-	1.267	1.204	1.324	-	-	0	-	0.00%
2020-05-06	2.000	1.950	2.090	2.000	2.000	1,000	2,000	2.0000	1.267	1.235	1.324	1.267	1.267	1,579	1.2669	-5.66%
2020-05-05	2.120	2.000	2.120	2.090	2.120	5,000	10,520	2.1040	1.343	1.267	1.343	1.324	1.343	7,893	1.3328	1.44%
2020-05-04	2.090	2.040	2.090	-	-	0	0	-	1.324	1.292	1.324	-	-	0	-	-1.42%
2020-04-29	2.120	2.120	2.140	2.000	2.000	1,000	2,000	2.0000	1.343	1.343	1.356	1.267	1.267	1,579	1.2669	-0.93%
2020-04-28	2.140	2.000	2.140	-	-	0	0	-	1.356	1.267	1.356	-	-	0	-	0.00%
2020-04-27	2.140	2.000	2.140	2.150	2.150	3,000	6,350	2.1167	1.356	1.267	1.356	1.362	1.362	4,736	1.3408	2.88%
2020-04-24	2.080	2.070	2.080	2.020	2.050	41,000	83,820	2.0444	1.318	1.311	1.318	1.280	1.299	64,723	1.2951	2.97%
2020-04-23	2.020	2.000	2.020	-	-	0	0	-	1.280	1.267	1.280	-	-	0	-	0.00%
2020-04-22	2.020	2.000	2.020	2.020	2.020	2,000	4,040	2.0200	1.280	1.267	1.280	1.280	1.280	3,157	1.2796	1.00%
2020-04-21	2.000	2.000	2.010	2.000	2.000	53,000	106,000	2.0000	1.267	1.267	1.273	1.267	1.267	83,666	1.2669	0.00%
2020-04-20	2.000	2.000	2.040	2.000	2.000	21,000	42,000	2.0000	1.267	1.267	1.292	1.267	1.267	33,151	1.2669	0.00%
2020-04-17	2.000	2.000	2.040	2.000	2.050	23,000	46,070	2.0030	1.267	1.267	1.292	1.267	1.299	36,308	1.2689	0.00%
2020-04-16	2.000	1.970	2.020	1.970	2.020	41,000	81,690	1.9924	1.267	1.248	1.280	1.248	1.280	64,723	1.2621	1.52%
2020-04-15	1.970	1.970	1.980	-	-	0	0	-	1.248	1.248	1.254	-	-	0	-	0.00%
2020-04-14	1.970	1.970	1.980	1.950	1.950	17,000	33,150	1.9500	1.248	1.248	1.254	1.235	1.235	26,836	1.2353	1.03%
2020-04-09	1.950	1.950	1.980	1.950	1.950	8,000	15,600	1.9500	1.235	1.235	1.254	1.235	1.235	12,629	1.2353	-1.02%
2020-04-08	1.970	1.970	1.980	1.970	1.970	2,000	3,940	1.9700	1.248	1.248	1.254	1.248	1.248	3,157	1.2479	-2.48%
2020-04-07	2.020	1.950	2.030	-	-	0	0	-	1.280	1.235	1.286	-	-	0	-	0.00%
2020-04-06	2.020	1.950	2.020	1.950	2.030	13,000	25,510	1.9623	1.280	1.235	1.280	1.235	1.286	20,522	1.2431	-0.49%
2020-04-03	2.030	1.950	2.030	1.950	2.050	23,000	45,230	1.9665	1.286	1.235	1.286	1.235	1.299	36,308	1.2457	2.01%
2020-04-02	1.990	1.950	1.990	1.950	1.990	309,000	602,710	1.9505	1.261	1.235	1.261	1.235	1.261	487,790	1.2356	0.00%
2020-04-01	1.990	1.850	1.990	1.850	1.990	22,000	41,380	1.8809	1.261	1.172	1.261	1.172	1.261	34,729	1.1915	4.74%
2020-03-31	1.900	1.830	1.900	-	-	0	0	-	1.204	1.159	1.204	-	-	0	-	0.00%
2020-03-30	1.900	1.840	1.900	1.920	1.920	1,000	1,920	1.9200	1.204	1.166	1.204	1.216	1.216	1,579	1.2163	-0.52%
2020-03-27	1.910	1.750	1.990	1.910	1.910	2,000	3,820	1.9100	1.210	1.109	1.261	1.210	1.210	3,157	1.2099	0.53%
2020-03-26	1.900	1.800	1.900	-	-	0	0	-	1.204	1.140	1.204	-	-	0	-	0.00%
2020-03-25	1.900	1.700	1.990	-	-	0	0	-	1.204	1.077	1.261	-	-	0	-	0.00%
2020-03-24	1.900	1.750	1.900	1.880	1.900	2,000	3,780	1.8900	1.204	1.109	1.204	1.191	1.204	3,157	1.1973	8.57%
2020-03-23	1.750	1.750	1.900	1.710	1.710	1,000	1,710	1.7100	1.109	1.109	1.204	1.083	1.083	1,579	1.0832	-7.89%
2020-03-20	1.900	-	1.900	1.900	1.900	1,000	1,900	1.9000	1.204	-	1.204	1.204	1.204	1,579	1.2036	1.60%
2020-03-19	1.870	1.650	1.990	-	-	0	0	-	1.185	1.045	1.261	-	-	0	-	0.00%
2020-03-18	1.870	1.610	1.870	1.870	1.880	14,000	26,220	1.8729	1.185	1.020	1.185	1.185	1.191	22,101	1.1864	-1.06%
2020-03-17	1.890	1.820	1.900	-	-	0	0	-	1.197	1.153	1.204	-	-	0	-	0.00%
2020-03-16	1.890	1.850	1.920	-	-	0	0	-	1.197	1.172	1.216	-	-	0	-	0.00%
2020-03-13	1.890	1.880	1.890	1.870	1.910	29,000	54,600	1.8828	1.197	1.191	1.197	1.185	1.210	45,780	1.1927	-3.08%
2020-03-12	1.950	1.950	1.970	1.900	1.970	112,000	217,440	1.9414	1.235	1.235	1.248	1.204	1.248	176,804	1.2298	-2.99%
2020-03-11	2.010	1.950	2.010	1.950	2.010	913,000	1,798,470	1.9698	1.273	1.235	1.273	1.235	1.273	1,441,269	1.2478	3.08%
2020-03-10	1.950	1.920	1.970	1.950	1.950	6,000	11,700	1.9500	1.235	1.216	1.248	1.235	1.235	9,472	1.2353	1.56%
2020-03-09	1.920	1.920	1.930	1.900	1.930	66,000	126,560	1.9176	1.216	1.216	1.223	1.204	1.223	104,188	1.2147	-4.00%
2020-03-06	2.000	1.940	2.000	-	-	0	0	-	1.267	1.229	1.267	-	-	0	-	0.00%
2020-03-05	2.000	1.930	2.000	2.000	2.020	4,000	8,020	2.0050	1.267	1.223	1.267	1.267	1.280	6,314	1.2701	0.50%
2020-03-04	1.990	1.920	2.000	-	-	0	0	-	1.261	1.216	1.267	-	-	0	-	0.00%
2020-03-03	1.990	1.930	2.000	-	-	0	0	-	1.261	1.223	1.267	-	-	0	-	0.00%
2020-03-02	1.990	1.920	1.990	2.000	2.000	1,000	2,000	2.0000	1.261	1.216	1.261	1.267	1.267	1,579	1.2669	3.11%
2020-02-28	1.930	1.930	1.950	1.910	2.000	50,000	96,190	1.9238	1.223	1.223	1.235	1.210	1.267	78,930	1.2187	0.00%
2020-02-27	1.930	1.920	1.950	-	-	0	0	-	1.223	1.216	1.235	-	-	0	-	0.00%
2020-02-26	1.930	1.920	2.000	-	-	0	0	-	1.223	1.216	1.267	-	-	0	-	0.00%
2020-02-25	1.930	1.920	1.930	1.930	1.930	1,000	1,930	1.9300	1.223	1.216	1.223	1.223	1.223	1,579	1.2226	-0.52%
2020-02-24	1.940	1.930	1.960	1.940	2.000	10,000	19,580	1.9580	1.229	1.223	1.242	1.229	1.267	15,786	1.2403	-1.02%
2020-02-21	1.960	1.940	2.000	1.950	1.980	27,000	53,060	1.9652	1.242	1.229	1.267	1.235	1.254	42,622	1.2449	-2.49%
2020-02-20	2.010	1.970	2.020	1.960	2.020	18,000	36,150	2.0083	1.273	1.248	1.280	1.242	1.280	28,415	1.2722	2.55%
2020-02-19	1.960	1.980	1.990	1.960	2.010	31,000	61,120	1.9716	1.242	1.254	1.261	1.242	1.273	48,937	1.2490	-0.51%
2020-02-18	1.970	1.970	1.980	1.970	2.040	70,000	139,470	1.9924	1.248	1.248	1.254	1.248	1.292	110,503	1.2621	-0.51%
2020-02-17	1.980	1.950	2.020	1.980	2.010	24,000	47,980	1.9992	1.254	1.235	1.280	1.254	1.273	37,887	1.2664	-4.35%
2020-02-14	2.070	2.040	2.080	-	-	0	0	-	1.311	1.292	1.318	-	-	0	-	0.00%
2020-02-13	2.070	2.070	2.110	2.060	2.060	5,000	10,300	2.0600	1.311	1.311	1.337	1.305	1.305	7,893	1.3049	0.49%
2020-02-12	2.060	2.020	2.110	2.060	2.060	3,000	6,180	2.0600	1.305	1.280	1.337	1.305	1.305	4,736	1.3049	0.00%
2020-02-11	2.060	2.040	2.060	2.100	2.120	2,000	4,220	2.1100	1.305	1.292	1.305	1.330	1.343	3,157	1.3366	0.00%
2020-02-10	2.060	2.010	2.060	-	-	0	0	-	1.305	1.273	1.305	-	-	0	-	0.00%
2020-02-07	2.060	2.060	2.070	-	-	0	0	-	1.305	1.305	1.311	-	-	0	-	1.48%
2020-02-06	2.030	2.010	2.050	-	-	1,000	2,100	2.1000	1.286	1.273	1.299	-	-	1,579	1.3303	0.00%
2020-02-05	2.030	2.030	2.070	2.030	2.040	8,000	16,280	2.0350	1.286	1.286	1.311	1.286	1.292	12,629	1.2891	-0.49%
2020-02-04	2.040	2.000	2.060	-	-	0	0	-	1.292	1.267	1.305	-	-	0	-	0.00%
2020-02-03	2.040	2.010	2.120	-	-	0	0	-	1.292	1.273	1.343	-	-	0	-	0.00%
2020-01-31	2.040	2.010	2.060	-	-	0	0	-	1.292	1.273	1.305	-	-	0	-	0.00%
2020-01-30	2.040	2.000	2.040	2.040	2.060	61,000	124,820	2.0462	1.292	1.267	1.292	1.292	1.305	96,295	1.2962	-1.45%
2020-01-29	2.070	2.070	2.090	2.070	2.070	1,000	2,070	2.0700	1.311	1.311	1.324	1.311	1.311	1,579	1.3113	-3.27%
2020-01-24	2.140	2.100	2.140	2.100	2.170	4,922,000	10,582,050	2.1499	1.356	1.330	1.356	1.330	1.375	7,769,908	1.3619	2.39%
2020-01-23	2.090	2.080	2.100	2.080	2.100	63,000	131,070	2.0805	1.324	1.318	1.330	1.318	1.330	99,452	1.3179	0.00%
2020-01-22	2.090	2.080	2.150	2.070	2.090	11,000	22,890	2.0809	1.324	1.318	1.362	1.311	1.324	17,365	1.3182	0.48%
2020-01-21	2.080	2.070	2.080	2.150	2.150	4,895,000	10,181,810	2.0800	1.318	1.311	1.318	1.362	1.362	7,727,286	1.3176	-0.48%
2020-01-20	2.090	2.070	2.150	-	-	0	0	-	1.324	1.311	1.362	-	-	0	-	0.00%
2020-01-17	2.090	2.070	2.150	-	-	0	0	-	1.324	1.311	1.362	-	-	0	-	0.00%
2020-01-16	2.090	2.080	2.200	2.090	2.090	2,000	4,180	2.0900	1.324	1.318	1.394	1.324	1.324	3,157	1.3240	0.48%
2020-01-15	2.080	2.080	2.150	2.080	2.080	2,000	4,160	2.0800	1.318	1.318	1.362	1.318	1.318	3,157	1.3176	-3.26%
2020-01-14	2.150	2.080	2.150	-	-	0	0	-	1.362	1.318	1.362	-	-	0	-	0.00%
2020-01-13	2.150	2.090	2.150	2.150	2.150	15,000	32,250	2.1500	1.362	1.324	1.362	1.362	1.362	23,679	1.3620	0.00%
2020-01-10	2.150	2.060	2.150	-	-	0	0	-	1.362	1.305	1.362	-	-	0	-	0.00%
2020-01-09	2.150	2.070	2.150	-	-	0	0	-	1.362	1.311	1.362	-	-	0	-	0.00%
2020-01-08	2.150	2.060	2.400	-	-	0	0	-	1.362	1.305	1.520	-	-	0	-	0.00%
2020-01-07	2.150	2.080	2.150	-	-	0	0	-	1.362	1.318	1.362	-	-	0	-	0.00%
2020-01-06	2.150	2.080	2.150	2.150	2.150	1,000	2,150	2.1500	1.362	1.318	1.362	1.362	1.362	1,579	1.3620	2.38%
2020-01-03	2.100	2.100	2.110	2.100	2.100	8,000	16,800	2.1000	1.330	1.330	1.337	1.330	1.330	12,629	1.3303	-0.47%
2020-01-02	2.110	2.060	2.110	2.110	2.110	2,000	4,220	2.1100	1.337	1.305	1.337	1.337	1.337	3,157	1.3366	2.43%
2019-12-31	2.060	2.060	2.110	2.060	2.060	2,000	4,120	2.0600	1.305	1.305	1.337	1.305	1.305	3,157	1.3049	0.00%
2019-12-30	2.060	2.050	2.070	2.060	2.060	57,000	117,420	2.0600	1.305	1.299	1.311	1.305	1.305	89,981	1.3049	-1.90%
2019-12-27	2.100	2.060	2.110	2.100	2.140	76,000	161,400	2.1237	1.330	1.305	1.337	1.330	1.356	119,974	1.3453	-1.41%
2019-12-24	2.130	2.100	2.200	-	-	0	0	-	1.349	1.330	1.394	-	-	0	-	0.00%
2019-12-23	2.130	2.100	2.240	-	-	0	0	-	1.349	1.330	1.419	-	-	0	-	0.00%
2019-12-20	2.130	2.130	2.200	2.130	2.130	16,000	34,080	2.1300	1.349	1.349	1.394	1.349	1.349	25,258	1.3493	0.00%
2019-12-19	2.130	2.100	2.150	2.130	2.150	7,158,000	15,388,700	2.1499	1.349	1.330	1.362	1.349	1.362	11,299,675	1.3619	-0.93%
2019-12-18	2.150	2.080	2.230	-	-	0	0	-	1.362	1.318	1.413	-	-	0	-	0.00%
2019-12-17	2.150	2.070	2.180	2.080	2.170	43,000	91,520	2.1284	1.362	1.311	1.381	1.318	1.375	67,880	1.3483	2.38%
2019-12-16	2.100	2.060	2.100	2.050	2.140	48,000	100,580	2.0954	1.330	1.305	1.330	1.299	1.356	75,773	1.3274	-2.33%
2019-12-13	2.150	2.100	2.150	2.150	2.150	2,000	4,300	2.1500	1.362	1.330	1.362	1.362	1.362	3,157	1.3620	0.00%
2019-12-12	2.150	2.090	2.150	2.180	2.180	1,000	2,180	2.1800	1.362	1.324	1.362	1.381	1.381	1,579	1.3810	0.00%
2019-12-11	2.150	2.070	2.160	-	-	0	0	-	1.362	1.311	1.368	-	-	0	-	-0.92%
2019-12-10	2.170	2.150	2.170	2.080	2.170	65,000	139,320	2.1434	1.375	1.362	1.375	1.318	1.375	102,610	1.3578	-1.36%
2019-12-09	2.200	2.070	2.200	-	-	0	0	-	1.394	1.311	1.394	-	-	0	-	0.00%
2019-12-06	2.200	2.090	2.210	-	-	0	0	-	1.394	1.324	1.400	-	-	0	-	0.00%
2019-12-05	2.200	2.080	2.230	-	-	0	0	-	1.394	1.318	1.413	-	-	0	-	0.00%
2019-12-04	2.200	2.080	2.230	2.230	2.240	7,000	15,620	2.2314	1.394	1.318	1.413	1.413	1.419	11,050	1.4135	0.00%
2019-12-03	2.200	2.080	2.200	2.180	2.200	10,000	21,900	2.1900	1.394	1.318	1.394	1.381	1.394	15,786	1.3873	0.46%
2019-12-02	2.190	2.090	2.190	-	-	0	0	-	1.387	1.324	1.387	-	-	0	-	0.00%
2019-11-29	2.190	2.130	2.190	2.200	2.270	6,000	13,550	2.2583	1.387	1.349	1.387	1.394	1.438	9,472	1.4306	0.46%
2019-11-28	2.180	2.100	2.200	2.070	2.180	2,000	4,250	2.1250	1.381	1.330	1.394	1.311	1.381	3,157	1.3461	0.46%
2019-11-27	2.170	2.080	2.170	2.150	2.180	59,000	127,660	2.1637	1.375	1.318	1.375	1.362	1.381	93,138	1.3707	-1.36%
2019-11-26	2.200	2.070	2.200	-	-	0	0	-	1.394	1.311	1.394	-	-	0	-	-0.90%
2019-11-25	2.220	2.150	2.220	-	-	0	0	-	1.406	1.362	1.406	-	-	0	-	-0.45%
2019-11-22	2.230	2.170	2.230	2.240	2.240	1,000	2,240	2.2400	1.413	1.375	1.413	1.419	1.419	1,579	1.4190	-0.45%
2019-11-21	2.240	2.130	2.240	-	-	0	0	-	1.419	1.349	1.419	-	-	0	-	0.00%
2019-11-20	2.240	2.130	2.240	2.240	2.240	1,000	2,240	2.2400	1.419	1.349	1.419	1.419	1.419	1,579	1.4190	-0.44%
2019-11-19	2.250	2.250	2.260	2.230	2.270	11,000	25,090	2.2809	1.425	1.425	1.432	1.413	1.438	17,365	1.4449	-0.88%
2019-11-18	2.270	2.120	2.270	2.260	2.290	13,000	29,720	2.2862	1.438	1.343	1.438	1.432	1.451	20,522	1.4482	0.44%
2019-11-15	2.260	2.150	2.260	2.050	2.300	53,000	117,200	2.2113	1.432	1.362	1.432	1.299	1.457	83,666	1.4008	0.00%
2019-11-14	2.260	2.080	2.260	2.260	2.260	10,000	22,600	2.2600	1.432	1.318	1.432	1.432	1.432	15,786	1.4316	0.00%
2019-11-13	2.260	2.120	2.260	2.270	2.280	10,000	22,800	2.2800	1.432	1.343	1.432	1.438	1.444	15,786	1.4443	-0.44%
2019-11-12	2.270	2.050	2.280	2.270	2.270	84,000	190,680	2.2700	1.438	1.299	1.444	1.438	1.438	132,603	1.4380	3.18%
2019-11-11	2.200	2.100	2.300	2.200	2.200	21,000	46,470	2.2129	1.394	1.330	1.457	1.394	1.394	33,151	1.4018	-2.22%
2019-11-08	2.250	2.050	2.250	2.230	2.250	33,000	74,210	2.2488	1.425	1.299	1.425	1.413	1.425	52,094	1.4245	0.45%
2019-11-07	2.240	2.240	2.250	2.180	2.250	33,000	73,270	2.2203	1.419	1.419	1.425	1.381	1.425	52,094	1.4065	0.00%
2019-11-06	2.240	2.200	2.240	2.240	2.250	5,000	11,210	2.2420	1.419	1.394	1.419	1.419	1.425	7,893	1.4202	0.00%
2019-11-05	2.240	2.160	2.240	-	-	0	0	-	1.419	1.368	1.419	-	-	0	-	-0.44%
2019-11-04	2.250	2.200	2.250	2.260	2.260	2,000	4,460	2.2300	1.425	1.394	1.425	1.432	1.432	3,157	1.4126	1.35%
2019-11-01	2.220	2.150	2.220	2.150	2.220	49,000	106,300	2.1694	1.406	1.362	1.406	1.362	1.406	77,352	1.3742	0.00%
2019-10-31	2.220	2.220	2.240	2.060	2.250	92,000	202,180	2.1976	1.406	1.406	1.419	1.305	1.425	145,232	1.3921	0.00%
2019-10-30	2.220	2.100	2.240	2.200	2.240	26,000	57,960	2.2292	1.406	1.330	1.419	1.394	1.419	41,044	1.4121	0.91%
2019-10-29	2.200	2.180	2.250	2.150	2.270	98,000	217,650	2.2209	1.394	1.381	1.425	1.362	1.438	154,704	1.4069	0.46%
2019-10-28	2.190	2.150	2.190	-	-	0	0	-	1.387	1.362	1.387	-	-	0	-	0.00%
2019-10-25	2.190	2.100	2.190	-	-	0	0	-	1.387	1.330	1.387	-	-	0	-	0.00%
2019-10-24	2.190	2.060	2.190	2.200	2.200	20,000	44,000	2.2000	1.387	1.305	1.387	1.394	1.394	31,572	1.3936	0.00%
2019-10-23	2.190	2.100	2.190	-	-	0	0	-	1.387	1.330	1.387	-	-	0	-	-0.45%
2019-10-22	2.200	2.060	2.200	-	-	0	0	-	1.394	1.305	1.394	-	-	0	-	0.00%
2019-10-21	2.200	2.060	2.200	2.200	2.210	20,000	44,160	2.2080	1.394	1.305	1.394	1.394	1.400	31,572	1.3987	0.46%
2019-10-18	2.190	2.190	2.200	2.100	2.200	41,000	89,670	2.1871	1.387	1.387	1.394	1.330	1.394	64,723	1.3854	0.00%
2019-10-17	2.190	2.050	2.190	2.140	2.200	25,000	54,100	2.1640	1.387	1.299	1.387	1.356	1.394	39,465	1.3708	1.86%
2019-10-16	2.150	2.050	2.150	2.100	2.150	58,000	122,650	2.1147	1.362	1.299	1.362	1.330	1.362	91,559	1.3396	0.47%
2019-10-15	2.140	2.100	2.140	2.100	2.140	13,000	27,580	2.1215	1.356	1.330	1.356	1.330	1.356	20,522	1.3439	1.90%
2019-10-14	2.100	2.100	2.140	2.100	2.100	6,000	12,600	2.1000	1.330	1.330	1.356	1.330	1.330	9,472	1.3303	0.00%
2019-10-11	2.100	2.100	2.140	2.100	2.100	7,000	14,700	2.1000	1.330	1.330	1.356	1.330	1.330	11,050	1.3303	-1.87%
2019-10-10	2.140	2.010	2.140	2.070	2.140	2,000	4,210	2.1050	1.356	1.273	1.356	1.311	1.356	3,157	1.3335	-0.47%
2019-10-09	2.150	2.010	2.150	2.150	2.150	6,000	12,800	2.1333	1.362	1.273	1.362	1.362	1.362	9,472	1.3514	0.47%
2019-10-08	2.140	2.000	2.140	2.130	2.140	32,000	68,180	2.1306	1.356	1.267	1.356	1.349	1.356	50,515	1.3497	1.90%
2019-10-04	2.100	2.100	2.140	2.000	2.000	2,000	4,000	2.0000	1.330	1.330	1.356	1.267	1.267	3,157	1.2669	-1.87%
2019-10-03	2.140	1.990	2.140	-	-	0	0	-	1.356	1.261	1.356	-	-	0	-	0.00%
2019-10-02	2.140	1.950	2.150	-	-	0	0	-	1.356	1.235	1.362	-	-	0	-	0.00%
2019-09-30	2.140	2.050	2.150	-	-	0	0	-	1.356	1.299	1.362	-	-	0	-	0.00%
2019-09-27	2.140	2.010	2.140	2.000	2.190	42,000	87,800	2.0905	1.356	1.273	1.356	1.267	1.387	66,302	1.3243	0.00%
2019-09-26	2.140	2.020	2.150	-	-	0	0	-	1.356	1.280	1.362	-	-	0	-	0.00%
2019-09-25	2.140	1.980	2.140	2.140	2.150	8,000	17,330	2.1663	1.356	1.254	1.356	1.356	1.362	12,629	1.3723	1.90%
2019-09-24	2.100	1.990	2.140	2.100	2.200	34,000	73,810	2.1709	1.330	1.261	1.356	1.330	1.394	53,673	1.3752	-2.33%
2019-09-23	2.150	2.000	2.150	2.120	2.150	17,000	36,490	2.1465	1.362	1.267	1.362	1.343	1.362	26,836	1.3597	1.42%
2019-09-20	2.120	1.950	2.120	2.130	2.130	3,000	6,390	2.1300	1.343	1.235	1.343	1.349	1.349	4,736	1.3493	-1.40%
2019-09-19	2.150	2.000	2.150	2.040	2.150	48,000	99,160	2.0658	1.362	1.267	1.362	1.292	1.362	75,773	1.3086	5.39%
2019-09-18	2.040	1.900	2.150	2.000	2.040	18,000	36,520	2.0289	1.292	1.204	1.362	1.267	1.292	28,415	1.2852	2.00%
2019-09-17	2.000	1.960	2.150	2.000	2.020	137,000	274,350	2.0026	1.267	1.242	1.362	1.267	1.280	216,269	1.2686	0.50%
2019-09-16	1.990	1.990	2.240	1.960	2.050	5,000	10,070	2.0140	1.261	1.261	1.419	1.242	1.299	7,893	1.2758	-2.93%
2019-09-13	2.050	2.050	2.150	2.050	2.050	4,000	8,200	2.0500	1.299	1.299	1.362	1.299	1.299	6,314	1.2986	2.50%
2019-09-12	2.000	1.990	2.110	1.990	2.000	14,000	27,960	1.9971	1.267	1.261	1.337	1.261	1.267	22,101	1.2651	0.00%
2019-09-11	2.000	2.000	2.040	2.000	2.060	26,000	53,210	2.0465	1.267	1.267	1.292	1.267	1.305	41,044	1.2964	0.00%
2019-09-10	2.000	1.950	2.000	1.990	2.000	57,000	113,590	1.9928	1.267	1.235	1.267	1.261	1.267	89,981	1.2624	1.52%
2019-09-09	1.970	1.950	1.970	1.970	1.970	12,000	23,640	1.9700	1.248	1.235	1.248	1.248	1.248	18,943	1.2479	0.00%
2019-09-06	1.970	1.910	1.970	1.970	1.970	7,000	13,790	1.9700	1.248	1.210	1.248	1.248	1.248	11,050	1.2479	0.00%
2019-09-05	1.970	1.910	1.970	-	-	0	0	-	1.248	1.210	1.248	-	-	0	-	-0.51%
2019-09-04	1.980	1.960	1.980	-	-	0	0	-	1.254	1.242	1.254	-	-	0	-	-0.50%
2019-09-03	1.990	1.940	1.990	1.990	1.990	1,000	1,990	1.9900	1.261	1.229	1.261	1.261	1.261	1,579	1.2606	0.00%
2019-09-02	1.990	1.910	2.010	-	-	0	0	-	1.261	1.210	1.273	-	-	0	-	0.00%
2019-08-30	1.990	1.990	2.010	1.990	1.990	8,000	15,920	1.9900	1.261	1.261	1.273	1.261	1.261	12,629	1.2606	0.00%
2019-08-29	1.990	1.980	1.990	1.980	1.990	36,000	71,390	1.9831	1.261	1.254	1.261	1.254	1.261	56,830	1.2562	-2.45%
2019-08-28	2.040	2.040	2.080	1.950	2.060	22,000	45,200	2.0545	1.292	1.292	1.318	1.235	1.305	34,729	1.3015	-1.45%
2019-08-27	2.070	2.070	2.080	1.980	2.040	32,000	63,650	1.9891	1.311	1.311	1.318	1.254	1.292	50,515	1.2600	-1.43%
2019-08-26	2.100	2.100	2.170	1.980	2.000	75,000	149,460	1.9928	1.330	1.330	1.375	1.254	1.267	118,396	1.2624	2.44%
2019-08-23	2.050	2.050	2.180	2.050	2.050	1,000	2,050	2.0500	1.299	1.299	1.381	1.299	1.299	1,579	1.2986	0.99%
2019-08-22	2.030	2.030	2.180	-	-	0	0	-	1.286	1.286	1.381	-	-	0	-	1.00%
2019-08-21	2.010	2.010	2.180	2.010	2.010	2,000	4,020	2.0100	1.273	1.273	1.381	1.273	1.273	3,157	1.2733	0.00%
2019-08-20	2.010	2.010	2.180	2.010	2.010	11,000	22,110	2.0100	1.273	1.273	1.381	1.273	1.273	17,365	1.2733	0.00%
2019-08-19	2.010	2.010	2.180	2.010	2.010	5,000	10,050	2.0100	1.273	1.273	1.381	1.273	1.273	7,893	1.2733	0.50%
2019-08-16	2.000	2.000	2.220	2.000	2.030	58,000	116,230	2.0040	1.267	1.267	1.406	1.267	1.286	91,559	1.2695	0.00%
2019-08-15	2.000	2.000	2.220	2.000	2.000	10,000	20,000	2.0000	1.267	1.267	1.406	1.267	1.267	15,786	1.2669	-0.50%
2019-08-14	2.010	2.010	2.220	-	-	0	0	-	1.273	1.273	1.406	-	-	0	-	0.00%
2019-08-13	2.010	1.990	2.200	2.010	2.010	20,000	40,200	2.0100	1.273	1.261	1.394	1.273	1.273	31,572	1.2733	1.01%
2019-08-12	1.990	1.990	2.190	1.990	2.230	24,000	52,340	2.1808	1.261	1.261	1.387	1.261	1.413	37,887	1.3815	0.51%
2019-08-09	1.980	1.900	2.130	1.980	1.980	10,000	19,800	1.9800	1.254	1.204	1.349	1.254	1.254	15,786	1.2543	-1.00%
2019-08-08	2.000	1.990	2.140	2.000	2.000	10,000	20,000	2.0000	1.267	1.261	1.356	1.267	1.267	15,786	1.2669	1.01%
2019-08-07	1.980	1.980	2.140	-	-	0	0	-	1.254	1.254	1.356	-	-	0	-	0.00%
2019-08-06	1.980	1.900	2.050	1.980	2.010	98,000	195,890	1.9989	1.254	1.204	1.299	1.254	1.273	154,704	1.2662	-4.81%
2019-08-05	2.080	2.080	2.190	2.080	2.090	10,000	20,810	2.0810	1.318	1.318	1.387	1.318	1.324	15,786	1.3183	-0.95%
2019-08-02	2.100	2.050	2.190	-	-	0	0	-	1.330	1.299	1.387	-	-	0	-	0.00%
2019-08-01	2.100	2.050	2.190	-	-	0	0	-	1.330	1.299	1.387	-	-	0	-	0.00%
2019-07-31	2.100	2.060	2.190	2.100	2.100	2,000	4,200	2.1000	1.330	1.305	1.387	1.330	1.330	3,157	1.3303	0.00%
2019-07-30	2.100	2.080	2.190	-	-	0	0	-	1.330	1.318	1.387	-	-	0	-	0.00%
2019-07-29	2.100	2.030	2.150	2.100	2.100	4,000	8,400	2.1000	1.330	1.286	1.362	1.330	1.330	6,314	1.3303	0.00%
2019-07-26	2.100	2.030	2.340	2.100	2.100	3,000	6,300	2.1000	1.330	1.286	1.482	1.330	1.330	4,736	1.3303	0.00%
2019-07-25	2.100	2.090	2.200	2.100	2.100	1,000	2,100	2.1000	1.330	1.324	1.394	1.330	1.330	1,579	1.3303	0.48%
2019-07-24	2.090	2.090	2.330	-	-	0	0	-	1.324	1.324	1.476	-	-	0	-	0.00%
2019-07-23	2.090	2.030	2.330	-	-	0	0	-	1.324	1.286	1.476	-	-	0	-	0.00%
2019-07-22	2.090	2.080	2.180	2.020	2.090	13,000	26,690	2.0531	1.324	1.318	1.381	1.280	1.324	20,522	1.3006	0.48%
2019-07-19	2.080	2.080	2.140	-	-	0	0	-	1.318	1.318	1.356	-	-	0	-	0.97%
2019-07-18	2.060	2.060	2.150	2.000	2.150	22,000	44,450	2.0205	1.305	1.305	1.362	1.267	1.362	34,729	1.2799	-4.19%
2019-07-17	2.150	2.040	2.150	-	-	0	0	-	1.362	1.292	1.362	-	-	0	-	0.00%
2019-07-16	2.150	2.100	2.150	2.150	2.150	18,000	38,700	2.1500	1.362	1.330	1.362	1.362	1.362	28,415	1.3620	1.42%
2019-07-15	2.120	2.120	2.150	2.100	2.100	2,000	4,200	2.1000	1.343	1.343	1.362	1.330	1.330	3,157	1.3303	-1.40%
2019-07-12	2.150	2.080	2.150	-	-	0	0	-	1.362	1.318	1.362	-	-	0	-	0.00%
2019-07-11	2.150	2.110	2.150	2.080	2.150	30,000	63,840	2.1280	1.362	1.337	1.362	1.318	1.362	47,358	1.3480	0.94%
2019-07-10	2.130	2.030	2.140	2.130	2.130	5,000	10,650	2.1300	1.349	1.286	1.356	1.349	1.349	7,893	1.3493	-0.47%
2019-07-09	2.140	2.100	2.150	2.140	2.140	1,000	2,140	2.1400	1.356	1.330	1.362	1.356	1.356	1,579	1.3556	1.90%
2019-07-08	2.100	2.100	2.130	-	-	0	0	-	1.330	1.330	1.349	-	-	0	-	0.00%
2019-07-05	2.100	2.100	2.150	2.100	2.100	1,000	2,100	2.1000	1.330	1.330	1.362	1.330	1.330	1,579	1.3303	0.00%
2019-07-04	2.100	2.100	2.250	2.100	2.100	1,000	2,100	2.1000	1.330	1.330	1.425	1.330	1.330	1,579	1.3303	0.96%
2019-07-03	2.080	2.080	2.300	2.060	2.060	14,000	28,840	2.0600	1.318	1.318	1.457	1.305	1.305	22,101	1.3049	-3.70%
2019-07-02	2.160	2.100	2.180	2.080	2.180	55,000	117,700	2.1400	1.368	1.330	1.381	1.318	1.381	86,823	1.3556	6.29%
2019-06-28	2.180	2.180	2.310	2.180	2.180	24,000	52,320	2.1800	1.287	1.287	1.364	1.287	1.287	40,643	1.2873	0.00%
2019-06-27	2.180	2.170	2.320	2.170	2.180	3,000	6,520	2.1733	1.287	1.281	1.370	1.281	1.287	5,080	1.2834	0.46%
2019-06-26	2.170	2.170	2.200	2.170	2.170	1,000	2,170	2.1700	1.281	1.281	1.299	1.281	1.281	1,693	1.2814	-1.36%
2019-06-25	2.200	2.170	2.200	-	-	0	0	-	1.299	1.281	1.299	-	-	0	-	0.00%
2019-06-24	2.200	2.180	2.330	2.200	2.200	1,000	2,200	2.2000	1.299	1.287	1.376	1.299	1.299	1,693	1.2991	0.92%
2019-06-21	2.180	2.180	2.280	-	-	1,000	2,180	2.1800	1.287	1.287	1.346	-	-	1,693	1.2873	0.00%
2019-06-20	2.180	2.170	2.270	-	-	0	0	-	1.287	1.281	1.340	-	-	0	-	0.00%
2019-06-19	2.180	2.180	2.270	2.160	2.170	19,000	41,130	2.1647	1.287	1.287	1.340	1.276	1.281	32,175	1.2783	0.93%
2019-06-18	2.160	2.160	2.270	2.150	2.150	4,000	8,600	2.1500	1.276	1.276	1.340	1.270	1.270	6,774	1.2696	0.93%
2019-06-17	2.140	2.130	2.200	2.140	2.140	7,000	14,980	2.1400	1.264	1.258	1.299	1.264	1.264	11,854	1.2637	0.94%
2019-06-14	2.120	2.120	2.230	2.120	2.200	230,000	501,190	2.1791	1.252	1.252	1.317	1.252	1.299	389,492	1.2868	0.00%
2019-06-13	2.120	2.120	2.150	2.120	2.190	65,000	140,620	2.1634	1.252	1.252	1.270	1.252	1.293	110,074	1.2775	0.00%
2019-06-12	2.120	2.120	2.190	-	-	0	0	-	1.252	1.252	1.293	-	-	0	-	0.47%
2019-06-11	2.110	2.110	2.150	-	-	0	0	-	1.246	1.246	1.270	-	-	0	-	0.00%
2019-06-10	2.110	2.110	2.190	2.110	2.110	23,000	48,530	2.1100	1.246	1.246	1.293	1.246	1.246	38,949	1.2460	0.00%
2019-06-06	2.110	2.110	2.180	2.110	2.110	1,000	2,110	2.1100	1.246	1.246	1.287	1.246	1.246	1,693	1.2460	0.00%
2019-06-05	2.110	2.110	2.160	2.110	2.170	59,000	127,920	2.1681	1.246	1.246	1.276	1.246	1.281	99,913	1.2803	-1.86%
2019-06-04	2.150	2.150	2.190	2.150	2.200	51,000	111,190	2.1802	1.270	1.270	1.293	1.270	1.299	86,366	1.2874	-1.83%
2019-06-03	2.190	2.190	2.200	2.180	2.180	11,000	23,980	2.1800	1.293	1.293	1.299	1.287	1.287	18,628	1.2873	0.46%
2019-05-31	2.180	2.170	2.240	-	-	0	0	-	1.287	1.281	1.323	-	-	0	-	0.00%
2019-05-30	2.180	2.180	2.280	2.180	2.180	25,000	54,500	2.1800	1.287	1.287	1.346	1.287	1.287	42,336	1.2873	0.46%
2019-05-29	2.170	2.170	2.270	-	-	0	0	-	1.281	1.281	1.340	-	-	0	-	0.00%
2019-05-28	2.170	2.170	2.250	2.160	2.160	3,000	6,480	2.1600	1.281	1.281	1.329	1.276	1.276	5,080	1.2755	-1.36%
2019-05-27	2.200	2.160	2.200	-	-	0	0	-	1.299	1.276	1.299	-	-	0	-	0.00%
2019-05-24	2.200	2.170	2.280	-	-	0	0	-	1.299	1.281	1.346	-	-	0	-	0.00%
2019-05-23	2.200	2.180	2.260	2.190	2.200	2,000	4,390	2.1950	1.299	1.287	1.335	1.293	1.299	3,387	1.2962	1.85%
2019-05-22	2.160	2.160	2.280	2.160	2.160	6,000	12,960	2.1600	1.276	1.276	1.346	1.276	1.276	10,161	1.2755	0.47%
2019-05-21	2.150	2.140	2.280	2.150	2.150	1,000	2,150	2.1500	1.270	1.264	1.346	1.270	1.270	1,693	1.2696	-0.46%
2019-05-20	2.160	2.140	2.190	2.140	2.190	44,000	95,860	2.1786	1.276	1.264	1.293	1.264	1.293	74,511	1.2865	-1.37%
2019-05-17	2.190	2.190	2.300	-	-	0	0	-	1.293	1.293	1.358	-	-	0	-	2.34%
2019-05-16	2.140	2.140	2.280	2.140	2.290	23,000	51,440	2.2365	1.264	1.264	1.346	1.264	1.352	38,949	1.3207	-2.73%
2019-05-15	2.200	2.200	2.280	2.200	2.200	47,000	103,400	2.2000	1.299	1.299	1.346	1.299	1.299	79,592	1.2991	2.33%
2019-05-14	2.150	2.150	2.170	2.150	2.180	115,000	248,870	2.1641	1.270	1.270	1.281	1.270	1.287	194,746	1.2779	-1.83%
2019-05-10	2.190	2.190	2.220	2.190	2.200	24,000	52,670	2.1946	1.293	1.293	1.311	1.293	1.299	40,643	1.2959	-0.45%
2019-05-09	2.200	2.200	2.270	-	-	0	0	-	1.299	1.299	1.340	-	-	0	-	0.00%
2019-05-08	2.200	2.190	2.230	2.200	2.200	42,000	93,630	2.2293	1.299	1.293	1.317	1.299	1.299	71,125	1.3164	-2.22%
2019-05-07	2.250	2.250	2.330	2.190	2.260	30,000	66,050	2.2017	1.329	1.329	1.376	1.293	1.335	50,803	1.3001	1.81%
2019-05-06	2.210	2.210	2.220	2.200	2.220	86,000	190,880	2.2195	1.305	1.305	1.311	1.299	1.311	145,636	1.3107	-1.34%
2019-05-03	2.240	2.240	2.260	2.240	2.300	113,000	255,340	2.2596	1.323	1.323	1.335	1.323	1.358	191,359	1.3344	-3.03%
2019-05-02	2.310	2.280	2.340	2.300	2.310	15,000	34,550	2.3033	1.364	1.346	1.382	1.358	1.364	25,402	1.3601	3.59%
2019-04-30	2.230	2.220	2.250	2.220	2.360	159,000	363,360	2.2853	1.317	1.311	1.329	1.311	1.394	269,257	1.3495	0.45%
2019-04-29	2.220	2.210	2.230	2.220	2.220	3,000	6,660	2.2200	1.311	1.305	1.317	1.311	1.311	5,080	1.3109	-0.45%
2019-04-26	2.230	2.210	2.230	2.200	2.230	61,000	135,700	2.2246	1.317	1.305	1.317	1.299	1.317	103,300	1.3136	0.90%
2019-04-25	2.210	2.200	2.210	2.220	2.220	7,000	15,540	2.2200	1.305	1.299	1.305	1.311	1.311	11,854	1.3109	0.45%
2019-04-24	2.200	2.200	2.240	2.200	2.220	33,000	72,640	2.2012	1.299	1.299	1.323	1.299	1.311	55,884	1.2998	-0.90%
2019-04-23	2.220	2.210	2.220	2.210	2.230	18,000	39,910	2.2172	1.311	1.305	1.311	1.305	1.317	30,482	1.3093	-2.20%
2019-04-18	2.270	2.210	2.270	2.270	2.270	4,000	9,080	2.2700	1.340	1.305	1.340	1.340	1.340	6,774	1.3405	2.25%
2019-04-17	2.220	2.220	2.290	2.210	2.230	16,000	35,510	2.2194	1.311	1.311	1.352	1.305	1.317	27,095	1.3106	-0.45%
2019-04-16	2.230	2.230	2.250	2.230	2.250	22,000	49,270	2.2395	1.317	1.317	1.329	1.317	1.329	37,256	1.3225	0.00%
2019-04-15	2.230	2.230	2.240	2.210	2.300	23,000	52,090	2.2648	1.317	1.317	1.323	1.305	1.358	38,949	1.3374	0.90%
2019-04-12	2.210	2.210	2.250	2.190	2.280	67,000	150,980	2.2534	1.305	1.305	1.329	1.293	1.346	113,461	1.3307	0.00%
2019-04-11	2.210	2.210	2.230	2.200	2.300	76,000	169,560	2.2311	1.305	1.305	1.317	1.299	1.358	128,702	1.3175	-0.90%
2019-04-10	2.230	2.230	2.300	2.220	2.250	66,000	147,570	2.2359	1.317	1.317	1.358	1.311	1.329	111,767	1.3203	1.36%
2019-04-09	2.200	2.200	2.250	2.200	2.200	4,000	8,800	2.2000	1.299	1.299	1.329	1.299	1.299	6,774	1.2991	0.00%
2019-04-08	2.200	2.200	2.250	2.190	2.200	36,000	79,130	2.1981	1.299	1.299	1.329	1.293	1.299	60,964	1.2980	-0.45%
2019-04-04	2.210	2.210	2.250	2.210	2.210	1,000	2,210	2.2100	1.305	1.305	1.329	1.305	1.305	1,693	1.3050	0.00%
2019-04-03	2.210	2.210	2.250	2.210	2.230	283,000	626,100	2.2124	1.305	1.305	1.329	1.305	1.317	479,244	1.3064	-0.90%
2019-04-02	2.230	2.230	2.290	2.220	2.250	16,000	35,750	2.2344	1.317	1.317	1.352	1.311	1.329	27,095	1.3194	-0.89%
2019-04-01	2.250	2.240	2.280	2.250	2.340	239,000	548,600	2.2954	1.329	1.323	1.346	1.329	1.382	404,733	1.3555	-0.44%
2019-03-29	2.260	2.260	2.270	2.230	2.260	295,000	662,330	2.2452	1.335	1.335	1.340	1.317	1.335	499,566	1.3258	1.80%
2019-03-28	2.220	2.210	2.220	2.190	2.250	284,000	629,070	2.2150	1.311	1.305	1.311	1.293	1.329	480,938	1.3080	3.26%
2019-03-27	2.150	2.030	2.150	2.170	2.170	1,000	2,170	2.1700	1.270	1.199	1.270	1.281	1.281	1,693	1.2814	-0.92%
2019-03-26	2.170	2.170	2.190	2.140	2.160	15,000	32,340	2.1560	1.281	1.281	1.293	1.264	1.276	25,402	1.2731	3.33%
2019-03-25	2.100	2.100	2.210	2.040	2.070	6,000	12,390	2.0650	1.240	1.240	1.305	1.205	1.222	10,161	1.2194	2.94%
2019-03-22	2.040	2.040	2.200	2.010	2.010	1,000	2,010	2.0100	1.205	1.205	1.299	1.187	1.187	1,693	1.1869	-1.92%
2019-03-21	2.080	2.020	2.200	-	-	0	0	-	1.228	1.193	1.299	-	-	0	-	0.00%
2019-03-20	2.080	2.020	2.080	-	-	0	0	-	1.228	1.193	1.228	-	-	0	-	0.00%
2019-03-19	2.080	2.070	2.160	2.080	2.080	1,000	2,080	2.0800	1.228	1.222	1.276	1.228	1.228	1,693	1.2283	0.48%
2019-03-18	2.070	2.070	2.180	2.060	2.140	112,000	232,310	2.0742	1.222	1.222	1.287	1.216	1.264	189,666	1.2248	-3.27%
2019-03-15	2.140	2.030	2.140	-	-	0	0	-	1.264	1.199	1.264	-	-	0	-	0.00%
2019-03-14	2.140	2.130	2.230	2.130	2.250	29,000	64,540	2.2255	1.264	1.258	1.317	1.258	1.329	49,110	1.3142	1.42%
2019-03-13	2.110	2.050	2.110	-	-	0	0	-	1.246	1.211	1.246	-	-	0	-	0.00%
2019-03-12	2.110	2.090	2.240	-	-	0	0	-	1.246	1.234	1.323	-	-	0	-	0.00%
2019-03-11	2.110	2.040	2.180	-	-	0	0	-	1.246	1.205	1.287	-	-	0	-	0.00%
2019-03-08	2.110	2.030	2.190	2.110	2.110	80,000	168,800	2.1100	1.246	1.199	1.293	1.246	1.246	135,475	1.2460	0.00%
2019-03-07	2.110	2.040	2.150	-	-	0	0	-	1.246	1.205	1.270	-	-	0	-	0.00%
2019-03-06	2.110	2.110	2.130	2.110	2.150	51,000	108,260	2.1227	1.246	1.246	1.258	1.246	1.270	86,366	1.2535	-1.86%
2019-03-05	2.150	2.030	2.150	-	-	0	0	-	1.270	1.199	1.270	-	-	0	-	0.00%
2019-03-04	2.150	2.080	2.190	2.030	2.150	23,000	47,560	2.0678	1.270	1.228	1.293	1.199	1.270	38,949	1.2211	0.00%
2019-03-01	2.150	2.100	2.150	2.160	2.170	15,000	32,480	2.1653	1.270	1.240	1.270	1.276	1.281	25,402	1.2787	-2.27%
2019-02-28	2.200	2.060	2.200	2.200	2.250	18,000	39,830	2.2128	1.299	1.216	1.299	1.299	1.329	30,482	1.3067	-1.79%
2019-02-27	2.240	2.230	2.260	2.160	2.270	179,000	403,080	2.2518	1.323	1.317	1.335	1.276	1.340	303,126	1.3297	-2.61%
2019-02-26	2.300	2.300	2.310	2.080	2.320	343,000	766,780	2.2355	1.358	1.358	1.364	1.228	1.370	580,851	1.3201	10.58%
2019-02-25	2.080	2.080	2.090	2.080	2.080	61,000	126,880	2.0800	1.228	1.228	1.234	1.228	1.228	103,300	1.2283	0.48%
2019-02-22	2.070	2.030	2.080	2.070	2.070	120,000	248,400	2.0700	1.222	1.199	1.228	1.222	1.222	203,213	1.2224	-0.48%
2019-02-21	2.080	2.050	2.090	2.050	2.080	51,000	105,150	2.0618	1.228	1.211	1.234	1.211	1.228	86,366	1.2175	2.46%
2019-02-20	2.030	2.030	2.070	-	-	0	0	-	1.199	1.199	1.222	-	-	0	-	0.00%
2019-02-19	2.030	2.030	2.080	2.030	2.120	27,000	55,610	2.0596	1.199	1.199	1.228	1.199	1.252	45,723	1.2162	-0.98%
2019-02-18	2.050	2.050	2.080	2.050	2.110	14,000	28,960	2.0686	1.211	1.211	1.228	1.211	1.246	23,708	1.2215	-2.84%
2019-02-15	2.110	2.080	2.160	2.080	2.110	142,000	296,150	2.0856	1.246	1.228	1.276	1.228	1.246	240,469	1.2316	1.44%
2019-02-14	2.080	2.080	2.110	2.070	2.140	275,000	580,750	2.1118	1.228	1.228	1.246	1.222	1.264	465,697	1.2471	-0.48%
2019-02-13	2.090	2.090	2.110	1.980	2.090	98,000	199,830	2.0391	1.234	1.234	1.246	1.169	1.234	165,957	1.2041	-3.69%
2019-02-12	2.170	2.170	2.190	2.160	2.170	16,000	34,660	2.1663	1.281	1.281	1.293	1.276	1.281	27,095	1.2792	0.00%
2019-02-11	2.170	2.170	2.200	2.140	2.210	47,000	101,660	2.1630	1.281	1.281	1.299	1.264	1.305	79,592	1.2773	-1.81%
2019-02-08	2.210	2.210	2.220	2.210	2.220	68,000	150,920	2.2194	1.305	1.305	1.311	1.305	1.311	115,154	1.3106	0.00%
2019-02-04	2.210	2.210	2.230	2.200	2.230	53,000	117,230	2.2119	1.305	1.305	1.317	1.299	1.317	89,752	1.3061	0.45%
2019-02-01	2.200	2.200	2.210	2.200	2.200	14,000	30,800	2.2000	1.299	1.299	1.305	1.299	1.299	23,708	1.2991	0.00%
2019-01-31	2.200	2.200	2.210	2.200	2.200	22,000	48,400	2.2000	1.299	1.299	1.305	1.299	1.299	37,256	1.2991	0.46%
2019-01-30	2.190	2.190	2.200	2.190	2.190	40,000	87,600	2.1900	1.293	1.293	1.299	1.293	1.293	67,738	1.2932	-0.45%
2019-01-29	2.200	2.200	2.210	2.200	2.200	63,000	138,600	2.2000	1.299	1.299	1.305	1.299	1.299	106,687	1.2991	0.46%
2019-01-28	2.190	2.190	2.200	2.190	2.200	16,000	35,060	2.1913	1.293	1.293	1.299	1.293	1.299	27,095	1.2940	0.46%
2019-01-25	2.180	2.180	2.190	2.180	2.200	308,000	674,170	2.1889	1.287	1.287	1.293	1.287	1.299	521,580	1.2926	-0.91%
2019-01-24	2.200	2.200	2.210	2.180	2.200	135,000	294,890	2.1844	1.299	1.299	1.305	1.287	1.299	228,615	1.2899	0.92%
2019-01-23	2.180	2.180	2.200	2.180	2.180	78,000	170,040	2.1800	1.287	1.287	1.299	1.287	1.287	132,089	1.2873	0.00%
2019-01-22	2.180	2.180	2.190	2.180	2.200	75,000	164,160	2.1888	1.287	1.287	1.293	1.287	1.299	127,008	1.2925	0.00%
2019-01-21	2.180	2.180	2.190	2.180	2.200	181,000	394,640	2.1803	1.287	1.287	1.293	1.287	1.299	306,513	1.2875	-0.91%
2019-01-18	2.200	2.190	2.200	2.180	2.230	260,000	571,440	2.1978	1.299	1.293	1.299	1.287	1.317	440,295	1.2979	0.92%
2019-01-17	2.180	2.180	2.190	2.180	2.210	191,000	418,400	2.1906	1.287	1.287	1.293	1.287	1.305	323,448	1.2936	0.00%
2019-01-16	2.180	2.180	2.190	2.180	2.200	573,000	1,252,490	2.1858	1.287	1.287	1.293	1.287	1.299	970,343	1.2908	0.00%
2019-01-15	2.180	2.180	2.190	2.180	2.220	5,099,000	11,206,790	2.1978	1.287	1.287	1.293	1.287	1.311	8,634,865	1.2979

Recommend Webb-site to a friend