Prices and Webb-site Total Returns

AK Medical Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01789	2017-12-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	5.990	5.970	5.990	5.800	6.000	2,511,000	14,870,440	5.9221	5.990	5.970	5.990	5.800	6.000	2,511,000	5.9221	4.72%
2026-02-02	5.720	5.710	5.720	5.650	5.850	2,398,000	13,647,266	5.6911	5.720	5.710	5.720	5.650	5.850	2,398,000	5.6911	-2.05%
2026-01-30	5.840	5.820	5.840	5.750	5.870	1,366,000	7,934,520	5.8086	5.840	5.820	5.840	5.750	5.870	1,366,000	5.8086	0.34%
2026-01-29	5.820	5.820	5.840	5.650	5.860	2,392,000	13,805,220	5.7714	5.820	5.820	5.840	5.650	5.860	2,392,000	5.7714	1.04%
2026-01-28	5.760	5.740	5.770	5.700	5.860	4,612,000	26,495,120	5.7448	5.760	5.740	5.770	5.700	5.860	4,612,000	5.7448	-1.87%
2026-01-27	5.870	5.850	5.870	5.760	6.230	8,566,000	50,466,360	5.8915	5.870	5.850	5.870	5.760	6.230	8,566,000	5.8915	-5.17%
2026-01-26	6.190	6.160	6.190	6.060	6.190	1,748,000	10,710,340	6.1272	6.190	6.160	6.190	6.060	6.190	1,748,000	6.1272	0.65%
2026-01-23	6.150	6.140	6.150	6.060	6.190	5,874,000	35,992,540	6.1274	6.150	6.140	6.150	6.060	6.190	5,874,000	6.1274	1.82%
2026-01-22	6.040	6.040	6.050	6.020	6.250	3,520,081	21,475,876	6.1010	6.040	6.040	6.050	6.020	6.250	3,520,081	6.1010	-2.58%
2026-01-21	6.200	6.190	6.200	5.910	6.220	7,942,200	48,741,000	6.1370	6.200	6.190	6.200	5.910	6.220	7,942,200	6.1370	3.51%
2026-01-20	5.990	5.980	5.990	5.910	6.060	5,088,000	30,476,000	5.9898	5.990	5.980	5.990	5.910	6.060	5,088,000	5.9898	1.18%
2026-01-19	5.920	5.920	5.940	5.870	6.130	6,580,000	39,242,920	5.9640	5.920	5.920	5.940	5.870	6.130	6,580,000	5.9640	-4.21%
2026-01-16	6.180	6.130	6.180	6.100	6.280	2,865,900	17,689,866	6.1725	6.180	6.130	6.180	6.100	6.280	2,865,900	6.1725	-1.59%
2026-01-15	6.280	6.280	6.290	6.140	6.380	6,890,800	43,258,418	6.2777	6.280	6.280	6.290	6.140	6.380	6,890,800	6.2777	1.78%
2026-01-14	6.170	6.150	6.170	6.030	6.200	5,796,000	35,596,780	6.1416	6.170	6.150	6.170	6.030	6.200	5,796,000	6.1416	1.48%
2026-01-13	6.080	6.060	6.080	5.970	6.190	3,409,300	20,770,545	6.0923	6.080	6.060	6.080	5.970	6.190	3,409,300	6.0923	1.50%
2026-01-09	5.990	5.980	5.990	5.970	6.140	1,714,000	10,292,720	6.0051	5.990	5.980	5.990	5.970	6.140	1,714,000	6.0051	-2.44%
2026-01-08	6.140	6.100	6.140	6.030	6.150	3,587,582	21,856,642	6.0923	6.140	6.100	6.140	6.030	6.150	3,587,582	6.0923	1.32%
2026-01-07	6.060	6.010	6.080	5.880	6.150	6,766,000	40,899,860	6.0449	6.060	6.010	6.080	5.880	6.150	6,766,000	6.0449	1.51%
2026-01-06	5.970	5.920	5.970	5.830	5.980	2,220,000	13,136,980	5.9176	5.970	5.920	5.970	5.830	5.980	2,220,000	5.9176	1.02%
2026-01-05	5.910	5.900	5.910	5.660	5.910	4,060,200	23,712,976	5.8403	5.910	5.900	5.910	5.660	5.910	4,060,200	5.8403	3.68%
2025-12-31	5.700	5.680	5.700	5.670	5.760	640,000	3,651,360	5.7053	5.700	5.680	5.700	5.670	5.760	640,000	5.7053	-0.52%
2025-12-30	5.730	5.720	5.730	5.630	5.750	1,606,000	9,136,292	5.6888	5.730	5.720	5.730	5.630	5.750	1,606,000	5.6888	0.00%
2025-12-29	5.730	5.720	5.730	5.600	5.800	1,730,000	9,891,840	5.7178	5.730	5.720	5.730	5.600	5.800	1,730,000	5.7178	0.88%
2025-12-24	5.680	5.680	5.700	5.640	5.800	1,203,116	6,877,765	5.7166	5.680	5.680	5.700	5.640	5.800	1,203,116	5.7166	-0.70%
2025-12-23	5.720	5.720	5.740	5.590	5.750	2,074,200	11,827,286	5.7021	5.720	5.720	5.740	5.590	5.750	2,074,200	5.7021	2.33%
2025-12-22	5.590	5.590	5.600	5.560	5.670	726,000	4,062,900	5.5963	5.590	5.590	5.600	5.560	5.670	726,000	5.5963	-1.41%
2025-12-19	5.670	5.670	5.680	5.460	5.670	1,264,981	7,111,574	5.6219	5.670	5.670	5.680	5.460	5.670	1,264,981	5.6219	3.85%
2025-12-18	5.460	5.460	5.490	5.370	5.500	478,000	2,614,820	5.4703	5.460	5.460	5.490	5.370	5.500	478,000	5.4703	0.37%
2025-12-17	5.440	5.430	5.440	5.380	5.480	2,402,000	13,058,940	5.4367	5.440	5.430	5.440	5.380	5.480	2,402,000	5.4367	-0.37%
2025-12-16	5.460	5.450	5.460	5.310	5.500	2,106,000	11,352,200	5.3904	5.460	5.450	5.460	5.310	5.500	2,106,000	5.3904	0.18%
2025-12-15	5.450	5.440	5.450	5.440	5.540	1,700,600	9,330,534	5.4866	5.450	5.440	5.450	5.440	5.540	1,700,600	5.4866	-1.62%
2025-12-12	5.540	5.530	5.540	5.500	5.560	1,248,000	6,905,220	5.5330	5.540	5.530	5.540	5.500	5.560	1,248,000	5.5330	0.00%
2025-12-11	5.540	5.540	5.560	5.470	5.590	1,776,000	9,806,940	5.5219	5.540	5.540	5.560	5.470	5.590	1,776,000	5.5219	-0.89%
2025-12-10	5.590	5.580	5.590	5.400	5.610	2,644,000	14,596,280	5.5205	5.590	5.580	5.590	5.400	5.610	2,644,000	5.5205	1.82%
2025-12-09	5.490	5.490	5.500	5.480	5.610	2,016,000	11,170,600	5.5410	5.490	5.490	5.500	5.480	5.610	2,016,000	5.5410	-3.00%
2025-12-08	5.660	5.640	5.660	5.570	5.670	1,830,000	10,321,360	5.6401	5.660	5.640	5.660	5.570	5.670	1,830,000	5.6401	0.89%
2025-12-05	5.610	5.610	5.630	5.550	5.640	1,504,089	8,420,736	5.5986	5.610	5.610	5.630	5.550	5.640	1,504,089	5.5986	-0.36%
2025-12-04	5.630	5.630	5.660	5.560	5.650	1,272,000	7,120,420	5.5978	5.630	5.630	5.660	5.560	5.650	1,272,000	5.5978	0.54%
2025-12-03	5.600	5.600	5.620	5.570	5.680	1,798,000	10,108,240	5.6219	5.600	5.600	5.620	5.570	5.680	1,798,000	5.6219	-0.53%
2025-12-02	5.630	5.630	5.650	5.580	5.690	2,773,300	15,643,091	5.6406	5.630	5.630	5.650	5.580	5.690	2,773,300	5.6406	-0.88%
2025-12-01	5.680	5.670	5.680	5.540	5.680	1,321,100	7,424,595	5.6200	5.680	5.670	5.680	5.540	5.680	1,321,100	5.6200	2.16%
2025-11-28	5.560	5.550	5.580	5.520	5.630	3,336,000	18,572,400	5.5673	5.560	5.550	5.580	5.520	5.630	3,336,000	5.5673	-0.54%
2025-11-27	5.590	5.570	5.590	5.570	5.700	4,824,000	27,076,960	5.6130	5.590	5.570	5.590	5.570	5.700	4,824,000	5.6130	0.00%
2025-11-26	5.590	5.590	5.610	5.590	5.770	2,386,000	13,499,840	5.6579	5.590	5.590	5.610	5.590	5.770	2,386,000	5.6579	-0.53%
2025-11-25	5.620	5.620	5.640	5.580	5.700	2,418,000	13,682,140	5.6585	5.620	5.620	5.640	5.580	5.700	2,418,000	5.6585	0.72%
2025-11-24	5.580	5.560	5.580	5.530	5.630	4,303,500	24,034,130	5.5848	5.580	5.560	5.580	5.530	5.630	4,303,500	5.5848	0.54%
2025-11-21	5.550	5.540	5.550	5.440	5.600	8,284,091	45,649,938	5.5106	5.550	5.540	5.550	5.440	5.600	8,284,091	5.5106	-1.77%
2025-11-20	5.650	5.650	5.660	5.550	5.740	3,076,000	17,300,300	5.6243	5.650	5.650	5.660	5.550	5.740	3,076,000	5.6243	-0.35%
2025-11-19	5.670	5.670	5.680	5.610	5.780	4,632,000	26,318,960	5.6820	5.670	5.670	5.680	5.610	5.780	4,632,000	5.6820	-2.07%
2025-11-18	5.790	5.790	5.800	5.730	5.880	2,684,000	15,543,672	5.7912	5.790	5.790	5.800	5.730	5.880	2,684,000	5.7912	-2.20%
2025-11-17	5.920	5.890	5.930	5.800	6.080	2,277,400	13,385,516	5.8775	5.920	5.890	5.930	5.800	6.080	2,277,400	5.8775	-0.34%
2025-11-14	5.940	5.930	5.940	5.930	6.160	2,870,000	17,267,410	6.0165	5.940	5.930	5.940	5.930	6.160	2,870,000	6.0165	-3.26%
2025-11-13	6.140	6.120	6.140	6.050	6.190	2,800,000	17,086,380	6.1023	6.140	6.120	6.140	6.050	6.190	2,800,000	6.1023	0.49%
2025-11-12	6.110	6.090	6.110	5.990	6.270	8,078,000	49,907,300	6.1782	6.110	6.090	6.110	5.990	6.270	8,078,000	6.1782	1.66%
2025-11-11	6.010	5.990	6.010	5.900	6.040	4,474,000	26,755,540	5.9802	6.010	5.990	6.010	5.900	6.040	4,474,000	5.9802	1.69%
2025-11-10	5.910	5.900	5.910	5.700	6.000	3,520,200	20,727,177	5.8881	5.910	5.900	5.910	5.700	6.000	3,520,200	5.8881	2.60%
2025-11-07	5.760	5.760	5.770	5.640	5.820	2,708,105	15,516,458	5.7296	5.760	5.760	5.770	5.640	5.820	2,708,105	5.7296	0.00%
2025-11-06	5.760	5.720	5.760	5.680	5.760	1,712,000	9,792,152	5.7197	5.760	5.720	5.760	5.680	5.760	1,712,000	5.7197	0.35%
2025-11-05	5.740	5.740	5.750	5.600	5.870	2,306,163	13,246,117	5.7438	5.740	5.740	5.750	5.600	5.870	2,306,163	5.7438	-0.86%
2025-11-04	5.790	5.790	5.800	5.740	6.040	3,330,000	19,390,280	5.8229	5.790	5.790	5.800	5.740	6.040	3,330,000	5.8229	-4.14%
2025-11-03	6.040	6.040	6.050	5.850	6.130	5,706,000	34,380,720	6.0254	6.040	6.040	6.050	5.850	6.130	5,706,000	6.0254	2.90%
2025-10-31	5.870	5.870	5.890	5.570	6.200	17,114,000	100,784,508	5.8890	5.870	5.870	5.890	5.570	6.200	17,114,000	5.8890	4.26%
2025-10-30	5.630	5.630	5.640	5.580	5.810	5,174,591	29,279,662	5.6584	5.630	5.630	5.640	5.580	5.810	5,174,591	5.6584	-2.93%
2025-10-28	5.800	5.800	5.840	5.800	5.980	3,864,000	22,591,860	5.8468	5.800	5.800	5.840	5.800	5.980	3,864,000	5.8468	-0.85%
2025-10-27	5.850	5.850	5.870	5.820	6.020	3,034,000	17,900,340	5.8999	5.850	5.850	5.870	5.820	6.020	3,034,000	5.8999	-0.51%
2025-10-24	5.880	5.880	5.890	5.840	6.050	6,064,000	35,948,350	5.9282	5.880	5.880	5.890	5.840	6.050	6,064,000	5.9282	-1.51%
2025-10-23	5.970	5.970	5.980	5.920	6.260	10,428,099	63,100,817	6.0510	5.970	5.970	5.980	5.920	6.260	10,428,099	6.0510	-1.16%
2025-10-22	6.040	6.020	6.040	5.950	6.400	12,638,000	77,333,760	6.1191	6.040	6.020	6.040	5.950	6.400	12,638,000	6.1191	0.83%
2025-10-21	5.990	5.980	5.990	5.970	6.200	7,590,000	46,042,070	6.0661	5.990	5.980	5.990	5.970	6.200	7,590,000	6.0661	-1.96%
2025-10-20	6.110	6.100	6.110	5.650	6.170	25,182,142	150,247,990	5.9664	6.110	6.100	6.110	5.650	6.170	25,182,142	5.9664	11.09%
2025-10-17	5.500	5.500	5.510	5.470	5.640	4,382,000	24,194,820	5.5214	5.500	5.500	5.510	5.470	5.640	4,382,000	5.5214	-2.14%
2025-10-16	5.620	5.610	5.620	5.460	5.670	5,576,214	31,325,940	5.6178	5.620	5.610	5.620	5.460	5.670	5,576,214	5.6178	2.37%
2025-10-15	5.490	5.480	5.490	5.400	5.510	4,894,000	26,680,360	5.4516	5.490	5.480	5.490	5.400	5.510	4,894,000	5.4516	0.55%
2025-10-14	5.460	5.460	5.470	5.450	5.630	6,874,000	38,064,190	5.5374	5.460	5.460	5.470	5.450	5.630	6,874,000	5.5374	-1.97%
2025-10-13	5.570	5.550	5.570	5.310	5.600	3,652,000	20,136,640	5.5139	5.570	5.550	5.570	5.310	5.600	3,652,000	5.5139	-0.18%
2025-10-10	5.580	5.580	5.590	5.500	5.700	7,122,688	39,912,288	5.6035	5.580	5.580	5.590	5.500	5.700	7,122,688	5.6035	0.36%
2025-10-09	5.560	5.560	5.570	5.470	5.590	5,028,054	27,833,744	5.5357	5.560	5.560	5.570	5.470	5.590	5,028,054	5.5357	0.18%
2025-10-08	5.550	5.530	5.550	5.460	5.570	853,970	4,712,381	5.5182	5.550	5.530	5.550	5.460	5.570	853,970	5.5182	-0.54%
2025-10-06	5.580	5.580	5.600	5.540	5.700	1,316,000	7,335,994	5.5745	5.580	5.580	5.600	5.540	5.700	1,316,000	5.5745	0.00%
2025-10-03	5.580	5.550	5.580	5.490	5.580	842,000	4,665,670	5.5412	5.580	5.550	5.580	5.490	5.580	842,000	5.5412	1.09%
2025-10-02	5.520	5.520	5.530	5.380	5.580	2,078,715	11,455,586	5.5109	5.520	5.520	5.530	5.380	5.580	2,078,715	5.5109	0.00%
2025-09-30	5.520	5.520	5.530	5.390	5.550	4,668,000	25,633,120	5.4912	5.520	5.520	5.530	5.390	5.550	4,668,000	5.4912	2.60%
2025-09-29	5.380	5.360	5.380	5.200	5.440	5,294,000	28,240,620	5.3345	5.380	5.360	5.380	5.200	5.440	5,294,000	5.3345	2.67%
2025-09-26	5.240	5.230	5.240	5.220	5.360	5,285,000	27,860,216	5.2716	5.240	5.230	5.240	5.220	5.360	5,285,000	5.2716	-2.78%
2025-09-25	5.390	5.380	5.390	5.350	5.470	7,046,000	37,943,510	5.3851	5.390	5.380	5.390	5.350	5.470	7,046,000	5.3851	-1.82%
2025-09-24	5.490	5.490	5.510	5.440	5.520	2,592,200	14,185,996	5.4726	5.490	5.490	5.510	5.440	5.520	2,592,200	5.4726	-0.54%
2025-09-23	5.520	5.500	5.520	5.420	5.580	4,260,000	23,390,640	5.4908	5.520	5.500	5.520	5.420	5.580	4,260,000	5.4908	-0.54%
2025-09-22	5.550	5.550	5.570	5.520	5.630	3,498,000	19,479,870	5.5689	5.550	5.550	5.570	5.520	5.630	3,498,000	5.5689	0.18%
2025-09-19	5.540	5.520	5.540	5.510	5.680	5,180,256	28,799,354	5.5594	5.540	5.520	5.540	5.510	5.680	5,180,256	5.5594	-1.25%
2025-09-18	5.610	5.610	5.620	5.550	5.790	5,256,200	29,684,852	5.6476	5.610	5.610	5.620	5.550	5.790	5,256,200	5.6476	-1.75%
2025-09-17	5.710	5.700	5.710	5.690	5.840	6,334,000	36,330,999	5.7359	5.710	5.700	5.710	5.690	5.840	6,334,000	5.7359	-1.21%
2025-09-16	5.780	5.750	5.780	5.670	5.810	4,362,000	25,030,888	5.7384	5.780	5.750	5.780	5.670	5.810	4,362,000	5.7384	1.23%
2025-09-15	5.710	5.710	5.720	5.670	5.860	4,080,000	23,433,830	5.7436	5.710	5.710	5.720	5.670	5.860	4,080,000	5.7436	-1.21%
2025-09-12	5.780	5.780	5.790	5.700	5.850	4,024,000	23,234,860	5.7741	5.780	5.780	5.790	5.700	5.850	4,024,000	5.7741	0.87%
2025-09-11	5.730	5.720	5.730	5.620	5.760	6,352,000	36,170,020	5.6943	5.730	5.720	5.730	5.620	5.760	6,352,000	5.6943	-0.69%
2025-09-10	5.770	5.760	5.770	5.710	5.850	5,594,150	32,242,485	5.7636	5.770	5.760	5.770	5.710	5.850	5,594,150	5.7636	0.35%
2025-09-09	5.750	5.720	5.750	5.710	5.990	5,621,850	32,468,215	5.7754	5.750	5.720	5.750	5.710	5.990	5,621,850	5.7754	-2.54%
2025-09-08	5.900	5.900	5.910	5.800	5.970	6,846,000	40,407,720	5.9024	5.900	5.900	5.910	5.800	5.970	6,846,000	5.9024	-0.67%
2025-09-05	5.940	5.930	5.940	5.670	5.940	9,201,223	53,806,242	5.8477	5.940	5.930	5.940	5.670	5.940	9,201,223	5.8477	4.58%
2025-09-04	5.680	5.680	5.690	5.640	5.900	7,526,575	42,957,880	5.7075	5.680	5.680	5.690	5.640	5.900	7,526,575	5.7075	-3.40%
2025-09-03	5.880	5.860	5.880	5.740	5.920	6,731,000	39,261,020	5.8329	5.880	5.860	5.880	5.740	5.920	6,731,000	5.8329	0.51%
2025-09-02	5.850	5.840	5.850	5.650	5.920	11,300,000	65,503,800	5.7968	5.850	5.840	5.850	5.650	5.920	11,300,000	5.7968	1.21%
2025-09-01	5.780	5.780	5.790	5.610	5.850	10,496,000	60,181,282	5.7337	5.780	5.780	5.790	5.610	5.850	10,496,000	5.7337	3.21%
2025-08-29	5.600	5.570	5.600	5.510	5.670	19,353,043	108,007,871	5.5809	5.600	5.570	5.600	5.510	5.670	19,353,043	5.5809	-0.18%
2025-08-28	5.610	5.610	5.620	5.570	6.180	55,160,000	312,540,568	5.6661	5.610	5.610	5.620	5.570	6.180	55,160,000	5.6661	-13.56%
2025-08-27	6.490	6.460	6.490	6.430	6.770	5,979,447	39,327,635	6.5771	6.490	6.460	6.490	6.430	6.770	5,979,447	6.5771	-2.99%
2025-08-26	6.690	6.660	6.690	6.560	6.720	3,744,000	24,850,440	6.6374	6.690	6.660	6.690	6.560	6.720	3,744,000	6.6374	0.75%
2025-08-25	6.640	6.640	6.690	6.590	6.730	3,124,000	20,803,930	6.6594	6.640	6.640	6.690	6.590	6.730	3,124,000	6.6594	1.22%
2025-08-22	6.560	6.560	6.590	6.520	6.640	2,059,910	13,533,393	6.5699	6.560	6.560	6.590	6.520	6.640	2,059,910	6.5699	-0.30%
2025-08-21	6.580	6.580	6.600	6.520	6.660	2,772,196	18,239,845	6.5796	6.580	6.580	6.600	6.520	6.660	2,772,196	6.5796	0.00%
2025-08-20	6.580	6.570	6.590	6.510	6.730	5,224,200	34,371,068	6.5792	6.580	6.570	6.590	6.510	6.730	5,224,200	6.5792	-2.66%
2025-08-19	6.760	6.760	6.770	6.680	7.010	5,436,000	36,888,320	6.7859	6.760	6.760	6.770	6.680	7.010	5,436,000	6.7859	-1.74%
2025-08-18	6.880	6.880	6.900	6.810	6.980	6,197,000	42,611,932	6.8762	6.880	6.880	6.900	6.810	6.980	6,197,000	6.8762	-0.15%
2025-08-15	6.890	6.880	6.890	6.780	6.960	5,952,000	40,836,620	6.8610	6.890	6.880	6.890	6.780	6.960	5,952,000	6.8610	0.44%
2025-08-14	6.860	6.850	6.860	6.760	7.100	4,704,000	32,252,413	6.8564	6.860	6.850	6.860	6.760	7.100	4,704,000	6.8564	-1.58%
2025-08-13	6.970	6.910	6.970	6.690	7.050	8,860,000	61,160,200	6.9030	6.970	6.910	6.970	6.690	7.050	8,860,000	6.9030	5.13%
2025-08-12	6.630	6.630	6.660	6.590	6.800	4,703,670	31,364,072	6.6680	6.630	6.630	6.660	6.590	6.800	4,703,670	6.6680	-2.07%
2025-08-11	6.770	6.760	6.770	6.530	6.790	5,456,000	36,447,900	6.6803	6.770	6.760	6.770	6.530	6.790	5,456,000	6.6803	0.74%
2025-08-08	6.720	6.700	6.730	6.570	6.810	5,738,000	38,193,530	6.6562	6.720	6.700	6.730	6.570	6.810	5,738,000	6.6562	-0.59%
2025-08-07	6.760	6.760	6.800	6.700	7.120	9,227,188	62,999,579	6.8276	6.760	6.760	6.800	6.700	7.120	9,227,188	6.8276	-1.89%
2025-08-06	6.890	6.880	6.890	6.730	6.970	3,363,278	22,984,580	6.8340	6.890	6.880	6.890	6.730	6.970	3,363,278	6.8340	0.15%
2025-08-05	6.880	6.880	6.920	6.740	6.990	3,990,000	27,280,360	6.8372	6.880	6.880	6.920	6.740	6.990	3,990,000	6.8372	0.88%
2025-08-04	6.820	6.780	6.820	6.450	6.840	6,804,000	45,435,300	6.6777	6.820	6.780	6.820	6.450	6.840	6,804,000	6.6777	3.96%
2025-08-01	6.560	6.560	6.570	6.540	6.950	6,638,000	44,384,354	6.6864	6.560	6.560	6.570	6.540	6.950	6,638,000	6.6864	-4.37%
2025-07-31	6.860	6.810	6.860	6.770	7.130	14,551,000	101,245,770	6.9580	6.860	6.810	6.860	6.770	7.130	14,551,000	6.9580	-1.72%
2025-07-30	6.980	6.960	6.980	6.790	7.240	12,504,000	87,825,620	7.0238	6.980	6.960	6.980	6.790	7.240	12,504,000	7.0238	-0.99%
2025-07-29	7.050	7.010	7.050	6.590	7.050	14,430,000	98,289,610	6.8115	7.050	7.010	7.050	6.590	7.050	14,430,000	6.8115	3.83%
2025-07-28	6.790	6.770	6.790	6.540	6.810	7,951,000	53,292,036	6.7026	6.790	6.770	6.790	6.540	6.810	7,951,000	6.7026	1.04%
2025-07-25	6.720	6.720	6.750	6.330	6.930	40,710,213	273,298,834	6.7133	6.720	6.720	6.750	6.330	6.930	40,710,213	6.7133	8.74%
2025-07-24	6.180	6.180	6.200	5.820	6.280	8,708,000	52,953,940	6.0811	6.180	6.180	6.200	5.820	6.280	8,708,000	6.0811	5.28%
2025-07-23	5.870	5.860	5.870	5.760	5.890	4,300,000	25,077,178	5.8319	5.870	5.860	5.870	5.760	5.890	4,300,000	5.8319	1.38%
2025-07-22	5.790	5.770	5.790	5.730	5.900	5,062,093	29,312,543	5.7906	5.790	5.770	5.790	5.730	5.900	5,062,093	5.7906	-1.86%
2025-07-21	5.900	5.860	5.900	5.820	5.960	5,004,000	29,421,400	5.8796	5.900	5.860	5.900	5.820	5.960	5,004,000	5.8796	-0.17%
2025-07-18	5.910	5.900	5.910	5.770	5.960	7,016,000	41,086,460	5.8561	5.910	5.900	5.910	5.770	5.960	7,016,000	5.8561	-1.01%
2025-07-17	5.970	5.940	5.980	5.700	5.970	6,996,432	40,900,555	5.8459	5.970	5.940	5.980	5.700	5.970	6,996,432	5.8459	4.37%
2025-07-16	5.720	5.690	5.720	5.630	5.820	7,834,000	44,561,660	5.6882	5.720	5.690	5.720	5.630	5.820	7,834,000	5.6882	2.69%
2025-07-15	5.570	5.560	5.570	5.470	5.660	7,106,000	39,489,068	5.5571	5.570	5.560	5.570	5.470	5.660	7,106,000	5.5571	-0.89%
2025-07-14	5.620	5.580	5.620	5.520	5.680	7,172,000	40,065,730	5.5864	5.620	5.580	5.620	5.520	5.680	7,172,000	5.5864	0.36%
2025-07-11	5.600	5.600	5.610	5.500	5.680	7,543,977	42,095,465	5.5800	5.600	5.600	5.610	5.500	5.680	7,543,977	5.5800	0.90%
2025-07-10	5.550	5.550	5.560	5.470	5.750	14,513,739	80,290,942	5.5321	5.550	5.550	5.560	5.470	5.750	14,513,739	5.5321	-1.94%
2025-07-09	5.660	5.650	5.660	5.630	5.970	3,774,000	21,664,140	5.7404	5.660	5.650	5.660	5.630	5.970	3,774,000	5.7404	-3.25%
2025-07-08	5.850	5.850	5.870	5.830	6.080	5,966,201	35,429,676	5.9384	5.850	5.850	5.870	5.830	6.080	5,966,201	5.9384	-2.01%
2025-07-07	5.970	5.960	5.970	5.960	6.110	968,000	5,814,820	6.0070	5.970	5.960	5.970	5.960	6.110	968,000	6.0070	-1.32%
2025-07-04	6.050	6.050	6.060	5.920	6.060	1,106,000	6,636,168	6.0002	6.050	6.050	6.060	5.920	6.060	1,106,000	6.0002	-0.17%
2025-07-03	6.060	6.060	6.120	6.040	6.250	3,826,000	23,436,738	6.1257	6.060	6.060	6.120	6.040	6.250	3,826,000	6.1257	0.17%
2025-07-02	6.050	6.000	6.050	5.950	6.090	2,201,300	13,241,630	6.0154	6.050	6.000	6.050	5.950	6.090	2,201,300	6.0154	1.00%
2025-06-30	5.990	5.970	5.990	5.910	6.040	2,536,000	15,185,562	5.9880	5.990	5.970	5.990	5.910	6.040	2,536,000	5.9880	-0.17%
2025-06-27	6.000	5.960	6.000	5.930	6.000	3,183,000	18,963,478	5.9577	6.000	5.960	6.000	5.930	6.000	3,183,000	5.9577	0.50%
2025-06-26	5.970	5.950	5.970	5.900	6.000	2,984,000	17,761,000	5.9521	5.970	5.950	5.970	5.900	6.000	2,984,000	5.9521	0.00%
2025-06-25	5.970	5.940	5.970	5.860	6.050	4,592,000	27,209,480	5.9254	5.970	5.940	5.970	5.860	6.050	4,592,000	5.9254	-0.17%
2025-06-24	5.980	5.960	5.980	5.870	5.980	5,358,003	31,868,663	5.9479	5.980	5.960	5.980	5.870	5.980	5,358,003	5.9479	0.67%
2025-06-23	5.940	5.930	5.940	5.850	6.020	3,143,000	18,739,630	5.9623	5.940	5.930	5.940	5.850	6.020	3,143,000	5.9623	1.23%
2025-06-20	5.940	5.940	5.950	5.830	5.980	6,928,049	41,063,633	5.9272	5.868	5.868	5.878	5.759	5.908	7,013,056	5.8553	0.51%
2025-06-19	5.910	5.900	5.910	5.840	6.050	3,876,943	22,885,674	5.9030	5.838	5.828	5.838	5.769	5.977	3,924,513	5.8315	-2.15%
2025-06-18	6.040	6.020	6.060	5.960	6.180	3,960,000	23,946,410	6.0471	5.967	5.947	5.987	5.888	6.105	4,008,589	5.9738	-2.11%
2025-06-17	6.170	6.150	6.170	6.110	6.520	6,660,000	41,367,720	6.2114	6.095	6.075	6.095	6.036	6.441	6,741,718	6.1361	-2.99%
2025-06-16	6.360	6.340	6.360	6.170	6.380	3,185,425	20,080,878	6.3040	6.283	6.263	6.283	6.095	6.303	3,224,510	6.2276	2.58%
2025-06-13	6.200	6.160	6.200	6.070	6.430	8,344,000	51,222,380	6.1388	6.125	6.085	6.125	5.996	6.352	8,446,380	6.0644	-1.59%
2025-06-12	6.300	6.290	6.300	6.110	6.430	11,238,000	70,749,800	6.2956	6.224	6.214	6.224	6.036	6.352	11,375,890	6.2193	1.78%
2025-06-11	6.190	6.130	6.190	6.120	6.360	4,924,000	30,583,720	6.2112	6.115	6.056	6.115	6.046	6.283	4,984,417	6.1359	-1.43%
2025-06-10	6.280	6.270	6.280	5.990	6.380	8,144,000	50,646,780	6.2189	6.204	6.194	6.204	5.917	6.303	8,243,926	6.1435	3.12%
2025-06-09	6.090	6.050	6.090	5.900	6.110	7,034,000	42,323,280	6.0170	6.016	5.977	6.016	5.828	6.036	7,120,307	5.9440	1.50%
2025-06-06	6.000	5.970	6.000	5.860	6.040	3,216,000	19,075,520	5.9314	5.927	5.898	5.927	5.789	5.967	3,255,460	5.8595	1.87%
2025-06-05	5.890	5.890	5.930	5.800	6.000	3,942,000	23,268,880	5.9028	5.819	5.819	5.858	5.730	5.927	3,990,368	5.8313	-1.34%
2025-06-04	5.970	5.920	5.970	5.800	5.970	2,596,000	15,346,720	5.9117	5.898	5.848	5.898	5.730	5.898	2,627,853	5.8400	1.88%
2025-06-03	5.860	5.850	5.860	5.680	5.880	3,282,000	19,031,140	5.7986	5.789	5.779	5.789	5.611	5.809	3,322,270	5.7284	3.17%
2025-06-02	5.680	5.680	5.690	5.480	5.880	1,460,000	8,158,218	5.5878	5.611	5.611	5.621	5.414	5.809	1,477,914	5.5201	-4.22%
2025-05-30	5.930	5.930	5.940	5.720	5.950	4,364,000	25,593,560	5.8647	5.858	5.858	5.868	5.651	5.878	4,417,546	5.7936	2.77%
2025-05-29	5.770	5.750	5.770	5.650	5.780	2,430,000	13,908,670	5.7237	5.700	5.680	5.700	5.582	5.710	2,459,816	5.6544	1.41%
2025-05-28	5.690	5.660	5.690	5.630	5.720	1,209,832	6,865,193	5.6745	5.621	5.591	5.621	5.562	5.651	1,224,677	5.6057	-1.39%
2025-05-27	5.770	5.770	5.790	5.530	5.820	2,734,000	15,668,520	5.7310	5.700	5.700	5.720	5.463	5.749	2,767,546	5.6615	3.04%
2025-05-26	5.600	5.600	5.610	5.560	5.820	2,362,000	13,246,960	5.6084	5.532	5.532	5.542	5.493	5.749	2,390,982	5.5404	-1.06%
2025-05-23	5.660	5.650	5.660	5.640	5.850	2,792,050	16,074,309	5.7572	5.591	5.582	5.591	5.572	5.779	2,826,308	5.6874	-2.08%
2025-05-22	5.780	5.740	5.790	5.720	5.880	1,392,000	8,021,340	5.7625	5.710	5.670	5.720	5.651	5.809	1,409,080	5.6926	-1.20%
2025-05-21	5.850	5.810	5.850	5.710	5.910	2,738,000	15,912,322	5.8117	5.779	5.740	5.779	5.641	5.838	2,771,595	5.7412	0.00%
2025-05-20	5.850	5.850	5.860	5.680	5.920	4,918,000	28,510,990	5.7973	5.779	5.779	5.789	5.611	5.848	4,978,344	5.7270	3.17%
2025-05-19	5.670	5.630	5.670	5.550	5.700	1,778,000	10,023,540	5.6375	5.601	5.562	5.601	5.483	5.631	1,799,816	5.5692	1.25%
2025-05-16	5.600	5.580	5.600	5.540	5.630	2,452,000	13,701,260	5.5878	5.532	5.512	5.532	5.473	5.562	2,482,086	5.5201	-0.18%
2025-05-15	5.610	5.610	5.620	5.560	5.650	1,617,880	9,080,570	5.6126	5.542	5.542	5.552	5.493	5.582	1,637,731	5.5446	-1.41%
2025-05-14	5.690	5.670	5.690	5.540	5.780	4,478,000	25,133,600	5.6127	5.621	5.601	5.621	5.473	5.710	4,532,945	5.5447	-1.56%
2025-05-13	5.780	5.750	5.790	5.650	5.830	4,820,000	27,686,420	5.7441	5.710	5.680	5.720	5.582	5.759	4,879,141	5.6744	2.48%
2025-05-12	5.640	5.620	5.640	5.450	5.650	3,340,000	18,629,546	5.5777	5.572	5.552	5.572	5.384	5.582	3,380,982	5.5101	2.17%
2025-05-09	5.520	5.500	5.530	5.330	5.690	5,762,000	31,454,366	5.4589	5.453	5.433	5.463	5.265	5.621	5,832,699	5.3928	-1.60%
2025-05-08	5.610	5.580	5.610	5.460	5.630	3,284,000	18,309,800	5.5755	5.542	5.512	5.542	5.394	5.562	3,324,294	5.5079	2.37%
2025-05-07	5.480	5.480	5.500	5.460	5.700	4,342,000	24,110,140	5.5528	5.414	5.414	5.433	5.394	5.631	4,395,276	5.4855	-1.79%
2025-05-06	5.580	5.550	5.580	5.530	5.880	3,864,000	21,664,740	5.6068	5.512	5.483	5.512	5.463	5.809	3,911,411	5.5389	-2.11%
2025-05-02	5.700	5.670	5.700	5.400	5.700	1,302,000	7,318,420	5.6209	5.631	5.601	5.631	5.335	5.631	1,317,975	5.5528	0.71%
2025-04-30	5.660	5.630	5.660	5.560	5.740	4,562,000	25,666,140	5.6261	5.591	5.562	5.591	5.493	5.670	4,617,975	5.5579	-0.53%
2025-04-29	5.690	5.660	5.690	5.630	5.840	3,330,000	18,930,780	5.6849	5.621	5.591	5.621	5.562	5.769	3,370,859	5.6160	-1.39%
2025-04-28	5.770	5.750	5.770	5.680	5.860	4,714,000	27,109,380	5.7508	5.700	5.680	5.700	5.611	5.789	4,771,840	5.6811	-1.37%
2025-04-25	5.850	5.840	5.850	5.760	6.290	5,714,649	34,182,351	5.9815	5.779	5.769	5.779	5.690	6.214	5,784,767	5.9090	-3.47%
2025-04-24	6.060	6.030	6.060	5.930	6.110	2,198,000	13,253,078	6.0296	5.987	5.957	5.987	5.858	6.036	2,224,969	5.9565	-0.66%
2025-04-23	6.100	6.060	6.100	6.020	6.180	5,544,000	33,764,764	6.0903	6.026	5.987	6.026	5.947	6.105	5,612,025	6.0165	0.83%
2025-04-22	6.050	6.040	6.050	5.880	6.120	2,814,400	16,963,828	6.0275	5.977	5.967	5.977	5.809	6.046	2,848,933	5.9545	2.54%
2025-04-17	5.900	5.880	5.900	5.740	5.900	4,208,000	24,679,110	5.8648	5.828	5.809	5.828	5.670	5.828	4,259,632	5.7937	2.79%
2025-04-16	5.740	5.740	5.770	5.700	6.140	8,231,769	47,935,010	5.8232	5.670	5.670	5.700	5.631	6.066	8,332,772	5.7526	-5.59%
2025-04-15	6.080	6.050	6.080	5.910	6.200	7,760,000	47,123,486	6.0726	6.006	5.977	6.006	5.838	6.125	7,855,215	5.9990	2.18%
2025-04-14	5.950	5.910	5.950	5.770	6.050	7,158,595	42,233,729	5.8997	5.878	5.838	5.878	5.700	5.977	7,246,431	5.8282	-0.34%
2025-04-11	5.970	5.970	5.980	5.830	6.000	3,932,000	23,370,832	5.9438	5.898	5.898	5.908	5.759	5.927	3,980,245	5.8717	1.53%
2025-04-10	5.880	5.850	5.880	5.760	6.050	7,174,000	42,409,352	5.9115	5.809	5.779	5.809	5.690	5.977	7,262,025	5.8399	1.03%
2025-04-09	5.820	5.810	5.820	5.470	5.870	11,111,990	62,995,013	5.6691	5.749	5.740	5.749	5.404	5.799	11,248,333	5.6004	-0.51%
2025-04-08	5.850	5.800	5.850	5.470	5.910	16,249,885	93,063,110	5.7270	5.779	5.730	5.779	5.404	5.838	16,449,270	5.6576	8.53%
2025-04-07	5.390	5.370	5.390	5.350	5.850	27,374,902	152,161,616	5.5584	5.325	5.305	5.325	5.285	5.779	27,710,790	5.4911	-11.35%
2025-04-03	6.080	6.070	6.080	5.940	6.290	8,568,000	51,915,722	6.0593	6.006	5.996	6.006	5.868	6.214	8,673,129	5.9858	-2.41%
2025-04-02	6.230	6.220	6.230	5.820	6.240	11,192,033	68,580,505	6.1276	6.154	6.145	6.154	5.749	6.164	11,329,359	6.0533	5.06%
2025-04-01	5.930	5.930	5.940	5.860	6.430	14,510,000	87,962,446	6.0622	5.858	5.858	5.868	5.789	6.352	14,688,037	5.9887	-0.34%
2025-03-31	5.950	5.910	5.950	5.910	6.150	6,188,000	37,089,392	5.9938	5.878	5.838	5.878	5.838	6.075	6,263,926	5.9211	-3.09%
2025-03-28	6.140	6.120	6.140	6.060	6.290	8,194,000	50,612,523	6.1768	6.066	6.046	6.066	5.987	6.214	8,294,540	6.1019	-1.60%
2025-03-27	6.240	6.210	6.240	5.420	6.340	28,097,782	169,764,247	6.0419	6.164	6.135	6.164	5.354	6.263	28,442,540	5.9687	11.03%
2025-03-26	5.620	5.610	5.630	5.380	5.660	6,818,000	37,852,274	5.5518	5.552	5.542	5.562	5.315	5.591	6,901,656	5.4845	5.05%
2025-03-25	5.350	5.330	5.350	5.330	5.540	3,208,000	17,440,830	5.4367	5.285	5.265	5.285	5.265	5.473	3,247,362	5.3708	-1.65%
2025-03-24	5.440	5.440	5.450	5.280	5.540	6,410,000	34,543,134	5.3889	5.374	5.374	5.384	5.216	5.473	6,488,650	5.3236	-0.55%
2025-03-21	5.470	5.470	5.490	5.400	5.780	6,828,035	37,508,006	5.4932	5.404	5.404	5.423	5.335	5.710	6,911,815	5.4267	-3.36%
2025-03-20	5.660	5.650	5.660	5.620	5.790	5,861,000	33,393,226	5.6975	5.591	5.582	5.591	5.552	5.720	5,932,914	5.6285	-0.70%
2025-03-19	5.700	5.700	5.720	5.600	5.770	19,628,000	111,306,523	5.6708	5.631	5.631	5.651	5.532	5.700	19,868,834	5.6021	1.42%
2025-03-18	5.620	5.610	5.620	5.540	5.680	6,206,000	34,812,476	5.6095	5.552	5.542	5.552	5.473	5.611	6,282,147	5.5415	1.26%
2025-03-17	5.550	5.520	5.550	5.210	5.560	14,736,000	80,100,174	5.4357	5.483	5.453	5.483	5.147	5.493	14,916,810	5.3698	3.54%
2025-03-14	5.360	5.340	5.360	5.180	5.390	17,071,000	90,861,882	5.3226	5.295	5.275	5.295	5.117	5.325	17,280,460	5.2581	4.08%
2025-03-13	5.150	5.120	5.150	5.020	5.300	4,066,000	20,865,796	5.1318	5.088	5.058	5.088	4.959	5.236	4,115,890	5.0696	-0.39%
2025-03-12	5.170	5.160	5.170	5.000	5.290	8,820,000	45,597,098	5.1697	5.107	5.097	5.107	4.939	5.226	8,928,221	5.1071	3.40%
2025-03-11	5.000	4.990	5.000	4.920	5.020	2,938,190	14,562,925	4.9564	4.939	4.930	4.939	4.860	4.959	2,974,241	4.8963	-0.60%
2025-03-10	5.030	5.010	5.030	4.990	5.300	3,453,000	17,562,400	5.0861	4.969	4.949	4.969	4.930	5.236	3,495,368	5.0245	-4.19%
2025-03-07	5.250	5.250	5.260	4.950	5.480	10,054,089	53,472,152	5.3184	5.186	5.186	5.196	4.890	5.414	10,177,452	5.2540	0.96%
2025-03-06	5.200	5.190	5.200	5.120	5.320	8,644,000	44,992,076	5.2050	5.137	5.127	5.137	5.058	5.256	8,750,061	5.1419	-0.19%
2025-03-05	5.210	5.200	5.210	4.960	5.280	13,682,000	70,371,820	5.1434	5.147	5.137	5.147	4.900	5.216	13,849,877	5.0810	5.25%
2025-03-04	4.950	4.950	4.960	4.650	4.990	4,024,970	19,642,142	4.8801	4.890	4.890	4.900	4.594	4.930	4,074,356	4.8209	3.34%
2025-03-03	4.790	4.770	4.790	4.730	4.940	2,068,000	9,971,400	4.8218	4.732	4.712	4.732	4.673	4.880	2,093,374	4.7633	-0.83%
2025-02-28	4.830	4.830	4.850	4.810	5.090	5,502,000	26,857,344	4.8814	4.771	4.771	4.791	4.752	5.028	5,569,509	4.8222	-4.55%
2025-02-27	5.060	5.050	5.060	4.920	5.100	6,656,000	33,515,390	5.0354	4.999	4.989	4.999	4.860	5.038	6,737,669	4.9743	2.43%
2025-02-26	4.940	4.930	4.940	4.830	5.100	8,285,005	41,130,830	4.9645	4.880	4.870	4.880	4.771	5.038	8,386,662	4.9043	1.86%
2025-02-25	4.850	4.850	4.860	4.820	4.920	3,278,000	15,963,856	4.8700	4.791	4.791	4.801	4.762	4.860	3,318,221	4.8110	-1.82%
2025-02-24	4.940	4.940	4.960	4.840	5.030	4,347,042	21,551,969	4.9578	4.880	4.880	4.900	4.781	4.969	4,400,380	4.8978	-2.37%
2025-02-21	5.060	5.050	5.060	4.950	5.120	7,172,058	35,974,613	5.0159	4.999	4.989	4.999	4.890	5.058	7,260,059	4.9551	0.60%
2025-02-20	5.030	5.030	5.050	5.000	5.200	7,588,000	38,406,359	5.0615	4.969	4.969	4.989	4.939	5.137	7,681,104	5.0001	-1.18%
2025-02-19	5.090	5.090	5.100	5.010	5.170	3,946,100	19,969,642	5.0606	5.028	5.028	5.038	4.949	5.107	3,994,518	4.9993	-1.74%
2025-02-18	5.180	5.150	5.180	5.020	5.230	3,794,000	19,511,391	5.1427	5.117	5.088	5.117	4.959	5.167	3,840,552	5.0804	1.57%
2025-02-17	5.100	5.090	5.100	4.980	5.380	8,222,000	42,433,722	5.1610	5.038	5.028	5.038	4.920	5.315	8,322,883	5.0984	0.00%
2025-02-14	5.100	5.090	5.100	4.910	5.160	9,510,200	48,137,901	5.0617	5.038	5.028	5.038	4.850	5.097	9,626,890	5.0004	4.51%
2025-02-13	4.880	4.870	4.880	4.830	5.060	6,335,727	31,467,984	4.9668	4.821	4.811	4.821	4.771	4.999	6,413,466	4.9065	-3.17%
2025-02-12	5.040	5.040	5.050	4.900	5.100	9,320,033	46,690,345	5.0097	4.979	4.979	4.989	4.841	5.038	9,434,389	4.9490	-0.59%
2025-02-11	5.070	5.050	5.070	4.960	5.270	6,008,000	30,493,520	5.0755	5.009	4.989	5.009	4.900	5.206	6,081,718	5.0140	-0.98%
2025-02-10	5.120	5.110	5.120	4.680	5.290	22,335,000	113,592,660	5.0859	5.058	5.048	5.058	4.623	5.226	22,609,049	5.0242	13.53%
2025-02-07	4.510	4.500	4.510	4.390	4.590	4,534,042	20,295,976	4.4764	4.455	4.445	4.455	4.337	4.534	4,589,674	4.4221	-0.88%
2025-02-06	4.550	4.500	4.550	4.350	4.550	2,264,000	10,172,000	4.4929	4.495	4.445	4.495	4.297	4.495	2,291,779	4.4385	2.48%
2025-02-05	4.440	4.400	4.440	4.320	4.550	1,320,000	5,867,780	4.4453	4.386	4.347	4.386	4.268	4.495	1,336,196	4.3914	-1.11%
2025-02-04	4.490	4.490	4.500	4.450	4.590	1,032,000	4,637,850	4.4940	4.436	4.436	4.445	4.396	4.534	1,044,663	4.4396	0.90%
2025-02-03	4.450	4.440	4.460	4.330	4.520	772,000	3,426,440	4.4384	4.396	4.386	4.406	4.278	4.465	781,472	4.3846	-1.11%
2025-01-28	4.500	4.490	4.540	4.430	4.540	252,000	1,132,240	4.4930	4.445	4.436	4.485	4.376	4.485	255,092	4.4386	0.22%
2025-01-27	4.490	4.470	4.490	4.370	4.500	1,278,461	5,684,976	4.4467	4.436	4.416	4.436	4.317	4.445	1,294,148	4.3928	2.75%
2025-01-24	4.370	4.340	4.370	4.310	4.460	2,022,000	8,868,340	4.3859	4.317	4.287	4.317	4.258	4.406	2,046,810	4.3328	0.69%
2025-01-23	4.340	4.340	4.360	4.300	4.430	1,710,000	7,445,656	4.3542	4.287	4.287	4.307	4.248	4.376	1,730,982	4.3014	-0.69%
2025-01-22	4.370	4.370	4.400	4.320	4.500	1,062,820	4,655,415	4.3802	4.317	4.317	4.347	4.268	4.445	1,075,861	4.3272	-0.46%
2025-01-21	4.390	4.380	4.390	4.310	4.490	3,028,776	13,281,727	4.3852	4.337	4.327	4.337	4.258	4.436	3,065,939	4.3320	3.54%
2025-01-20	4.240	4.240	4.280	4.150	4.320	2,004,000	8,495,680	4.2394	4.189	4.189	4.228	4.100	4.268	2,028,589	4.1880	0.24%
2025-01-17	4.230	4.230	4.260	4.160	4.260	1,302,000	5,492,836	4.2188	4.179	4.179	4.208	4.110	4.208	1,317,975	4.1676	1.20%
2025-01-16	4.180	4.150	4.180	4.130	4.260	1,804,000	7,543,340	4.1815	4.129	4.100	4.129	4.080	4.208	1,826,135	4.1308	0.72%
2025-01-15	4.150	4.140	4.150	4.110	4.220	1,668,293	6,938,336	4.1589	4.100	4.090	4.100	4.060	4.169	1,688,763	4.1085	-3.04%
2025-01-14	4.280	4.280	4.290	4.200	4.340	1,811,490	7,784,312	4.2972	4.228	4.228	4.238	4.149	4.287	1,833,717	4.2451	1.90%
2025-01-13	4.200	4.200	4.210	4.050	4.210	4,044,040	16,604,252	4.1059	4.149	4.149	4.159	4.001	4.159	4,093,660	4.0561	0.24%
2025-01-10	4.190	4.190	4.200	4.150	4.380	4,544,000	19,148,580	4.2140	4.139	4.139	4.149	4.100	4.327	4,599,755	4.1630	-2.33%
2025-01-09	4.290	4.280	4.290	4.240	4.380	3,846,000	16,497,620	4.2896	4.238	4.228	4.238	4.189	4.327	3,893,190	4.2376	-1.15%
2025-01-08	4.340	4.300	4.340	4.290	4.390	4,062,044	17,611,250	4.3356	4.287	4.248	4.287	4.238	4.337	4,111,885	4.2830	-1.81%
2025-01-07	4.420	4.380	4.420	4.330	4.570	6,028,000	26,613,260	4.4149	4.366	4.327	4.366	4.278	4.515	6,101,963	4.3614	-3.70%
2025-01-06	4.590	4.570	4.590	4.470	4.630	3,614,000	16,392,872	4.5359	4.534	4.515	4.534	4.416	4.574	3,658,344	4.4810	1.10%
2025-01-03	4.540	4.540	4.560	4.530	4.670	3,336,000	15,261,360	4.5747	4.485	4.485	4.505	4.475	4.613	3,376,933	4.5193	-2.16%
2025-01-02	4.640	4.640	4.650	4.570	4.800	2,800,000	13,061,680	4.6649	4.584	4.584	4.594	4.515	4.742	2,834,356	4.6083	-4.33%
2024-12-31	4.850	4.850	4.860	4.810	4.910	3,108,000	15,118,300	4.8643	4.791	4.791	4.801	4.752	4.850	3,146,135	4.8054	0.00%
2024-12-30	4.850	4.850	4.860	4.750	4.920	2,204,000	10,666,042	4.8394	4.791	4.791	4.801	4.692	4.860	2,231,043	4.7807	0.83%
2024-12-27	4.810	4.810	4.820	4.770	4.980	3,844,000	18,709,050	4.8671	4.752	4.752	4.762	4.712	4.920	3,891,166	4.8081	-3.99%
2024-12-24	5.010	5.010	5.020	4.900	5.080	2,774,000	13,925,400	5.0200	4.949	4.949	4.959	4.841	5.018	2,808,037	4.9591	2.24%
2024-12-23	4.900	4.890	4.900	4.680	4.920	3,070,000	14,689,340	4.7848	4.841	4.831	4.841	4.623	4.860	3,107,669	4.7268	3.81%
2024-12-20	4.720	4.720	4.740	4.690	4.880	5,298,070	25,248,814	4.7657	4.663	4.663	4.683	4.633	4.821	5,363,077	4.7079	-0.63%
2024-12-19	4.750	4.750	4.760	4.690	4.900	3,596,000	17,084,220	4.7509	4.692	4.692	4.702	4.633	4.841	3,640,123	4.6933	-1.86%
2024-12-18	4.840	4.840	4.850	4.830	4.950	1,733,900	8,421,817	4.8572	4.781	4.781	4.791	4.771	4.890	1,755,175	4.7983	-0.21%
2024-12-17	4.850	4.850	4.860	4.790	4.910	3,062,000	14,842,020	4.8472	4.791	4.791	4.801	4.732	4.850	3,099,571	4.7884	-0.21%
2024-12-16	4.860	4.860	4.870	4.850	5.000	3,856,000	18,962,631	4.9177	4.801	4.801	4.811	4.791	4.939	3,903,313	4.8581	-1.22%
2024-12-13	4.920	4.900	4.920	4.830	5.020	4,864,000	23,971,900	4.9284	4.860	4.841	4.860	4.771	4.959	4,923,681	4.8687	-2.57%
2024-12-12	5.050	5.030	5.070	5.030	5.150	3,210,000	16,322,060	5.0848	4.989	4.969	5.009	4.969	5.088	3,249,387	5.0231	-2.13%
2024-12-11	5.160	5.150	5.170	4.900	5.180	2,410,000	12,375,100	5.1349	5.097	5.088	5.107	4.841	5.117	2,439,571	5.0727	2.38%
2024-12-10	5.040	5.040	5.050	5.000	5.240	6,072,000	30,867,013	5.0835	4.979	4.979	4.989	4.939	5.176	6,146,503	5.0219	-2.51%
2024-12-09	5.170	5.130	5.170	4.980	5.270	4,296,000	21,729,970	5.0582	5.107	5.068	5.107	4.920	5.206	4,348,712	4.9969	-1.90%
2024-12-06	5.270	5.270	5.300	5.200	5.400	3,064,036	16,185,280	5.2823	5.206	5.206	5.236	5.137	5.335	3,101,632	5.2183	-1.13%
2024-12-05	5.330	5.280	5.330	5.130	5.380	2,520,000	13,381,700	5.3102	5.265	5.216	5.265	5.068	5.315	2,550,920	5.2458	0.00%
2024-12-04	5.330	5.300	5.340	5.280	5.420	2,148,000	11,478,340	5.3437	5.265	5.236	5.275	5.216	5.354	2,174,356	5.2790	0.00%
2024-12-03	5.330	5.290	5.330	5.290	5.430	4,224,000	22,657,470	5.3640	5.265	5.226	5.265	5.226	5.364	4,275,828	5.2990	-0.74%
2024-12-02	5.370	5.330	5.370	5.280	5.430	2,458,000	13,186,600	5.3648	5.305	5.265	5.305	5.216	5.364	2,488,160	5.2997	0.19%
2024-11-29	5.360	5.350	5.380	5.270	5.500	2,962,000	15,894,580	5.3662	5.295	5.285	5.315	5.206	5.433	2,998,344	5.3011	-0.37%
2024-11-28	5.380	5.370	5.380	5.290	5.540	4,494,000	24,318,820	5.4114	5.315	5.305	5.315	5.226	5.473	4,549,141	5.3458	0.37%
2024-11-27	5.360	5.350	5.360	5.150	5.390	3,694,000	19,546,030	5.2913	5.295	5.285	5.295	5.088	5.325	3,739,325	5.2272	2.88%
2024-11-26	5.210	5.200	5.220	4.900	5.350	4,588,000	24,036,520	5.2390	5.147	5.137	5.157	4.841	5.285	4,644,294	5.1755	0.19%
2024-11-25	5.200	5.190	5.200	5.020	5.220	4,380,000	22,464,550	5.1289	5.137	5.127	5.137	4.959	5.157	4,433,742	5.0667	4.42%
2024-11-22	4.980	4.970	4.980	4.860	5.140	5,372,000	26,848,720	4.9979	4.920	4.910	4.920	4.801	5.078	5,437,914	4.9373	-0.80%
2024-11-21	5.020	5.010	5.030	4.940	5.040	3,148,058	15,730,690	4.9970	4.959	4.949	4.969	4.880	4.979	3,186,684	4.9364	-0.59%
2024-11-20	5.050	5.010	5.050	4.880	5.140	6,216,000	31,288,280	5.0335	4.989	4.949	4.989	4.821	5.078	6,292,270	4.9725	3.27%
2024-11-19	4.890	4.880	4.890	4.820	5.030	5,668,000	27,788,870	4.9028	4.831	4.821	4.831	4.762	4.969	5,737,546	4.8433	-1.01%
2024-11-18	4.940	4.920	4.940	4.880	5.070	3,578,000	17,762,540	4.9644	4.880	4.860	4.880	4.821	5.009	3,621,902	4.9042	0.41%
2024-11-15	4.920	4.920	4.930	4.880	5.060	3,208,000	15,928,100	4.9651	4.860	4.860	4.870	4.821	4.999	3,247,362	4.9049	0.82%
2024-11-14	4.880	4.870	4.890	4.850	5.020	3,466,000	17,054,240	4.9204	4.821	4.811	4.831	4.791	4.959	3,508,528	4.8608	-1.61%
2024-11-13	4.960	4.940	4.960	4.850	5.150	4,954,000	24,607,780	4.9673	4.900	4.880	4.900	4.791	5.088	5,014,785	4.9070	-3.31%
2024-11-12	5.130	5.120	5.130	5.050	5.480	4,368,000	22,931,720	5.2499	5.068	5.058	5.068	4.989	5.414	4,421,595	5.1863	-3.57%
2024-11-11	5.320	5.310	5.320	5.080	5.350	1,962,000	10,345,800	5.2731	5.256	5.246	5.256	5.018	5.285	1,986,074	5.2092	1.53%
2024-11-08	5.240	5.200	5.240	5.170	5.320	3,816,000	19,947,060	5.2272	5.176	5.137	5.176	5.107	5.256	3,862,822	5.1639	1.75%
2024-11-07	5.150	5.130	5.150	4.610	5.170	6,184,116	31,257,561	5.0545	5.088	5.068	5.088	4.554	5.107	6,259,995	4.9932	5.75%
2024-11-06	4.870	4.830	4.880	4.760	4.950	2,748,000	13,291,680	4.8369	4.811	4.771	4.821	4.702	4.890	2,781,718	4.7782	0.62%
2024-11-05	4.840	4.800	4.840	4.680	4.860	2,626,000	12,607,900	4.8012	4.781	4.742	4.781	4.623	4.801	2,658,221	4.7430	2.98%
2024-11-04	4.700	4.700	4.720	4.650	4.760	3,754,128	17,624,951	4.6948	4.643	4.643	4.663	4.594	4.702	3,800,191	4.6379	-0.42%
2024-11-01	4.720	4.700	4.720	4.650	4.960	4,224,000	19,966,100	4.7268	4.663	4.643	4.663	4.594	4.900	4,275,828	4.6695	-1.46%
2024-10-31	4.790	4.780	4.810	4.760	4.880	2,490,000	12,008,340	4.8226	4.732	4.722	4.752	4.702	4.821	2,520,552	4.7642	-1.03%
2024-10-30	4.840	4.830	4.840	4.760	4.930	1,642,000	7,933,220	4.8314	4.781	4.771	4.781	4.702	4.870	1,662,147	4.7729	-1.02%
2024-10-29	4.890	4.870	4.890	4.860	5.000	2,150,000	10,552,120	4.9080	4.831	4.811	4.831	4.801	4.939	2,176,380	4.8485	0.00%
2024-10-28	4.890	4.870	4.890	4.830	4.960	3,360,000	16,483,030	4.9057	4.831	4.811	4.831	4.771	4.900	3,401,227	4.8462	1.87%
2024-10-25	4.800	4.780	4.800	4.550	4.840	4,534,000	21,661,820	4.7776	4.742	4.722	4.742	4.495	4.781	4,589,632	4.7197	4.58%
2024-10-24	4.590	4.580	4.590	4.580	4.750	1,298,000	6,028,500	4.6445	4.534	4.524	4.534	4.524	4.692	1,313,926	4.5882	-3.37%
2024-10-23	4.750	4.740	4.750	4.580	4.770	3,343,285	15,676,211	4.6889	4.692	4.683	4.692	4.524	4.712	3,384,307	4.6320	1.71%
2024-10-22	4.670	4.650	4.670	4.570	4.720	1,890,000	8,777,000	4.6439	4.613	4.594	4.613	4.515	4.663	1,913,190	4.5876	0.43%
2024-10-21	4.650	4.650	4.660	4.650	4.860	2,481,000	11,674,220	4.7054	4.594	4.594	4.604	4.594	4.801	2,511,442	4.6484	-2.72%
2024-10-18	4.780	4.770	4.790	4.330	4.890	6,600,000	31,076,860	4.7086	4.722	4.712	4.732	4.278	4.831	6,680,982	4.6515	8.64%
2024-10-17	4.400	4.400	4.430	4.300	4.640	4,823,496	21,669,775	4.4925	4.347	4.347	4.376	4.248	4.584	4,882,680	4.4381	2.56%
2024-10-16	4.290	4.290	4.300	4.260	4.460	4,712,149	20,456,616	4.3412	4.238	4.238	4.248	4.208	4.406	4,769,967	4.2886	-3.16%
2024-10-15	4.430	4.380	4.430	4.300	4.650	4,772,000	21,215,010	4.4457	4.376	4.327	4.376	4.248	4.594	4,830,552	4.3918	-4.94%
2024-10-14	4.660	4.650	4.660	4.550	4.850	5,390,410	25,287,500	4.6912	4.604	4.594	4.604	4.495	4.791	5,456,550	4.6343	-5.86%
2024-10-10	4.950	4.950	4.990	4.600	5.030	8,119,288	39,614,924	4.8791	4.890	4.890	4.930	4.544	4.969	8,218,911	4.8200	4.43%
2024-10-09	4.740	4.730	4.740	4.640	5.150	11,788,153	57,325,836	4.8630	4.683	4.673	4.683	4.584	5.088	11,932,793	4.8041	-6.69%
2024-10-08	5.080	5.070	5.080	4.890	6.130	24,002,116	127,296,251	5.3035	5.018	5.009	5.018	4.831	6.056	24,296,620	5.2393	-15.47%
2024-10-07	6.010	6.010	6.040	5.560	6.160	16,781,992	99,107,648	5.9056	5.937	5.937	5.967	5.493	6.085	16,987,906	5.8340	8.29%
2024-10-04	5.550	5.550	5.560	5.240	5.550	2,554,200	13,788,412	5.3983	5.483	5.483	5.493	5.176	5.483	2,585,540	5.3329	3.16%
2024-10-03	5.380	5.370	5.410	5.170	5.640	3,492,000	18,733,027	5.3646	5.315	5.305	5.344	5.107	5.572	3,534,847	5.2995	-4.61%
2024-10-02	5.640	5.600	5.640	5.300	5.680	6,106,262	33,933,458	5.5572	5.572	5.532	5.572	5.236	5.611	6,181,185	5.4898	7.43%
2024-09-30	5.250	5.210	5.250	4.780	5.340	11,615,553	59,012,287	5.0805	5.186	5.147	5.186	4.722	5.275	11,758,075	5.0189	11.23%
2024-09-27	4.720	4.690	4.720	4.480	4.760	9,776,000	45,200,946	4.6237	4.663	4.633	4.663	4.426	4.702	9,895,951	4.5676	6.07%
2024-09-26	4.450	4.430	4.460	4.220	4.490	2,705,200	11,844,004	4.3782	4.396	4.376	4.406	4.169	4.436	2,738,393	4.3252	3.25%
2024-09-25	4.310	4.300	4.310	4.250	4.540	2,204,000	9,677,746	4.3910	4.258	4.248	4.258	4.198	4.485	2,231,043	4.3378	-1.60%
2024-09-24	4.380	4.380	4.390	4.280	4.400	3,032,000	13,210,428	4.3570	4.327	4.327	4.337	4.228	4.347	3,069,202	4.3042	2.34%
2024-09-23	4.280	4.200	4.280	4.160	4.330	3,424,068	14,593,349	4.2620	4.228	4.149	4.228	4.110	4.278	3,466,081	4.2103	3.13%
2024-09-20	4.150	4.150	4.180	4.060	4.290	2,956,739	12,404,872	4.1955	4.100	4.100	4.129	4.011	4.238	2,993,018	4.1446	0.00%
2024-09-19	4.150	4.080	4.150	3.960	4.190	4,102,000	16,949,860	4.1321	4.100	4.031	4.100	3.912	4.139	4,152,331	4.0820	4.27%
2024-09-17	3.980	3.970	3.980	3.890	4.060	538,000	2,133,620	3.9658	3.932	3.922	3.932	3.843	4.011	544,601	3.9178	-3.40%
2024-09-16	4.120	4.070	4.120	3.980	4.180	1,012,000	4,117,828	4.0690	4.070	4.021	4.070	3.932	4.129	1,024,417	4.0197	-2.37%
2024-09-13	4.220	4.170	4.220	3.740	4.220	4,354,000	17,702,974	4.0659	4.169	4.119	4.169	3.695	4.169	4,407,423	4.0166	9.90%
2024-09-12	3.840	3.800	3.840	3.700	3.850	1,906,000	7,267,120	3.8128	3.793	3.754	3.793	3.655	3.803	1,929,387	3.7665	0.79%
2024-09-11	3.810	3.770	3.810	3.700	3.850	3,474,000	13,189,200	3.7965	3.764	3.724	3.764	3.655	3.803	3,516,626	3.7505	3.81%
2024-09-10	3.670	3.660	3.670	3.610	3.880	3,840,000	14,194,696	3.6965	3.626	3.616	3.626	3.566	3.833	3,887,117	3.6517	-4.18%
2024-09-09	3.830	3.820	3.830	3.670	4.000	4,904,000	18,666,020	3.8063	3.784	3.774	3.784	3.626	3.952	4,964,172	3.7601	-6.36%
2024-09-05	4.090	4.050	4.090	4.050	4.220	1,948,000	8,038,190	4.1264	4.040	4.001	4.040	4.001	4.169	1,971,902	4.0764	-0.97%
2024-09-04	4.130	4.120	4.130	4.080	4.170	4,126,000	17,018,658	4.1247	4.080	4.070	4.080	4.031	4.119	4,176,626	4.0747	0.00%
2024-09-03	4.130	4.100	4.130	4.060	4.190	1,584,000	6,504,676	4.1065	4.080	4.050	4.080	4.011	4.139	1,603,436	4.0567	-0.72%
2024-09-02	4.160	4.160	4.190	4.070	4.320	2,859,000	11,834,300	4.1393	4.110	4.110	4.139	4.021	4.268	2,894,080	4.0891	-4.81%
2024-08-30	4.370	4.360	4.370	3.970	4.420	4,095,000	17,440,080	4.2589	4.317	4.307	4.317	3.922	4.366	4,145,245	4.2072	10.63%
2024-08-29	3.950	3.940	3.950	3.730	4.170	5,692,000	22,780,326	4.0022	3.902	3.892	3.902	3.685	4.119	5,761,840	3.9537	4.50%
2024-08-28	3.780	3.760	3.780	3.580	3.860	3,638,000	13,618,800	3.7435	3.734	3.714	3.734	3.537	3.813	3,682,638	3.6981	3.56%
2024-08-27	3.650	3.620	3.660	3.520	3.700	3,272,000	11,713,440	3.5799	3.606	3.576	3.616	3.477	3.655	3,312,147	3.5365	1.96%
2024-08-26	3.580	3.580	3.590	3.530	3.730	1,742,000	6,271,480	3.6002	3.537	3.537	3.546	3.487	3.685	1,763,374	3.5565	0.00%
2024-08-23	3.580	3.560	3.580	3.520	3.700	3,146,000	11,303,882	3.5931	3.537	3.517	3.537	3.477	3.655	3,184,601	3.5495	-2.45%
2024-08-22	3.670	3.650	3.670	3.490	4.280	16,395,600	60,125,212	3.6672	3.626	3.606	3.626	3.448	4.228	16,596,773	3.6227	-13.85%
2024-08-21	4.260	4.260	4.280	4.240	4.450	870,067	3,728,670	4.2855	4.208	4.208	4.228	4.189	4.396	880,743	4.2336	-2.52%
2024-08-20	4.370	4.320	4.380	4.300	4.500	1,318,000	5,765,100	4.3741	4.317	4.268	4.327	4.248	4.445	1,334,172	4.3211	-2.02%
2024-08-19	4.460	4.460	4.500	4.460	4.600	1,222,000	5,484,300	4.4880	4.406	4.406	4.445	4.406	4.544	1,236,994	4.4336	-0.22%
2024-08-16	4.470	4.480	4.510	4.350	4.580	1,040,000	4,664,340	4.4849	4.416	4.426	4.455	4.297	4.524	1,052,761	4.4306	0.68%
2024-08-15	4.440	4.440	4.470	4.330	4.570	3,574,000	16,009,900	4.4795	4.386	4.386	4.416	4.278	4.515	3,617,853	4.4252	1.83%
2024-08-14	4.360	4.340	4.370	4.310	4.580	1,137,437	5,024,931	4.4178	4.307	4.287	4.317	4.258	4.524	1,151,393	4.3642	-3.54%
2024-08-13	4.520	4.510	4.520	4.390	4.560	2,816,000	12,616,820	4.4804	4.465	4.455	4.465	4.337	4.505	2,850,552	4.4261	1.80%
2024-08-12	4.440	4.390	4.440	4.130	4.440	1,658,000	7,221,980	4.3558	4.386	4.337	4.386	4.080	4.386	1,678,344	4.3030	4.23%
2024-08-09	4.260	4.240	4.260	4.200	4.430	3,250,000	14,042,590	4.3208	4.208	4.189	4.208	4.149	4.376	3,289,877	4.2684	2.40%
2024-08-08	4.160	4.160	4.180	4.100	4.280	1,362,000	5,697,120	4.1829	4.110	4.110	4.129	4.050	4.228	1,378,712	4.1322	0.24%
2024-08-07	4.150	4.140	4.150	4.140	4.230	581,070	2,423,723	4.1711	4.100	4.090	4.100	4.090	4.179	588,200	4.1206	-0.72%
2024-08-06	4.180	4.110	4.180	4.050	4.190	2,300,000	9,485,050	4.1239	4.129	4.060	4.129	4.001	4.139	2,328,221	4.0739	5.03%
2024-08-05	3.980	3.980	3.990	3.950	4.250	1,308,000	5,284,410	4.0401	3.932	3.932	3.942	3.902	4.198	1,324,049	3.9911	-3.86%
2024-08-02	4.140	4.120	4.140	4.100	4.370	1,459,200	6,126,468	4.1985	4.090	4.070	4.090	4.050	4.317	1,477,104	4.1476	-0.72%
2024-08-01	4.170	4.160	4.170	4.110	4.500	1,624,000	6,841,500	4.2127	4.119	4.110	4.119	4.060	4.445	1,643,926	4.1617	-3.47%
2024-07-31	4.320	4.320	4.360	4.160	4.410	4,435,000	19,190,738	4.3271	4.268	4.268	4.307	4.110	4.357	4,489,417	4.2747	2.13%
2024-07-30	4.230	4.220	4.230	4.160	4.360	1,300,000	5,489,540	4.2227	4.179	4.169	4.179	4.110	4.307	1,315,951	4.1715	-3.42%
2024-07-29	4.380	4.380	4.390	4.330	4.420	362,000	1,583,380	4.3740	4.327	4.327	4.337	4.278	4.366	366,442	4.3210	-0.90%
2024-07-26	4.420	4.410	4.420	4.360	4.450	592,000	2,603,800	4.3983	4.366	4.357	4.366	4.307	4.396	599,264	4.3450	0.23%
2024-07-25	4.410	4.350	4.410	4.360	4.460	1,108,000	4,864,720	4.3905	4.357	4.297	4.357	4.307	4.406	1,121,595	4.3373	-1.56%
2024-07-24	4.480	4.470	4.480	4.470	4.680	817,780	3,701,645	4.5265	4.426	4.416	4.426	4.416	4.623	827,814	4.4716	-1.54%
2024-07-23	4.550	4.530	4.550	4.530	4.710	774,000	3,558,020	4.5969	4.495	4.475	4.495	4.475	4.653	783,497	4.5412	-1.73%
2024-07-22	4.630	4.600	4.630	4.550	4.650	730,024	3,368,631	4.6144	4.574	4.544	4.574	4.495	4.594	738,981	4.5585	2.66%
2024-07-19	4.510	4.520	4.540	4.470	4.620	688,000	3,118,820	4.5332	4.455	4.465	4.485	4.416	4.564	696,442	4.4782	-1.96%
2024-07-18	4.600	4.590	4.650	4.600	4.700	1,106,000	5,143,200	4.6503	4.544	4.534	4.594	4.544	4.643	1,119,571	4.5939	-1.92%
2024-07-17	4.690	4.670	4.690	4.450	4.710	2,852,000	13,121,180	4.6007	4.633	4.613	4.633	4.396	4.653	2,886,994	4.5449	5.63%
2024-07-16	4.440	4.410	4.440	4.390	4.490	1,257,595	5,555,781	4.4178	4.386	4.357	4.386	4.337	4.436	1,273,026	4.3642	-1.11%
2024-07-15	4.490	4.450	4.490	4.400	4.530	1,186,000	5,309,390	4.4767	4.436	4.396	4.436	4.347	4.475	1,200,552	4.4225	-0.88%
2024-07-12	4.530	4.500	4.530	4.430	4.590	954,000	4,302,334	4.5098	4.475	4.445	4.475	4.376	4.534	965,706	4.4551	0.22%
2024-07-11	4.520	4.500	4.520	4.340	4.540	2,235,813	9,983,760	4.4654	4.465	4.445	4.465	4.287	4.485	2,263,246	4.4113	2.96%
2024-07-10	4.390	4.360	4.390	4.320	4.460	1,372,000	6,023,740	4.3905	4.337	4.307	4.337	4.268	4.406	1,388,834	4.3373	1.15%
2024-07-09	4.340	4.300	4.340	4.200	4.370	1,410,000	6,047,080	4.2887	4.287	4.248	4.287	4.149	4.317	1,427,301	4.2367	0.23%
2024-07-08	4.330	4.330	4.340	4.270	4.350	3,038,000	13,063,820	4.3001	4.278	4.278	4.287	4.218	4.297	3,075,276	4.2480	-2.04%
2024-07-05	4.420	4.400	4.420	4.300	4.450	1,648,000	7,233,756	4.3894	4.366	4.347	4.366	4.248	4.396	1,668,221	4.3362	0.45%
2024-07-04	4.400	4.390	4.400	4.380	4.490	662,000	2,922,440	4.4146	4.347	4.337	4.347	4.327	4.436	670,123	4.3611	0.00%
2024-07-03	4.400	4.400	4.420	4.360	4.430	1,366,000	5,999,040	4.3917	4.347	4.347	4.366	4.307	4.376	1,382,761	4.3385	0.69%
2024-07-02	4.370	4.370	4.390	4.320	4.420	1,970,350	8,606,322	4.3679	4.317	4.317	4.337	4.268	4.366	1,994,526	4.3150	1.39%
2024-06-28	4.310	4.310	4.320	4.270	4.410	3,270,350	14,154,645	4.3282	4.258	4.258	4.268	4.218	4.357	3,310,477	4.2757	-0.92%
2024-06-27	4.350	4.350	4.380	4.250	4.440	2,881,975	12,557,721	4.3573	4.297	4.297	4.327	4.198	4.386	2,917,337	4.3045	-1.81%
2024-06-26	4.430	4.430	4.470	4.430	4.610	7,327,510	32,989,455	4.5021	4.376	4.376	4.416	4.376	4.554	7,417,418	4.4476	-0.45%
2024-06-25	4.450	4.380	4.480	4.380	4.590	844,000	3,754,390	4.4483	4.396	4.327	4.426	4.327	4.534	854,356	4.3944	0.00%
2024-06-24	4.450	4.400	4.450	4.360	4.450	832,000	3,660,380	4.3995	4.396	4.347	4.396	4.307	4.396	842,209	4.3462	0.56%
2024-06-21	4.470	4.450	4.470	4.410	4.690	2,420,000	10,918,270	4.5117	4.371	4.352	4.371	4.313	4.587	2,474,605	4.4121	-0.45%
2024-06-20	4.490	4.480	4.490	4.460	4.740	3,623,693	16,490,060	4.5506	4.391	4.381	4.391	4.362	4.635	3,705,459	4.4502	-4.26%
2024-06-19	4.690	4.680	4.690	4.600	4.870	6,046,000	28,319,470	4.6840	4.587	4.577	4.587	4.498	4.763	6,182,423	4.5806	-2.49%
2024-06-18	4.810	4.800	4.810	4.750	5.100	3,493,000	16,988,980	4.8637	4.704	4.694	4.704	4.645	4.987	3,571,817	4.7564	-4.56%
2024-06-17	5.040	5.040	5.080	5.000	5.120	893,000	4,500,760	5.0400	4.929	4.929	4.968	4.890	5.007	913,150	4.9288	-1.95%
2024-06-14	5.140	5.120	5.140	5.060	5.200	1,610,000	8,215,840	5.1030	5.027	5.007	5.027	4.948	5.085	1,646,328	4.9904	-0.96%
2024-06-13	5.190	5.160	5.190	5.130	5.290	1,248,000	6,511,480	5.2175	5.075	5.046	5.075	5.017	5.173	1,276,160	5.1024	2.17%
2024-06-12	5.080	5.080	5.100	4.990	5.180	1,894,000	9,673,240	5.1073	4.968	4.968	4.987	4.880	5.066	1,936,737	4.9946	0.20%
2024-06-11	5.070	5.030	5.070	4.950	5.140	1,026,000	5,160,000	5.0292	4.958	4.919	4.958	4.841	5.027	1,049,151	4.9183	-0.59%
2024-06-07	5.100	5.080	5.100	5.050	5.230	1,120,000	5,725,000	5.1116	4.987	4.968	4.987	4.939	5.115	1,145,272	4.9988	-0.20%
2024-06-06	5.110	5.100	5.110	5.100	5.240	644,361	3,327,321	5.1638	4.997	4.987	4.997	4.987	5.124	658,900	5.0498	-0.97%
2024-06-05	5.160	5.150	5.160	5.130	5.290	694,000	3,612,960	5.2060	5.046	5.036	5.046	5.017	5.173	709,660	5.0911	-1.15%
2024-06-04	5.220	5.210	5.220	5.100	5.280	1,398,000	7,291,620	5.2158	5.105	5.095	5.105	4.987	5.163	1,429,545	5.1007	2.55%
2024-06-03	5.090	5.040	5.090	5.000	5.100	1,292,000	6,518,040	5.0449	4.978	4.929	4.978	4.890	4.987	1,321,153	4.9336	1.60%
2024-05-31	5.010	5.010	5.020	4.970	5.200	3,490,000	17,682,180	5.0665	4.899	4.899	4.909	4.860	5.085	3,568,749	4.9547	0.00%
2024-05-30	5.010	5.010	5.030	4.990	5.160	1,720,000	8,668,720	5.0400	4.899	4.899	4.919	4.880	5.046	1,758,810	4.9287	-0.79%
2024-05-29	5.050	5.040	5.050	5.000	5.310	4,144,000	21,121,120	5.0968	4.939	4.929	4.939	4.890	5.193	4,237,506	4.9843	-4.54%
2024-05-28	5.290	5.290	5.300	5.280	5.560	3,499,400	18,819,608	5.3780	5.173	5.173	5.183	5.163	5.437	3,578,361	5.2593	-2.22%
2024-05-27	5.410	5.390	5.410	5.320	5.490	3,086,000	16,704,920	5.4131	5.291	5.271	5.291	5.203	5.369	3,155,633	5.2937	-0.37%
2024-05-24	5.430	5.380	5.430	5.310	5.450	2,199,192	11,817,751	5.3737	5.310	5.261	5.310	5.193	5.330	2,248,815	5.2551	0.00%
2024-05-23	5.430	5.430	5.440	5.370	5.820	6,108,068	33,624,158	5.5049	5.310	5.310	5.320	5.252	5.692	6,245,892	5.3834	-7.34%
2024-05-22	5.860	5.820	5.860	5.730	6.260	7,058,000	41,628,780	5.8981	5.731	5.692	5.731	5.604	6.122	7,217,258	5.7679	-2.33%
2024-05-21	6.000	5.980	6.000	5.780	6.460	14,436,000	88,760,452	6.1485	5.868	5.848	5.868	5.652	6.317	14,761,737	6.0129	2.92%
2024-05-20	5.830	5.830	5.850	5.630	6.020	4,512,000	26,443,880	5.8608	5.701	5.701	5.721	5.506	5.887	4,613,810	5.7315	2.46%
2024-05-17	5.690	5.650	5.700	5.600	5.880	3,792,000	21,833,460	5.7578	5.564	5.525	5.574	5.476	5.750	3,877,563	5.6307	1.43%
2024-05-16	5.610	5.570	5.610	5.540	5.780	4,734,000	26,669,880	5.6337	5.486	5.447	5.486	5.418	5.652	4,840,819	5.5094	-0.53%
2024-05-14	5.640	5.620	5.640	5.570	5.800	2,696,000	15,220,160	5.6455	5.516	5.496	5.516	5.447	5.672	2,756,833	5.5209	0.71%
2024-05-13	5.600	5.570	5.600	5.540	6.000	6,770,000	38,541,950	5.6931	5.476	5.447	5.476	5.418	5.868	6,922,760	5.5674	1.27%
2024-05-10	5.530	5.530	5.550	5.400	5.670	3,804,000	20,884,000	5.4900	5.408	5.408	5.428	5.281	5.545	3,889,834	5.3689	-1.95%
2024-05-09	5.640	5.640	5.650	5.250	5.690	2,674,000	14,913,550	5.5772	5.516	5.516	5.525	5.134	5.564	2,734,337	5.4542	3.87%
2024-05-08	5.430	5.400	5.430	5.360	5.720	4,804,088	26,347,501	5.4844	5.310	5.281	5.310	5.242	5.594	4,912,488	5.3634	-3.55%
2024-05-07	5.630	5.630	5.640	5.600	6.020	4,660,000	26,791,300	5.7492	5.506	5.506	5.516	5.476	5.887	4,765,149	5.6223	-8.01%
2024-05-06	6.120	6.060	6.120	5.990	6.300	9,420,000	57,366,280	6.0898	5.985	5.926	5.985	5.858	6.161	9,632,555	5.9555	1.16%
2024-05-03	6.050	6.040	6.050	6.040	6.400	1,472,000	9,087,420	6.1735	5.916	5.907	5.916	5.907	6.259	1,505,215	6.0373	-2.10%
2024-05-02	6.180	6.180	6.190	5.740	6.200	3,115,843	18,933,459	6.0765	6.044	6.044	6.053	5.613	6.063	3,186,150	5.9424	5.10%
2024-04-30	5.880	5.830	5.880	5.680	5.880	2,202,000	12,823,420	5.8235	5.750	5.701	5.750	5.555	5.750	2,251,686	5.6950	0.86%
2024-04-29	5.830	5.810	5.840	5.720	5.940	2,376,000	13,814,780	5.8143	5.701	5.682	5.711	5.594	5.809	2,429,613	5.6860	1.04%
2024-04-26	5.770	5.720	5.770	5.410	5.820	1,852,000	10,562,180	5.7031	5.643	5.594	5.643	5.291	5.692	1,893,789	5.5773	4.15%
2024-04-25	5.540	5.530	5.540	5.370	5.660	2,587,100	14,384,549	5.5601	5.418	5.408	5.418	5.252	5.535	2,645,476	5.4374	-0.18%
2024-04-24	5.550	5.550	5.560	5.200	5.580	3,669,000	20,063,175	5.4683	5.428	5.428	5.437	5.085	5.457	3,751,788	5.3476	6.73%
2024-04-23	5.200	5.180	5.200	4.980	5.300	3,821,000	19,683,117	5.1513	5.085	5.066	5.085	4.870	5.183	3,907,218	5.0376	4.00%
2024-04-22	5.000	5.000	5.010	4.640	5.040	2,074,300	10,282,306	4.9570	4.890	4.890	4.899	4.538	4.929	2,121,105	4.8476	3.95%
2024-04-19	4.810	4.760	4.810	4.590	5.140	14,658,000	71,942,120	4.9080	4.704	4.655	4.704	4.489	5.027	14,988,746	4.7997	-6.96%
2024-04-18	5.170	5.170	5.210	4.960	5.220	2,035,400	10,343,872	5.0820	5.056	5.056	5.095	4.851	5.105	2,081,327	4.9698	0.78%
2024-04-17	5.130	5.120	5.130	5.050	5.220	1,612,664	8,253,673	5.1180	5.017	5.007	5.017	4.939	5.105	1,649,052	5.0051	-0.19%
2024-04-16	5.140	5.100	5.140	5.050	5.230	2,178,000	11,131,060	5.1107	5.027	4.987	5.027	4.939	5.115	2,227,145	4.9979	-3.20%
2024-04-15	5.310	5.300	5.310	5.160	5.440	1,462,000	7,723,940	5.2831	5.193	5.183	5.193	5.046	5.320	1,494,989	5.1666	-0.38%
2024-04-12	5.330	5.280	5.330	5.240	5.390	1,342,000	7,125,100	5.3093	5.212	5.163	5.212	5.124	5.271	1,372,281	5.1922	-0.37%
2024-04-11	5.350	5.320	5.360	5.270	5.460	1,036,000	5,518,080	5.3263	5.232	5.203	5.242	5.154	5.340	1,059,377	5.2088	1.33%
2024-04-10	5.280	5.260	5.280	5.240	5.430	1,480,000	7,837,140	5.2954	5.163	5.144	5.163	5.124	5.310	1,513,395	5.1785	-2.40%
2024-04-09	5.410	5.400	5.410	4.990	5.430	5,966,000	31,293,140	5.2452	5.291	5.281	5.291	4.880	5.310	6,100,618	5.1295	8.20%
2024-04-08	5.000	4.980	5.000	4.930	5.140	1,494,000	7,516,760	5.0313	4.890	4.870	4.890	4.821	5.027	1,527,711	4.9203	3.52%
2024-04-05	4.830	4.810	4.830	4.810	5.100	1,268,776	6,207,331	4.8924	4.723	4.704	4.723	4.704	4.987	1,297,405	4.7844	-5.66%
2024-04-03	5.120	5.110	5.120	5.070	5.390	4,192,000	21,600,100	5.1527	5.007	4.997	5.007	4.958	5.271	4,286,589	5.0390	-3.76%
2024-04-02	5.320	5.310	5.320	4.930	5.330	7,831,000	41,022,275	5.2384	5.203	5.193	5.203	4.821	5.212	8,007,700	5.1229	8.13%
2024-03-28	4.920	4.900	4.920	4.730	4.930	3,214,000	15,566,940	4.8435	4.811	4.792	4.811	4.626	4.821	3,286,521	4.7366	1.03%
2024-03-27	4.870	4.840	4.870	4.470	4.880	3,562,000	16,658,240	4.6767	4.763	4.733	4.763	4.371	4.772	3,642,374	4.5735	5.87%
2024-03-26	4.600	4.590	4.600	4.550	4.810	1,667,000	7,723,459	4.6331	4.498	4.489	4.498	4.450	4.704	1,704,615	4.5309	-2.13%
2024-03-25	4.700	4.680	4.700	4.650	4.960	2,881,000	13,777,507	4.7822	4.596	4.577	4.596	4.547	4.851	2,946,007	4.6767	-3.49%
2024-03-22	4.870	4.840	4.870	4.780	5.230	2,984,000	14,571,160	4.8831	4.763	4.733	4.763	4.675	5.115	3,051,332	4.7753	-6.70%
2024-03-21	5.220	5.210	5.220	5.160	5.260	1,432,000	7,451,740	5.2037	5.105	5.095	5.105	5.046	5.144	1,464,312	5.0889	0.19%
2024-03-20	5.210	5.200	5.220	5.090	5.220	1,122,336	5,801,498	5.1691	5.095	5.085	5.105	4.978	5.105	1,147,661	5.0551	1.56%
2024-03-19	5.130	5.110	5.130	5.110	5.280	940,000	4,852,080	5.1618	5.017	4.997	5.017	4.997	5.163	961,210	5.0479	-2.66%
2024-03-18	5.270	5.260	5.270	5.100	5.330	1,220,000	6,373,240	5.2240	5.154	5.144	5.154	4.987	5.212	1,247,528	5.1087	1.15%
2024-03-15	5.210	5.200	5.250	5.150	5.370	2,210,000	11,519,900	5.2126	5.095	5.085	5.134	5.036	5.252	2,259,867	5.0976	-1.14%
2024-03-14	5.270	5.260	5.270	5.200	5.500	1,864,000	9,889,400	5.3055	5.154	5.144	5.154	5.085	5.379	1,906,060	5.1884	-2.77%
2024-03-13	5.420	5.390	5.420	5.180	5.440	2,454,000	13,103,400	5.3396	5.300	5.271	5.300	5.066	5.320	2,509,373	5.2218	3.63%
2024-03-12	5.230	5.220	5.230	5.100	5.330	3,005,400	15,710,888	5.2276	5.115	5.105	5.115	4.987	5.212	3,073,214	5.1122	1.95%
2024-03-11	5.130	5.110	5.130	4.830	5.130	1,094,000	5,457,160	4.9883	5.017	4.997	5.017	4.723	5.017	1,118,685	4.8782	3.64%
2024-03-08	4.950	4.910	4.950	4.830	4.990	1,166,000	5,724,760	4.9097	4.841	4.802	4.841	4.723	4.880	1,192,310	4.8014	1.02%
2024-03-07	4.900	4.880	4.910	4.800	4.980	2,044,000	9,987,658	4.8863	4.792	4.772	4.802	4.694	4.870	2,090,121	4.7785	0.20%
2024-03-06	4.890	4.890	4.910	4.780	5.000	3,012,000	14,659,220	4.8669	4.782	4.782	4.802	4.675	4.890	3,079,963	4.7595	0.20%
2024-03-05	4.880	4.870	4.880	4.860	5.170	2,009,336	9,970,819	4.9622	4.772	4.763	4.772	4.753	5.056	2,054,675	4.8527	-5.61%
2024-03-04	5.170	5.160	5.170	5.100	5.270	1,370,000	7,123,450	5.1996	5.056	5.046	5.056	4.987	5.154	1,400,913	5.0849	0.19%
2024-03-01	5.160	5.140	5.160	4.970	5.200	1,584,000	8,064,140	5.0910	5.046	5.027	5.046	4.860	5.085	1,619,742	4.9787	1.57%
2024-02-29	5.080	5.080	5.090	5.070	5.270	3,590,000	18,515,540	5.1575	4.968	4.968	4.978	4.958	5.154	3,671,006	5.0437	0.79%
2024-02-28	5.040	5.000	5.040	4.960	5.350	6,906,100	34,980,777	5.0652	4.929	4.890	4.929	4.851	5.232	7,061,931	4.9534	-3.63%
2024-02-27	5.230	5.230	5.240	4.910	5.310	4,337,300	22,256,536	5.1314	5.115	5.115	5.124	4.802	5.193	4,435,168	5.0182	5.23%
2024-02-26	4.970	4.970	5.030	4.750	5.060	4,538,000	22,501,240	4.9584	4.860	4.860	4.919	4.645	4.948	4,640,396	4.8490	1.02%
2024-02-23	4.920	4.860	4.920	4.790	5.040	3,602,497	17,608,628	4.8879	4.811	4.753	4.811	4.684	4.929	3,683,784	4.7800	-1.80%
2024-02-22	5.010	5.010	5.020	4.950	5.150	1,852,000	9,253,390	4.9964	4.899	4.899	4.909	4.841	5.036	1,893,789	4.8862	-0.79%
2024-02-21	5.050	5.010	5.050	5.020	5.190	3,260,000	16,651,070	5.1077	4.939	4.899	4.939	4.909	5.075	3,333,559	4.9950	-0.20%
2024-02-20	5.060	5.050	5.070	4.950	5.160	2,312,000	11,698,460	5.0599	4.948	4.939	4.958	4.841	5.046	2,364,168	4.9482	2.22%
2024-02-19	4.950	4.950	4.960	4.900	5.150	2,430,500	12,067,170	4.9649	4.841	4.841	4.851	4.792	5.036	2,485,342	4.8553	-3.13%
2024-02-16	5.110	5.040	5.110	4.810	5.130	796,000	4,008,596	5.0359	4.997	4.929	4.997	4.704	5.017	813,961	4.9248	6.24%
2024-02-15	4.810	4.770	4.810	4.630	4.820	478,000	2,259,912	4.7278	4.704	4.665	4.704	4.528	4.714	488,786	4.6235	1.26%
2024-02-14	4.750	4.690	4.750	4.600	4.800	658,000	3,090,568	4.6969	4.645	4.587	4.645	4.498	4.694	672,847	4.5933	-1.04%
2024-02-09	4.800	4.790	4.830	4.750	4.980	450,000	2,164,360	4.8097	4.694	4.684	4.723	4.645	4.870	460,154	4.7036	-3.61%
2024-02-08	4.980	4.980	4.990	4.910	5.050	1,606,000	8,013,382	4.9897	4.870	4.870	4.880	4.802	4.939	1,642,238	4.8795	-0.60%
2024-02-07	5.010	5.000	5.010	4.820	5.160	4,608,000	23,071,660	5.0069	4.899	4.890	4.899	4.714	5.046	4,711,976	4.8964	3.51%
2024-02-06	4.840	4.810	4.840	4.220	4.930	6,607,876	31,366,425	4.7468	4.733	4.704	4.733	4.127	4.821	6,756,977	4.6421	8.52%
2024-02-05	4.460	4.440	4.460	4.220	4.520	3,760,000	16,595,080	4.4136	4.362	4.342	4.362	4.127	4.420	3,844,841	4.3162	-0.45%
2024-02-02	4.480	4.440	4.480	4.360	4.830	4,352,000	19,896,660	4.5718	4.381	4.342	4.381	4.264	4.723	4,450,199	4.4710	-2.18%
2024-02-01	4.580	4.570	4.620	4.550	4.730	5,007,462	23,181,443	4.6294	4.479	4.469	4.518	4.450	4.626	5,120,451	4.5272	0.00%
2024-01-31	4.580	4.550	4.580	4.480	4.830	7,628,000	35,650,116	4.6736	4.479	4.450	4.479	4.381	4.723	7,800,120	4.5705	-5.18%
2024-01-30	4.830	4.820	4.830	4.680	5.000	7,601,013	36,872,553	4.8510	4.723	4.714	4.723	4.577	4.890	7,772,524	4.7440	0.42%
2024-01-29	4.810	4.810	4.820	4.720	4.970	7,233,724	34,759,898	4.8053	4.704	4.704	4.714	4.616	4.860	7,396,947	4.6992	0.42%
2024-01-26	4.790	4.750	4.800	4.560	4.870	6,718,000	31,845,060	4.7403	4.684	4.645	4.694	4.459	4.763	6,869,586	4.6357	0.21%
2024-01-25	4.780	4.750	4.780	4.420	4.780	9,284,000	42,686,445	4.5979	4.675	4.645	4.675	4.322	4.675	9,493,486	4.4964	6.70%
2024-01-24	4.480	4.460	4.480	4.220	4.500	6,490,000	28,213,680	4.3473	4.381	4.362	4.381	4.127	4.401	6,636,442	4.2513	2.75%
2024-01-23	4.360	4.360	4.380	3.890	4.650	15,132,000	66,017,920	4.3628	4.264	4.264	4.283	3.804	4.547	15,473,442	4.2665	7.65%
2024-01-22	4.050	4.030	4.050	3.990	4.540	18,248,769	76,345,907	4.1836	3.961	3.941	3.961	3.902	4.440	18,660,538	4.0913	-10.99%
2024-01-19	4.550	4.510	4.560	4.440	4.970	9,231,497	42,171,951	4.5683	4.450	4.410	4.459	4.342	4.860	9,439,798	4.4675	-5.80%
2024-01-18	4.830	4.820	4.850	4.800	4.990	4,258,000	20,640,730	4.8475	4.723	4.714	4.743	4.694	4.880	4,354,078	4.7406	-0.62%
2024-01-17	4.860	4.860	4.870	4.700	5.310	13,105,300	64,108,690	4.8918	4.753	4.753	4.763	4.596	5.193	13,401,011	4.7839	-9.33%
2024-01-16	5.360	5.330	5.380	5.300	5.620	5,076,000	27,332,660	5.3847	5.242	5.212	5.261	5.183	5.496	5,190,536	5.2659	-4.63%
2024-01-15	5.620	5.600	5.640	5.530	5.700	1,424,000	7,982,020	5.6054	5.496	5.476	5.516	5.408	5.574	1,456,131	5.4817	-0.18%
2024-01-12	5.630	5.580	5.650	5.560	5.810	1,482,000	8,335,720	5.6246	5.506	5.457	5.525	5.437	5.682	1,515,440	5.5005	-0.53%
2024-01-11	5.660	5.660	5.670	5.510	5.700	3,116,000	17,487,620	5.6122	5.535	5.535	5.545	5.388	5.574	3,186,310	5.4884	1.07%
2024-01-10	5.600	5.570	5.600	5.500	5.620	2,399,331	13,313,707	5.5489	5.476	5.447	5.476	5.379	5.496	2,453,470	5.4265	0.72%
2024-01-09	5.560	5.560	5.570	5.510	5.760	3,826,000	21,422,170	5.5991	5.437	5.437	5.447	5.388	5.633	3,912,331	5.4756	-1.07%
2024-01-08	5.620	5.610	5.620	5.590	5.860	3,238,040	18,370,811	5.6734	5.496	5.486	5.496	5.467	5.731	3,311,104	5.5482	-3.60%
2024-01-05	5.830	5.820	5.830	5.710	5.900	2,322,968	13,459,154	5.7939	5.701	5.692	5.701	5.584	5.770	2,375,384	5.6661	0.69%
2024-01-04	5.790	5.780	5.790	5.760	6.040	4,208,000	24,611,820	5.8488	5.662	5.652	5.662	5.633	5.907	4,302,950	5.7198	-4.46%
2024-01-03	6.060	6.060	6.070	5.970	6.120	3,432,000	20,643,280	6.0149	5.926	5.926	5.936	5.838	5.985	3,509,440	5.8822	-2.57%
2024-01-02	6.220	6.180	6.220	6.180	6.350	1,474,000	9,202,460	6.2432	6.083	6.044	6.083	6.044	6.210	1,507,260	6.1054	-0.64%
2023-12-29	6.260	6.260	6.280	6.200	6.370	2,708,000	16,909,680	6.2443	6.122	6.122	6.141	6.063	6.229	2,769,104	6.1066	-0.48%
2023-12-28	6.290	6.290	6.300	6.100	6.340	1,788,000	11,184,700	6.2554	6.151	6.151	6.161	5.965	6.200	1,828,345	6.1174	3.28%
2023-12-27	6.090	6.070	6.090	5.990	6.240	1,576,000	9,620,000	6.1041	5.956	5.936	5.956	5.858	6.102	1,611,561	5.9694	-0.16%
2023-12-22	6.100	6.050	6.100	5.950	6.150	2,401,200	14,488,886	6.0340	5.965	5.916	5.965	5.819	6.014	2,455,381	5.9009	0.49%
2023-12-21	6.070	6.020	6.070	5.900	6.160	4,270,000	25,754,560	6.0315	5.936	5.887	5.936	5.770	6.024	4,366,349	5.8984	0.17%
2023-12-20	6.060	6.050	6.060	6.010	6.280	2,153,308	13,067,394	6.0685	5.926	5.916	5.926	5.877	6.141	2,201,896	5.9346	-0.82%
2023-12-19	6.110	6.100	6.110	6.010	6.290	4,938,594	30,101,329	6.0951	5.975	5.965	5.975	5.877	6.151	5,050,029	5.9606	-2.24%
2023-12-18	6.250	6.220	6.250	6.150	6.460	2,604,741	16,259,256	6.2422	6.112	6.083	6.112	6.014	6.317	2,663,515	6.1044	-0.64%
2023-12-15	6.290	6.290	6.300	6.140	6.630	4,918,494	31,257,655	6.3551	6.151	6.151	6.161	6.005	6.484	5,029,476	6.2149	-4.41%
2023-12-14	6.580	6.570	6.580	6.500	6.800	2,467,247	16,373,114	6.6362	6.435	6.425	6.435	6.357	6.650	2,522,918	6.4898	0.00%
2023-12-13	6.580	6.570	6.580	6.500	6.700	2,324,494	15,248,923	6.5601	6.435	6.425	6.435	6.357	6.552	2,376,944	6.4153	-1.05%
2023-12-12	6.650	6.600	6.650	6.540	6.710	1,748,494	11,561,820	6.6124	6.503	6.454	6.503	6.396	6.562	1,787,947	6.4665	-0.30%
2023-12-11	6.670	6.630	6.670	6.490	6.700	1,507,600	9,932,048	6.5880	6.523	6.484	6.523	6.347	6.552	1,541,618	6.4426	0.15%
2023-12-08	6.660	6.650	6.660	6.510	6.850	3,094,000	20,674,248	6.6820	6.513	6.503	6.513	6.366	6.699	3,163,814	6.5346	-1.33%
2023-12-07	6.750	6.750	6.770	6.480	7.050	5,159,014	34,415,225	6.6709	6.601	6.601	6.621	6.337	6.894	5,275,423	6.5237	-1.89%
2023-12-06	6.880	6.870	6.890	6.820	7.060	4,757,600	33,010,918	6.9386	6.728	6.718	6.738	6.670	6.904	4,864,951	6.7855	-1.85%
2023-12-05	7.010	7.000	7.010	6.720	7.010	4,048,000	27,965,270	6.9084	6.855	6.846	6.855	6.572	6.855	4,139,340	6.7560	0.57%
2023-12-04	6.970	6.940	6.970	6.780	7.110	3,710,000	25,617,960	6.9051	6.816	6.787	6.816	6.630	6.953	3,793,713	6.7527	-0.43%
2023-12-01	7.000	7.000	7.010	6.850	7.130	3,274,594	22,851,109	6.9783	6.846	6.846	6.855	6.699	6.973	3,348,483	6.8243	-0.57%
2023-11-30	7.040	7.040	7.050	6.830	7.150	4,104,151	28,765,741	7.0089	6.885	6.885	6.894	6.679	6.992	4,196,758	6.8543	0.86%
2023-11-29	6.980	6.970	6.980	6.850	7.130	2,614,000	18,371,920	7.0283	6.826	6.816	6.826	6.699	6.973	2,672,983	6.8732	-0.29%
2023-11-28	7.000	6.980	7.000	6.640	7.140	3,386,000	23,532,720	6.9500	6.846	6.826	6.846	6.493	6.982	3,462,402	6.7966	4.01%
2023-11-27	6.730	6.710	6.730	6.600	6.800	3,692,000	24,684,440	6.6859	6.581	6.562	6.581	6.454	6.650	3,775,307	6.5384	-0.59%
2023-11-24	6.770	6.760	6.770	6.570	6.840	3,954,000	26,673,200	6.7459	6.621	6.611	6.621	6.425	6.689	4,043,219	6.5970	1.04%
2023-11-23	6.700	6.660	6.700	6.400	6.720	3,278,000	21,566,590	6.5792	6.552	6.513	6.552	6.259	6.572	3,351,965	6.4340	2.29%
2023-11-22	6.550	6.530	6.550	6.490	6.800	3,850,000	25,462,698	6.6137	6.405	6.386	6.405	6.347	6.650	3,936,872	6.4677	-1.65%
2023-11-21	6.660	6.660	6.680	6.520	6.900	4,444,000	29,898,780	6.7279	6.513	6.513	6.533	6.376	6.748	4,544,275	6.5794	-0.60%
2023-11-20	6.700	6.690	6.700	6.060	7.290	22,217,100	150,508,540	6.7744	6.552	6.542	6.552	5.926	7.129	22,718,411	6.6250	-6.82%
2023-11-17	7.190	7.170	7.190	6.920	7.720	11,706,285	84,466,499	7.2155	7.031	7.012	7.031	6.767	7.550	11,970,428	7.0563	-6.26%
2023-11-16	7.670	7.630	7.670	7.310	7.680	4,660,000	35,131,380	7.5389	7.501	7.462	7.501	7.149	7.511	4,765,149	7.3726	3.51%
2023-11-15	7.410	7.400	7.410	7.210	7.900	7,120,000	53,662,890	7.5369	7.246	7.237	7.246	7.051	7.726	7,280,657	7.3706	-1.46%
2023-11-14	7.520	7.500	7.530	7.350	7.650	3,209,000	24,093,470	7.5081	7.354	7.335	7.364	7.188	7.481	3,281,409	7.3424	-1.18%
2023-11-13	7.610	7.610	7.640	7.320	7.670	3,583,000	27,046,276	7.5485	7.442	7.442	7.471	7.158	7.501	3,663,848	7.3819	2.15%
2023-11-10	7.450	7.450	7.490	7.110	7.580	4,256,000	31,545,130	7.4119	7.286	7.286	7.325	6.953	7.413	4,352,033	7.2484	1.22%
2023-11-09	7.360	7.360	7.380	7.290	7.540	1,342,000	9,910,360	7.3848	7.198	7.198	7.217	7.129	7.374	1,372,281	7.2218	-0.54%
2023-11-08	7.400	7.400	7.410	7.290	7.690	5,058,000	37,885,342	7.4902	7.237	7.237	7.246	7.129	7.520	5,172,130	7.3249	-0.27%
2023-11-07	7.420	7.370	7.420	7.200	7.720	4,222,066	31,070,919	7.3592	7.256	7.207	7.256	7.041	7.550	4,317,334	7.1968	-3.39%
2023-11-06	7.680	7.670	7.680	7.380	7.750	6,842,000	52,268,532	7.6394	7.511	7.501	7.511	7.217	7.579	6,996,384	7.4708	4.77%
2023-11-03	7.330	7.330	7.380	7.310	7.800	4,546,000	34,137,318	7.5093	7.168	7.168	7.217	7.149	7.628	4,648,577	7.3436	-5.91%
2023-11-02	7.790	7.750	7.790	7.570	7.990	2,304,315	17,974,108	7.8002	7.618	7.579	7.618	7.403	7.814	2,356,310	7.6281	1.83%
2023-11-01	7.650	7.630	7.650	7.490	7.790	2,020,000	15,355,772	7.6019	7.481	7.462	7.481	7.325	7.618	2,065,580	7.4341	0.66%
2023-10-31	7.600	7.590	7.600	7.540	7.980	3,550,000	27,266,000	7.6806	7.432	7.423	7.432	7.374	7.804	3,630,103	7.5111	-4.04%
2023-10-30	7.920	7.910	7.920	7.380	7.980	4,947,000	38,690,790	7.8211	7.745	7.735	7.745	7.217	7.804	5,058,625	7.6485	6.88%
2023-10-27	7.410	7.400	7.430	7.050	7.520	3,776,500	27,542,090	7.2930	7.246	7.237	7.266	6.894	7.354	3,861,714	7.1321	2.49%
2023-10-26	7.230	7.230	7.240	7.100	7.450	3,058,000	22,285,370	7.2876	7.070	7.070	7.080	6.943	7.286	3,127,001	7.1268	0.42%
2023-10-25	7.200	7.200	7.210	7.100	7.400	6,061,516	43,910,625	7.2442	7.041	7.041	7.051	6.943	7.237	6,198,289	7.0843	2.71%
2023-10-24	7.010	7.000	7.010	6.630	7.160	4,134,000	28,969,760	7.0077	6.855	6.846	6.855	6.484	7.002	4,227,280	6.8530	2.64%
2023-10-20	6.830	6.770	6.830	6.560	6.860	2,552,000	17,265,590	6.7655	6.679	6.621	6.679	6.415	6.709	2,609,584	6.6162	1.94%
2023-10-19	6.700	6.690	6.710	6.400	6.940	4,420,000	29,810,268	6.7444	6.552	6.542	6.562	6.259	6.787	4,519,734	6.5956	2.45%
2023-10-18	6.540	6.520	6.540	6.270	6.610	4,637,392	30,205,158	6.5134	6.396	6.376	6.396	6.132	6.464	4,742,031	6.3697	1.71%
2023-10-17	6.430	6.400	6.430	6.140	6.470	1,620,500	10,288,370	6.3489	6.288	6.259	6.288	6.005	6.327	1,657,065	6.2088	4.38%
2023-10-16	6.160	6.160	6.180	6.110	6.690	7,636,800	48,120,258	6.3011	6.024	6.024	6.044	5.975	6.542	7,809,118	6.1621	-7.65%
2023-10-13	6.670	6.670	6.680	6.450	6.850	4,596,714	30,523,487	6.6403	6.523	6.523	6.533	6.308	6.699	4,700,435	6.4938	-2.77%
2023-10-12	6.860	6.860	6.870	6.540	6.900	3,272,000	22,080,912	6.7484	6.709	6.709	6.718	6.396	6.748	3,345,830	6.5995	1.93%
2023-10-11	6.730	6.700	6.730	6.420	6.750	5,145,600	33,711,842	6.5516	6.581	6.552	6.581	6.278	6.601	5,261,706	6.4070	7.85%
2023-10-10	6.240	6.210	6.260	6.130	6.530	2,565,747	16,082,221	6.2680	6.102	6.073	6.122	5.995	6.386	2,623,641	6.1297	-2.50%
2023-10-09	6.400	6.340	6.420	5.900	6.530	1,950,000	12,445,318	6.3822	6.259	6.200	6.278	5.770	6.386	1,994,000	6.2414	3.56%
2023-10-06	6.180	6.140	6.180	6.070	6.280	588,000	3,633,200	6.1789	6.044	6.005	6.044	5.936	6.141	601,268	6.0426	3.00%
2023-10-05	6.000	5.990	6.030	5.930	6.150	902,900	5,435,130	6.0196	5.868	5.858	5.897	5.799	6.014	923,273	5.8868	-0.17%
2023-10-04	6.010	6.000	6.010	5.990	6.160	1,460,000	8,852,769	6.0635	5.877	5.868	5.877	5.858	6.024	1,492,944	5.9297	-1.96%
2023-10-03	6.130	6.130	6.190	6.090	6.560	1,622,000	10,041,500	6.1908	5.995	5.995	6.053	5.956	6.415	1,658,599	6.0542	-7.26%
2023-09-29	6.610	6.580	6.610	6.560	6.910	1,614,000	10,734,140	6.6506	6.464	6.435	6.464	6.415	6.758	1,650,419	6.5039	-3.08%
2023-09-28	6.820	6.810	6.820	6.660	6.990	1,638,930	11,082,211	6.7619	6.670	6.660	6.670	6.513	6.836	1,675,911	6.6126	-0.87%
2023-09-27	6.880	6.870	6.880	6.750	7.000	2,430,000	16,703,040	6.8737	6.728	6.718	6.728	6.601	6.846	2,484,831	6.7220	1.33%
2023-09-26	6.790	6.790	6.800	6.730	7.180	3,084,000	21,316,364	6.9119	6.640	6.640	6.650	6.581	7.022	3,153,588	6.7594	-3.41%
2023-09-25	7.030	7.010	7.030	6.700	7.140	6,088,116	42,905,928	7.0475	6.875	6.855	6.875	6.552	6.982	6,225,490	6.8920	2.63%
2023-09-22	6.850	6.850	6.870	6.310	6.870	6,064,000	40,792,200	6.7269	6.699	6.699	6.718	6.171	6.718	6,200,829	6.5785	5.87%
2023-09-21	6.470	6.470	6.480	6.380	6.730	1,980,000	12,814,760	6.4721	6.327	6.327	6.337	6.239	6.581	2,024,677	6.3293	-1.82%
2023-09-20	6.590	6.590	6.600	6.580	7.150	3,664,000	24,634,900	6.7235	6.445	6.445	6.454	6.435	6.992	3,746,675	6.5751	-7.83%
2023-09-19	7.150	7.130	7.150	6.860	7.350	6,694,018	47,904,077	7.1563	6.992	6.973	6.992	6.709	7.188	6,845,063	6.9983	4.84%
2023-09-18	6.820	6.810	6.850	6.310	6.930	8,412,000	56,490,708	6.7155	6.670	6.660	6.699	6.171	6.777	8,601,810	6.5673	10.00%
2023-09-15	6.200	6.170	6.200	6.050	6.370	3,430,000	21,402,560	6.2398	6.063	6.034	6.063	5.916	6.229	3,507,395	6.1021	-0.32%
2023-09-14	6.220	6.150	6.220	6.140	6.470	1,442,400	8,976,954	6.2236	6.083	6.014	6.083	6.005	6.327	1,474,947	6.0863	-0.32%
2023-09-13	6.240	6.240	6.250	6.170	6.450	2,728,000	17,103,810	6.2697	6.102	6.102	6.112	6.034	6.308	2,789,555	6.1314	-3.26%
2023-09-12	6.450	6.450	6.460	6.430	6.790	1,582,000	10,364,392	6.5514	6.308	6.308	6.317	6.288	6.640	1,617,697	6.4069	-3.44%
2023-09-11	6.680	6.670	6.680	6.250	6.770	4,326,000	28,682,600	6.6303	6.533	6.523	6.533	6.112	6.621	4,423,613	6.4840	4.37%
2023-09-07	6.400	6.390	6.430	6.310	6.450	2,958,000	18,912,840	6.3938	6.259	6.249	6.288	6.171	6.308	3,024,745	6.2527	0.47%
2023-09-06	6.370	6.370	6.380	6.300	6.520	3,705,478	23,777,053	6.4167	6.229	6.229	6.239	6.161	6.376	3,789,089	6.2751	-2.30%
2023-09-05	6.520	6.520	6.530	6.460	6.680	2,904,000	18,973,820	6.5337	6.376	6.376	6.386	6.317	6.533	2,969,526	6.3895	-1.66%
2023-09-04	6.630	6.630	6.670	6.160	6.680	5,834,300	38,137,325	6.5367	6.484	6.484	6.523	6.024	6.533	5,965,946	6.3925	4.91%
2023-08-31	6.320	6.310	6.320	5.940	6.440	7,612,000	47,817,268	6.2818	6.181	6.171	6.181	5.809	6.298	7,783,759	6.1432	6.04%
2023-08-30	5.960	5.950	6.000	5.740	6.090	4,875,600	28,855,756	5.9184	5.828	5.819	5.868	5.613	5.956	4,985,614	5.7878	1.02%
2023-08-29	5.900	5.880	5.920	5.410	5.950	6,162,000	36,019,986	5.8455	5.770	5.750	5.789	5.291	5.819	6,301,041	5.7165	8.46%
2023-08-28	5.440	5.430	5.440	5.430	5.820	2,590,700	14,508,415	5.6002	5.320	5.310	5.320	5.310	5.692	2,649,157	5.4766	-2.86%
2023-08-25	5.600	5.590	5.600	5.520	5.710	1,644,000	9,213,780	5.6045	5.476	5.467	5.476	5.398	5.584	1,681,096	5.4808	-1.75%
2023-08-24	5.700	5.700	5.720	5.560	5.840	3,146,000	17,889,930	5.6866	5.574	5.574	5.594	5.437	5.711	3,216,987	5.5611	0.18%
2023-08-23	5.690	5.680	5.690	5.540	5.890	2,136,000	12,149,502	5.6880	5.564	5.555	5.564	5.418	5.760	2,184,197	5.5625	-0.18%
2023-08-22	5.700	5.690	5.720	5.530	5.850	3,238,000	18,543,072	5.7267	5.574	5.564	5.594	5.408	5.721	3,311,063	5.6003	1.60%
2023-08-21	5.610	5.610	5.680	5.330	5.800	2,941,400	16,453,468	5.5938	5.486	5.486	5.555	5.212	5.672	3,007,770	5.4703	0.54%
2023-08-18	5.580	5.580	5.590	5.580	5.750	1,122,500	6,362,972	5.6686	5.457	5.457	5.467	5.457	5.623	1,147,828	5.5435	-1.24%
2023-08-17	5.650	5.610	5.650	5.420	5.710	1,742,000	9,771,750	5.6095	5.525	5.486	5.525	5.300	5.584	1,781,307	5.4857	0.53%
2023-08-16	5.620	5.620	5.640	5.550	5.850	3,004,400	16,990,960	5.6554	5.496	5.496	5.516	5.428	5.721	3,072,192	5.5306	-0.71%
2023-08-15	5.660	5.660	5.670	5.570	6.100	4,074,000	23,252,060	5.7074	5.535	5.535	5.545	5.447	5.965	4,165,927	5.5815	-6.60%
2023-08-14	6.060	6.060	6.100	5.910	6.280	4,008,000	24,144,210	6.0240	5.926	5.926	5.965	5.780	6.141	4,098,437	5.8911	-3.96%
2023-08-11	6.310	6.300	6.310	6.100	6.430	1,540,000	9,595,220	6.2307	6.171	6.161	6.171	5.965	6.288	1,574,749	6.0932	-1.25%
2023-08-10	6.390	6.390	6.400	6.350	6.530	1,386,000	8,889,260	6.4136	6.249	6.249	6.259	6.210	6.386	1,417,274	6.2721	-1.39%
2023-08-09	6.480	6.480	6.490	6.200	6.560	2,500,000	16,083,320	6.4333	6.337	6.337	6.347	6.063	6.415	2,556,411	6.2914	2.37%
2023-08-08	6.330	6.300	6.330	6.070	6.450	4,034,700	25,157,749	6.2353	6.190	6.161	6.190	5.936	6.308	4,125,740	6.0978	0.48%
2023-08-07	6.300	6.300	6.320	6.160	7.180	7,910,014	51,087,631	6.4586	6.161	6.161	6.181	6.024	7.022	8,088,497	6.3161	-12.86%
2023-08-04	7.230	7.230	7.250	7.130	7.710	1,544,000	11,240,760	7.2803	7.070	7.070	7.090	6.973	7.540	1,578,839	7.1196	-3.73%
2023-08-03	7.510	7.510	7.540	7.400	7.620	1,650,672	12,396,099	7.5097	7.344	7.344	7.374	7.237	7.452	1,687,918	7.3440	-1.18%
2023-08-02	7.600	7.590	7.630	7.560	7.980	2,011,100	15,490,630	7.7026	7.432	7.423	7.462	7.393	7.804	2,056,479	7.5326	-3.06%
2023-08-01	7.840	7.840	7.930	7.720	7.960	3,740,000	29,374,786	7.8542	7.667	7.667	7.755	7.550	7.784	3,824,390	7.6809	0.90%
2023-07-31	7.770	7.770	7.800	7.690	8.000	4,254,000	33,332,972	7.8357	7.599	7.599	7.628	7.520	7.823	4,349,988	7.6628	0.65%
2023-07-28	7.720	7.710	7.720	7.490	7.750	3,296,000	25,047,230	7.5993	7.550	7.540	7.550	7.325	7.579	3,370,372	7.4316	0.00%
2023-07-27	7.720	7.720	7.740	7.640	7.820	1,772,000	13,711,000	7.7376	7.550	7.550	7.569	7.471	7.647	1,811,984	7.5668	-1.15%
2023-07-26	7.810	7.810	7.820	7.490	7.920	3,144,000	24,364,956	7.7497	7.638	7.638	7.647	7.325	7.745	3,214,942	7.5787	4.13%
2023-07-25	7.500	7.480	7.500	7.290	7.580	2,488,343	18,511,254	7.4392	7.335	7.315	7.335	7.129	7.413	2,544,490	7.2750	2.32%
2023-07-24	7.330	7.330	7.350	7.120	7.390	1,332,000	9,729,780	7.3046	7.168	7.168	7.188	6.963	7.227	1,362,056	7.1435	2.81%
2023-07-21	7.130	7.120	7.150	7.080	7.290	926,172	6,635,877	7.1648	6.973	6.963	6.992	6.924	7.129	947,070	7.0067	-0.28%
2023-07-20	7.150	7.150	7.210	7.050	7.230	1,208,000	8,620,619	7.1363	6.992	6.992	7.051	6.894	7.070	1,235,258	6.9788	0.14%
2023-07-19	7.140	7.120	7.140	7.010	7.150	2,072,000	14,671,450	7.0808	6.982	6.963	6.982	6.855	6.992	2,118,753	6.9246	1.42%
2023-07-18	7.040	7.030	7.040	7.040	7.400	1,209,200	8,627,390	7.1348	6.885	6.875	6.885	6.885	7.237	1,236,485	6.9774	-1.40%
2023-07-14	7.140	7.130	7.140	7.140	7.320	664,000	4,815,824	7.2527	6.982	6.973	6.982	6.982	7.158	678,983	7.0927	-2.19%
2023-07-13	7.300	7.290	7.300	7.070	7.420	2,087,400	15,279,874	7.3201	7.139	7.129	7.139	6.914	7.256	2,134,501	7.1585	3.40%
2023-07-12	7.060	7.060	7.110	7.010	7.170	1,291,356	9,120,746	7.0629	6.904	6.904	6.953	6.855	7.012	1,320,494	6.9071	-0.56%
2023-07-11	7.100	7.090	7.100	6.960	7.160	1,174,000	8,316,538	7.0839	6.943	6.934	6.943	6.806	7.002	1,200,490	6.9276	0.14%
2023-07-10	7.090	7.050	7.120	7.010	7.320	1,960,000	14,010,480	7.1482	6.934	6.894	6.963	6.855	7.158	2,004,226	6.9905	0.71%
2023-07-07	7.040	7.030	7.090	6.920	7.200	1,636,141	11,535,448	7.0504	6.885	6.875	6.934	6.767	7.041	1,673,059	6.8948	-1.40%
2023-07-06	7.140	7.140	7.200	7.010	7.260	1,720,000	12,235,094	7.1134	6.982	6.982	7.041	6.855	7.100	1,758,810	6.9565	-1.11%
2023-07-05	7.220	7.220	7.250	7.130	7.270	2,544,137	18,321,619	7.2015	7.061	7.061	7.090	6.973	7.110	2,601,543	7.0426	0.98%
2023-07-04	7.150	7.140	7.150	6.890	7.270	1,928,000	13,719,204	7.1158	6.992	6.982	6.992	6.738	7.110	1,971,504	6.9588	3.47%
2023-07-03	6.910	6.910	6.930	6.800	6.980	1,182,000	8,167,830	6.9102	6.758	6.758	6.777	6.650	6.826	1,208,671	6.7577	1.62%
2023-06-30	6.800	6.800	6.820	6.710	6.930	1,356,000	9,270,694	6.8368	6.650	6.650	6.670	6.562	6.777	1,386,597	6.6859	1.34%
2023-06-29	6.710	6.680	6.710	6.640	6.780	1,436,000	9,625,884	6.7033	6.562	6.533	6.562	6.493	6.630	1,468,402	6.5553	-1.76%
2023-06-28	6.830	6.800	6.830	6.580	6.850	4,234,000	28,382,774	6.7035	6.679	6.650	6.679	6.435	6.699	4,329,537	6.5556	3.17%
2023-06-27	6.620	6.610	6.660	6.400	6.770	2,842,600	18,859,766	6.6347	6.474	6.464	6.513	6.259	6.621	2,906,741	6.4883	1.38%
2023-06-26	6.530	6.500	6.530	6.360	6.570	5,698,000	36,859,530	6.4689	6.386	6.357	6.386	6.220	6.425	5,826,571	6.3261	3.00%
2023-06-23	6.340	6.310	6.340	6.310	6.620	1,572,000	10,121,224	6.4384	6.200	6.171	6.200	6.171	6.474	1,607,471	6.2964	-2.76%
2023-06-21	6.520	6.520	6.530	6.150	6.650	12,654,175	79,975,225	6.3201	6.376	6.376	6.386	6.014	6.503	12,939,706	6.1806	-1.81%
2023-06-20	6.700	6.700	6.710	6.650	7.360	9,190,400	63,181,528	6.8747	6.493	6.493	6.503	6.445	7.133	9,482,694	6.6628	-8.59%
2023-06-19	7.330	7.310	7.330	7.070	7.500	3,245,000	23,399,170	7.2108	7.104	7.085	7.104	6.852	7.269	3,348,205	6.9886	-1.61%
2023-06-16	7.450	7.450	7.460	7.330	7.620	3,307,000	24,710,880	7.4723	7.220	7.220	7.230	7.104	7.385	3,412,177	7.2420	2.62%
2023-06-15	7.260	7.250	7.260	6.870	7.260	5,002,140	35,471,081	7.0912	7.036	7.027	7.036	6.658	7.036	5,161,229	6.8726	4.16%
2023-06-14	6.970	6.970	6.980	6.900	7.170	3,082,000	21,564,820	6.9970	6.755	6.755	6.765	6.687	6.949	3,180,021	6.7813	-2.11%
2023-06-13	7.120	7.120	7.130	7.040	7.270	2,268,000	16,140,640	7.1167	6.901	6.901	6.910	6.823	7.046	2,340,132	6.8973	-1.79%
2023-06-12	7.250	7.230	7.250	7.150	7.470	2,092,000	15,146,820	7.2404	7.027	7.007	7.027	6.930	7.240	2,158,534	7.0172	-2.55%
2023-06-09	7.440	7.440	7.460	7.350	7.660	2,516,000	18,842,380	7.4890	7.211	7.211	7.230	7.123	7.424	2,596,019	7.2582	1.09%
2023-06-08	7.360	7.350	7.370	7.300	7.480	3,114,000	22,984,040	7.3809	7.133	7.123	7.143	7.075	7.249	3,213,038	7.1534	-2.26%
2023-06-07	7.530	7.510	7.550	7.230	7.600	3,930,133	29,395,709	7.4796	7.298	7.279	7.317	7.007	7.366	4,055,128	7.2490	3.86%
2023-06-06	7.250	7.170	7.250	6.880	7.280	4,720,000	33,382,280	7.0725	7.027	6.949	7.027	6.668	7.056	4,870,116	6.8545	2.98%
2023-06-05	7.040	7.030	7.040	7.000	7.180	1,730,000	12,211,100	7.0584	6.823	6.813	6.823	6.784	6.959	1,785,021	6.8409	-1.54%
2023-06-02	7.150	7.120	7.150	6.960	7.200	3,421,200	24,341,022	7.1148	6.930	6.901	6.930	6.745	6.978	3,530,009	6.8955	2.73%
2023-06-01	6.960	6.950	6.960	6.900	7.200	3,408,000	23,987,040	7.0385	6.745	6.736	6.745	6.687	6.978	3,516,389	6.8215	-0.14%
2023-05-31	6.970	6.960	6.970	6.840	7.480	7,436,000	52,435,820	7.0516	6.755	6.745	6.755	6.629	7.249	7,672,496	6.8343	-6.82%
2023-05-30	7.480	7.470	7.480	7.010	7.480	3,618,000	26,313,140	7.2728	7.249	7.240	7.249	6.794	7.249	3,733,068	7.0487	6.55%
2023-05-29	7.020	7.010	7.020	6.960	7.700	4,128,000	29,412,800	7.1252	6.804	6.794	6.804	6.745	7.463	4,259,288	6.9056	-5.14%
2023-05-25	7.400	7.380	7.400	7.120	7.590	5,700,348	42,205,100	7.4040	7.172	7.153	7.172	6.901	7.356	5,881,643	7.1757	3.35%
2023-05-24	7.160	7.120	7.160	7.060	7.650	3,666,000	26,730,508	7.2915	6.939	6.901	6.939	6.842	7.414	3,782,594	7.0667	-6.41%
2023-05-23	7.650	7.630	7.650	7.450	7.790	4,648,000	35,665,430	7.6733	7.414	7.395	7.414	7.220	7.550	4,795,826	7.4368	3.66%
2023-05-22	7.380	7.370	7.380	7.020	7.490	4,668,146	34,178,050	7.3215	7.153	7.143	7.153	6.804	7.259	4,816,613	7.0959	2.36%
2023-05-19	7.210	7.200	7.210	6.980	7.500	8,023,000	57,633,740	7.1836	6.988	6.978	6.988	6.765	7.269	8,278,165	6.9621	-5.01%
2023-05-18	7.590	7.580	7.590	7.500	7.910	3,554,000	27,319,800	7.6871	7.356	7.346	7.356	7.269	7.666	3,667,032	7.4501	-4.17%
2023-05-17	7.920	7.910	7.920	7.850	8.210	3,964,293	31,600,612	7.9713	7.676	7.666	7.676	7.608	7.957	4,090,374	7.7256	-3.41%
2023-05-16	8.200	8.200	8.210	8.020	8.940	4,474,000	36,863,170	8.2394	7.947	7.947	7.957	7.773	8.664	4,616,292	7.9854	-4.76%
2023-05-15	8.610	8.560	8.610	8.350	8.730	2,580,000	21,964,540	8.5134	8.345	8.296	8.345	8.093	8.461	2,662,055	8.2510	0.94%
2023-05-12	8.530	8.500	8.530	8.430	8.750	1,822,000	15,589,980	8.5565	8.267	8.238	8.267	8.170	8.480	1,879,947	8.2928	-1.73%
2023-05-11	8.680	8.660	8.690	8.600	9.090	4,998,000	43,662,422	8.7360	8.412	8.393	8.422	8.335	8.810	5,156,958	8.4667	-2.69%
2023-05-10	8.920	8.920	8.930	8.830	9.440	2,734,430	24,748,719	9.0508	8.645	8.645	8.655	8.558	9.149	2,821,396	8.7718	-3.04%
2023-05-09	9.200	9.200	9.210	9.200	9.860	1,788,000	16,704,200	9.3424	8.916	8.916	8.926	8.916	9.556	1,844,866	9.0544	-6.12%
2023-05-08	9.800	9.780	9.840	9.690	10.02	1,695,975	16,604,960	9.7908	9.498	9.479	9.537	9.391	9.711	1,749,914	9.4890	-1.21%
2023-05-05	9.920	9.920	9.940	9.770	10.00	806,463	8,010,845	9.9333	9.614	9.614	9.634	9.469	9.692	832,112	9.6271	-0.10%
2023-05-04	9.930	9.910	9.930	9.870	10.22	2,173,800	21,664,570	9.9662	9.624	9.605	9.624	9.566	9.905	2,242,936	9.6590	-0.50%
2023-05-03	9.980	9.930	9.980	9.810	9.990	2,666,000	26,442,157	9.9183	9.672	9.624	9.672	9.508	9.682	2,750,790	9.6126	-0.99%
2023-05-02	10.08	10.00	10.08	9.700	10.80	2,572,645	25,586,963	9.9458	9.769	9.692	9.769	9.401	10.47	2,654,466	9.6392	-4.00%
2023-04-28	10.50	10.48	10.50	10.46	11.00	2,694,000	28,771,268	10.680	10.18	10.16	10.18	10.14	10.66	2,779,681	10.351	-0.57%
2023-04-27	10.56	10.54	10.60	10.50	10.78	2,598,000	27,491,622	10.582	10.23	10.22	10.27	10.18	10.45	2,680,627	10.256	-0.38%
2023-04-26	10.60	10.60	10.62	10.44	10.70	1,753,148	18,525,476	10.567	10.27	10.27	10.29	10.12	10.37	1,808,906	10.241	-0.93%
2023-04-25	10.70	10.70	10.72	10.46	10.78	1,475,747	15,670,221	10.619	10.37	10.37	10.39	10.14	10.45	1,522,682	10.291	-0.37%
2023-04-24	10.74	10.58	10.78	10.42	10.92	4,806,000	50,766,182	10.563	10.41	10.25	10.45	10.10	10.58	4,958,851	10.237	0.19%
2023-04-21	10.72	10.72	10.74	10.60	11.12	2,200,000	23,741,544	10.792	10.39	10.39	10.41	10.27	10.78	2,269,969	10.459	-1.29%
2023-04-20	10.86	10.84	10.88	10.62	11.10	1,588,000	17,079,800	10.756	10.53	10.51	10.54	10.29	10.76	1,638,505	10.424	-1.27%
2023-04-19	11.00	11.00	11.02	10.72	11.04	2,864,201	31,223,854	10.901	10.66	10.66	10.68	10.39	10.70	2,955,295	10.565	-0.72%
2023-04-18	11.08	11.00	11.08	10.70	11.18	2,638,110	28,881,296	10.948	10.74	10.66	10.74	10.37	10.84	2,722,013	10.610	1.28%
2023-04-17	10.94	10.88	10.94	10.68	10.96	3,774,517	40,794,925	10.808	10.60	10.54	10.60	10.35	10.62	3,894,563	10.475	-1.08%
2023-04-14	11.06	11.06	11.08	10.46	11.08	6,516,000	70,520,504	10.823	10.72	10.72	10.74	10.14	10.74	6,723,236	10.489	5.74%
2023-04-13	10.46	10.32	10.46	9.750	10.52	3,594,000	37,201,577	10.351	10.14	10.00	10.14	9.449	10.20	3,708,304	10.032	4.91%
2023-04-12	9.970	9.970	9.990	9.870	10.38	1,826,137	18,285,458	10.013	9.663	9.663	9.682	9.566	10.06	1,884,216	9.7045	-2.06%
2023-04-11	10.18	10.18	10.20	10.00	10.38	3,782,000	38,455,028	10.168	9.866	9.866	9.886	9.692	10.06	3,902,284	9.8545	0.00%
2023-04-06	10.18	10.14	10.18	9.280	10.18	5,162,900	51,164,329	9.9100	9.866	9.827	9.866	8.994	9.866	5,327,102	9.6045	8.76%
2023-04-04	9.360	9.280	9.360	8.940	9.480	3,040,000	27,996,818	9.2095	9.071	8.994	9.071	8.664	9.188	3,136,685	8.9256	1.63%
2023-04-03	9.210	9.210	9.220	8.650	9.240	4,052,460	36,259,581	8.9475	8.926	8.926	8.936	8.383	8.955	4,181,345	8.6717	0.55%
2023-03-31	9.160	9.120	9.160	9.020	9.440	3,404,900	31,144,844	9.1471	8.878	8.839	8.878	8.742	9.149	3,513,190	8.8651	-0.11%
2023-03-30	9.170	9.170	9.200	9.130	9.600	1,912,000	17,778,739	9.2985	8.887	8.887	8.916	8.849	9.304	1,972,810	9.0119	-4.58%
2023-03-29	9.610	9.610	9.620	9.100	9.680	2,504,000	23,648,600	9.4443	9.314	9.314	9.323	8.820	9.382	2,583,638	9.1532	4.34%
2023-03-28	9.210	9.180	9.220	8.920	9.360	1,948,000	17,761,206	9.1177	8.926	8.897	8.936	8.645	9.071	2,009,955	8.8366	0.22%
2023-03-27	9.190	9.190	9.210	9.160	9.740	2,037,749	19,295,093	9.4688	8.907	8.907	8.926	8.878	9.440	2,102,558	9.1770	-0.11%
2023-03-24	9.200	9.200	9.210	8.960	9.270	962,000	8,781,324	9.1282	8.916	8.916	8.926	8.684	8.984	992,596	8.8468	0.77%
2023-03-23	9.130	9.130	9.200	8.900	9.200	1,831,600	16,559,294	9.0409	8.849	8.849	8.916	8.626	8.916	1,889,853	8.7622	0.00%
2023-03-22	9.130	9.130	9.220	9.100	9.400	1,671,100	15,432,182	9.2347	8.849	8.849	8.936	8.820	9.110	1,724,248	8.9501	-0.76%
2023-03-21	9.200	9.170	9.200	8.840	9.280	1,638,733	14,969,660	9.1349	8.916	8.887	8.916	8.568	8.994	1,690,852	8.8533	1.10%
2023-03-20	9.100	9.090	9.100	8.700	9.180	1,698,000	15,175,457	8.9373	8.820	8.810	8.820	8.432	8.897	1,752,004	8.6618	0.00%
2023-03-17	9.100	9.090	9.100	8.850	9.230	2,152,652	19,429,377	9.0258	8.820	8.810	8.820	8.577	8.945	2,221,115	8.7476	-0.87%
2023-03-16	9.180	9.120	9.180	9.000	9.340	1,375,000	12,596,265	9.1609	8.897	8.839	8.897	8.723	9.052	1,418,731	8.8785	-1.08%
2023-03-15	9.280	9.220	9.280	9.010	9.700	2,706,000	25,355,222	9.3700	8.994	8.936	8.994	8.732	9.401	2,792,062	9.0812	5.22%
2023-03-14	8.820	8.820	8.860	8.800	9.180	1,212,000	10,798,368	8.9095	8.548	8.548	8.587	8.529	8.897	1,250,547	8.6349	-2.65%
2023-03-13	9.060	9.060	9.150	8.680	9.310	2,790,000	25,363,112	9.0907	8.781	8.781	8.868	8.412	9.023	2,878,734	8.8105	-0.44%
2023-03-10	9.100	9.100	9.120	8.660	9.330	3,839,000	35,086,680	9.1395	8.820	8.820	8.839	8.393	9.042	3,961,097	8.8578	2.48%
2023-03-09	8.880	8.880	8.910	8.880	9.120	1,400,000	12,590,636	8.9933	8.606	8.606	8.635	8.606	8.839	1,444,526	8.7161	-1.44%
2023-03-08	9.010	9.010	9.110	8.750	9.160	1,658,000	14,942,782	9.0125	8.732	8.732	8.829	8.480	8.878	1,710,731	8.7347	-1.10%
2023-03-07	9.110	9.100	9.110	9.000	9.330	1,220,749	11,131,360	9.1185	8.829	8.820	8.829	8.723	9.042	1,259,574	8.8374	-0.44%
2023-03-06	9.150	9.150	9.190	9.010	9.210	1,148,000	10,461,790	9.1131	8.868	8.868	8.907	8.732	8.926	1,184,511	8.8322	0.00%
2023-03-03	9.150	9.130	9.150	8.920	9.280	2,016,000	18,254,260	9.0547	8.868	8.849	8.868	8.645	8.994	2,080,117	8.7756	0.33%
2023-03-02	9.120	9.120	9.140	9.090	9.450	2,686,000	24,591,130	9.1553	8.839	8.839	8.858	8.810	9.159	2,771,426	8.8731	-3.59%
2023-03-01	9.460	9.430	9.490	9.260	9.640	3,520,000	33,351,940	9.4750	9.168	9.139	9.197	8.975	9.343	3,631,951	9.1829	0.96%
2023-02-28	9.370	9.370	9.380	9.120	9.770	2,720,800	25,429,292	9.3463	9.081	9.081	9.091	8.839	9.469	2,807,333	9.0582	-2.60%
2023-02-27	9.620	9.610	9.620	9.550	10.00	3,041,300	29,734,418	9.7769	9.323	9.314	9.323	9.256	9.692	3,138,026	9.4755	-2.34%
2023-02-24	9.850	9.830	9.850	9.790	10.12	5,466,900	54,089,313	9.8940	9.546	9.527	9.546	9.488	9.808	5,640,771	9.5890	0.31%
2023-02-23	9.820	9.820	9.840	9.640	9.990	2,575,000	25,384,047	9.8579	9.517	9.517	9.537	9.343	9.682	2,656,896	9.5540	1.87%
2023-02-22	9.640	9.600	9.700	9.300	9.850	3,867,535	37,158,594	9.6078	9.343	9.304	9.401	9.013	9.546	3,990,539	9.3117	-1.93%
2023-02-21	9.830	9.810	9.830	9.760	9.990	1,934,119	18,974,125	9.8102	9.527	9.508	9.527	9.459	9.682	1,995,632	9.5078	-1.70%
2023-02-20	10.00	9.990	10.00	9.750	10.22	4,514,000	44,781,740	9.9206	9.692	9.682	9.692	9.449	9.905	4,657,564	9.6148	-1.96%
2023-02-17	10.20	10.18	10.22	9.760	10.56	9,993,000	102,791,845	10.286	9.886	9.866	9.905	9.459	10.23	10,310,820	9.9693	4.40%
2023-02-16	9.770	9.750	9.770	8.630	10.18	14,208,326	138,172,163	9.7247	9.469	9.449	9.469	8.364	9.866	14,660,211	9.4250	13.21%
2023-02-15	8.630	8.580	8.630	8.570	9.100	1,202,000	10,473,239	8.7132	8.364	8.316	8.364	8.306	8.820	1,240,229	8.4446	-3.58%
2023-02-14	8.950	8.950	8.960	8.740	9.090	2,219,880	19,907,014	8.9676	8.674	8.674	8.684	8.471	8.810	2,290,482	8.6912	0.90%
2023-02-13	8.870	8.820	8.880	8.450	8.890	3,282,000	28,872,368	8.7972	8.597	8.548	8.606	8.190	8.616	3,386,382	8.5260	4.60%
2023-02-10	8.480	8.480	8.500	8.410	8.870	1,770,000	15,116,368	8.5403	8.219	8.219	8.238	8.151	8.597	1,826,294	8.2771	-3.53%
2023-02-09	8.790	8.790	8.830	8.500	8.880	2,152,000	18,863,279	8.7655	8.519	8.519	8.558	8.238	8.606	2,220,443	8.4953	2.81%
2023-02-08	8.550	8.530	8.570	8.440	8.650	1,182,000	10,101,277	8.5459	8.286	8.267	8.306	8.180	8.383	1,219,593	8.2825	-0.35%
2023-02-07	8.580	8.510	8.580	8.270	8.580	2,819,448	23,911,483	8.4809	8.316	8.248	8.316	8.015	8.316	2,909,118	8.2195	3.75%
2023-02-06	8.270	8.250	8.270	7.840	8.840	8,667,309	71,004,829	8.1923	8.015	7.996	8.015	7.598	8.568	8,942,966	7.9397	-8.11%
2023-02-03	9.000	8.940	9.000	8.920	9.260	2,858,000	25,916,560	9.0681	8.723	8.664	8.723	8.645	8.975	2,948,897	8.7886	-1.32%
2023-02-02	9.120	9.100	9.120	9.030	9.550	4,948,000	46,133,654	9.3237	8.839	8.820	8.839	8.752	9.256	5,105,367	9.0363	1.00%
2023-02-01	9.030	9.030	9.040	8.730	9.190	2,160,000	19,438,620	8.9994	8.752	8.752	8.761	8.461	8.907	2,228,697	8.7220	1.69%
2023-01-31	8.880	8.860	8.880	8.530	9.000	4,741,284	41,482,809	8.7493	8.606	8.587	8.606	8.267	8.723	4,892,077	8.4796	-0.56%
2023-01-30	8.930	8.890	8.930	8.850	9.300	3,304,000	29,710,316	8.9922	8.655	8.616	8.655	8.577	9.013	3,409,081	8.7151	-1.87%
2023-01-27	9.100	9.070	9.100	9.030	9.340	1,130,000	10,309,288	9.1233	8.820	8.790	8.820	8.752	9.052	1,165,939	8.8420	-1.41%
2023-01-26	9.230	9.220	9.250	8.990	9.300	2,091,615	19,146,668	9.1540	8.945	8.936	8.965	8.713	9.013	2,158,137	8.8718	2.44%
2023-01-20	9.010	9.010	9.030	8.800	9.090	3,079,329	27,393,859	8.8960	8.732	8.732	8.752	8.529	8.810	3,177,265	8.6218	-0.88%
2023-01-19	9.090	9.090	9.100	9.010	9.280	702,000	6,393,420	9.1074	8.810	8.810	8.820	8.732	8.994	724,327	8.8267	-2.05%
2023-01-18	9.280	9.260	9.280	9.000	9.310	3,426,000	31,419,318	9.1708	8.994	8.975	8.994	8.723	9.023	3,534,961	8.8882	-0.32%
2023-01-17	9.310	9.240	9.310	8.950	9.790	4,047,200	37,229,008	9.1987	9.023	8.955	9.023	8.674	9.488	4,175,918	8.9152	-4.61%
2023-01-16	9.760	9.670	9.780	9.610	10.60	3,296,000	33,250,320	10.088	9.459	9.372	9.479	9.314	10.27	3,400,827	9.7771	-3.17%
2023-01-13	10.08	10.06	10.10	9.940	10.18	1,582,000	15,855,180	10.022	9.769	9.750	9.789	9.634	9.866	1,632,314	9.7133	0.60%
2023-01-12	10.02	10.02	10.04	9.890	10.38	3,022,262	30,319,331	10.032	9.711	9.711	9.731	9.585	10.06	3,118,383	9.7228	-2.72%
2023-01-11	10.30	10.22	10.32	10.02	10.50	2,848,000	29,448,000	10.340	9.983	9.905	10.00	9.711	10.18	2,938,578	10.021	2.79%
2023-01-10	10.02	10.02	10.08	9.930	10.32	2,098,000	21,251,180	10.129	9.711	9.711	9.769	9.624	10.00	2,164,725	9.8170	-1.18%
2023-01-09	10.14	10.14	10.16	9.690	10.50	8,641,981	88,214,125	10.208	9.827	9.827	9.847	9.391	10.18	8,916,833	9.8930	4.75%
2023-01-06	9.680	9.600	9.680	9.600	9.910	2,010,000	19,584,380	9.7435	9.382	9.304	9.382	9.304	9.605	2,073,927	9.4431	-0.21%
2023-01-05	9.700	9.700	9.730	9.420	9.850	2,878,744	27,733,295	9.6338	9.401	9.401	9.430	9.130	9.546	2,970,300	9.3369	-1.52%
2023-01-04	9.850	9.830	9.850	9.580	9.900	1,317,132	12,906,978	9.7993	9.546	9.527	9.546	9.285	9.595	1,359,022	9.4973	1.13%
2023-01-03	9.740	9.670	9.770	9.490	9.970	1,559,000	15,267,634	9.7932	9.440	9.372	9.469	9.197	9.663	1,608,583	9.4914	-0.51%
2022-12-30	9.790	9.790	9.800	9.620	9.980	1,640,000	16,036,080	9.7781	9.488	9.488	9.498	9.323	9.672	1,692,159	9.4767	-1.01%
2022-12-29	9.890	9.810	9.890	9.510	9.950	1,550,700	15,205,780	9.8058	9.585	9.508	9.585	9.217	9.643	1,600,019	9.5035	1.54%
2022-12-28	9.740	9.720	9.740	9.490	9.800	2,988,236	28,913,370	9.6757	9.440	9.420	9.440	9.197	9.498	3,083,275	9.3775	0.93%
2022-12-23	9.650	9.600	9.650	9.400	9.790	1,725,364	16,681,039	9.6681	9.353	9.304	9.353	9.110	9.488	1,780,238	9.3701	1.58%
2022-12-22	9.500	9.480	9.500	9.020	9.590	6,118,000	57,799,340	9.4474	9.207	9.188	9.207	8.742	9.294	6,312,578	9.1562	4.97%
2022-12-21	9.050	9.020	9.050	8.560	9.100	2,585,010	23,164,978	8.9613	8.771	8.742	8.771	8.296	8.820	2,667,224	8.6851	5.23%
2022-12-20	8.600	8.510	8.600	8.400	8.680	1,203,000	10,254,930	8.5245	8.335	8.248	8.335	8.141	8.412	1,241,261	8.2617	0.00%
2022-12-19	8.600	8.530	8.600	8.430	8.880	1,984,000	17,019,620	8.5784	8.335	8.267	8.335	8.170	8.606	2,047,100	8.3140	-2.60%
2022-12-16	8.830	8.830	8.860	8.670	8.990	2,552,000	22,639,520	8.8713	8.558	8.558	8.587	8.403	8.713	2,633,164	8.5978	-1.23%
2022-12-15	8.940	8.910	8.940	8.550	9.000	3,400,000	30,064,890	8.8426	8.664	8.635	8.664	8.286	8.723	3,508,134	8.5701	2.76%
2022-12-14	8.700	8.660	8.700	8.480	8.700	2,730,000	23,552,618	8.6273	8.432	8.393	8.432	8.219	8.432	2,816,826	8.3614	0.35%
2022-12-13	8.670	8.660	8.670	8.470	8.850	2,706,695	23,597,651	8.7183	8.403	8.393	8.403	8.209	8.577	2,792,779	8.4495	0.93%
2022-12-12	8.590	8.580	8.590	8.220	8.640	1,885,000	16,093,182	8.5375	8.325	8.316	8.325	7.967	8.374	1,944,951	8.2743	2.26%
2022-12-09	8.400	8.330	8.400	8.060	8.440	2,836,000	23,664,950	8.3445	8.141	8.073	8.141	7.812	8.180	2,926,197	8.0873	3.58%
2022-12-08	8.110	8.080	8.110	7.960	8.320	1,712,000	13,968,870	8.1594	7.860	7.831	7.860	7.715	8.064	1,766,449	7.9079	1.63%
2022-12-07	7.980	7.970	7.980	7.950	8.600	2,664,011	22,030,123	8.2695	7.734	7.724	7.734	7.705	8.335	2,748,738	8.0146	-2.92%
2022-12-06	8.220	8.220	8.230	8.200	8.770	3,796,388	31,741,661	8.3610	7.967	7.967	7.976	7.947	8.500	3,917,129	8.1033	-4.53%
2022-12-05	8.610	8.590	8.610	7.960	8.720	7,801,144	66,190,487	8.4847	8.345	8.325	8.345	7.715	8.451	8,049,254	8.2232	8.17%
2022-12-02	7.960	7.880	7.960	7.860	8.220	2,594,672	20,765,318	8.0031	7.715	7.637	7.715	7.618	7.967	2,677,194	7.7564	0.13%
2022-12-01	7.950	7.940	7.950	7.460	8.090	5,370,000	42,268,160	7.8712	7.705	7.695	7.705	7.230	7.841	5,540,789	7.6285	3.38%
2022-11-30	7.690	7.680	7.690	7.400	7.690	4,305,300	32,685,878	7.5920	7.453	7.443	7.453	7.172	7.453	4,442,227	7.3580	2.40%
2022-11-29	7.510	7.490	7.510	7.190	7.550	2,859,000	21,198,380	7.4146	7.279	7.259	7.279	6.968	7.317	2,949,928	7.1861	3.73%
2022-11-28	7.240	7.220	7.240	6.790	7.260	2,532,000	17,762,860	7.0153	7.017	6.997	7.017	6.581	7.036	2,612,528	6.7991	3.43%
2022-11-25	7.000	6.990	7.000	6.950	7.140	1,656,000	11,623,610	7.0191	6.784	6.775	6.784	6.736	6.920	1,708,668	6.8027	-2.78%
2022-11-24	7.200	7.180	7.210	7.140	7.440	1,534,000	11,144,200	7.2648	6.978	6.959	6.988	6.920	7.211	1,582,788	7.0409	-1.64%
2022-11-23	7.320	7.270	7.320	6.940	7.390	4,388,000	31,567,600	7.1941	7.094	7.046	7.094	6.726	7.162	4,527,557	6.9723	3.10%
2022-11-22	7.100	7.060	7.110	6.820	7.620	5,122,000	36,381,996	7.1031	6.881	6.842	6.891	6.610	7.385	5,284,901	6.8841	-5.33%
2022-11-21	7.500	7.500	7.520	7.370	7.740	2,622,413	19,577,472	7.4654	7.269	7.269	7.288	7.143	7.501	2,705,817	7.2353	-2.98%
2022-11-18	7.730	7.730	7.750	7.700	8.100	5,731,200	45,232,974	7.8924	7.492	7.492	7.511	7.463	7.850	5,913,477	7.6491	-2.77%
2022-11-17	7.950	7.950	7.980	7.710	8.180	5,702,000	45,092,384	7.9082	7.705	7.705	7.734	7.472	7.928	5,883,348	7.6644	-4.22%
2022-11-16	8.300	8.280	8.300	8.100	8.500	6,532,000	54,343,824	8.3196	8.044	8.025	8.044	7.850	8.238	6,739,745	8.0632	0.48%
2022-11-15	8.260	8.260	8.270	7.930	8.300	4,804,000	39,391,864	8.1998	8.005	8.005	8.015	7.686	8.044	4,956,788	7.9471	1.10%
2022-11-14	8.170	8.170	8.180	7.620	8.300	7,777,600	62,885,892	8.0855	7.918	7.918	7.928	7.385	8.044	8,024,961	7.8363	7.22%
2022-11-11	7.620	7.610	7.620	7.580	8.250	9,022,300	70,005,223	7.7591	7.385	7.375	7.385	7.346	7.996	9,309,247	7.5200	-3.42%
2022-11-10	7.890	7.860	7.890	7.340	7.890	6,237,700	47,925,244	7.6832	7.647	7.618	7.647	7.114	7.647	6,436,085	7.4463	4.09%
2022-11-09	7.580	7.550	7.580	7.500	7.930	4,996,700	38,091,552	7.6233	7.346	7.317	7.346	7.269	7.686	5,155,616	7.3884	-3.93%
2022-11-08	7.890	7.890	7.900	7.820	8.370	3,167,000	25,192,328	7.9546	7.647	7.647	7.656	7.579	8.112	3,267,724	7.7094	-4.13%
2022-11-07	8.230	8.170	8.230	8.030	8.400	5,482,011	44,803,268	8.1728	7.976	7.918	7.976	7.782	8.141	5,656,362	7.9209	-0.48%
2022-11-04	8.270	8.270	8.280	8.250	9.090	11,726,000	99,202,380	8.4600	8.015	8.015	8.025	7.996	8.810	12,098,937	8.1993	-5.70%
2022-11-03	8.770	8.750	8.770	8.520	9.020	6,400,000	56,081,686	8.7628	8.500	8.480	8.500	8.257	8.742	6,603,547	8.4927	-4.67%
2022-11-02	9.200	9.200	9.280	8.200	9.380	13,674,700	121,773,514	8.9050	8.916	8.916	8.994	7.947	9.091	14,109,614	8.6305	12.20%
2022-11-01	8.200	8.180	8.200	8.000	8.400	7,687,612	63,176,352	8.2179	7.947	7.928	7.947	7.753	8.141	7,932,111	7.9646	0.49%
2022-10-31	8.160	8.130	8.170	7.600	8.230	6,448,400	52,137,270	8.0853	7.908	7.879	7.918	7.366	7.976	6,653,487	7.8361	3.42%
2022-10-28	7.890	7.850	7.890	7.740	8.440	6,354,882	50,492,001	7.9454	7.647	7.608	7.647	7.501	8.180	6,556,994	7.7005	-3.78%
2022-10-27	8.200	8.180	8.200	7.970	8.480	5,114,000	41,910,978	8.1953	7.947	7.928	7.947	7.724	8.219	5,276,647	7.9427	0.00%
2022-10-26	8.200	8.150	8.200	7.850	8.300	7,439,180	60,523,913	8.1358	7.947	7.899	7.947	7.608	8.044	7,675,778	7.8851	5.81%
2022-10-25	7.750	7.750	7.770	7.150	8.000	5,630,000	43,549,546	7.7353	7.511	7.511	7.530	6.930	7.753	5,809,058	7.4968	4.73%
2022-10-24	7.400	7.400	7.410	7.330	8.390	5,782,408	44,562,214	7.7065	7.172	7.172	7.182	7.104	8.131	5,966,313	7.4690	-9.09%
2022-10-21	8.140	8.120	8.140	7.670	8.360	7,789,000	62,803,886	8.0632	7.889	7.870	7.889	7.434	8.102	8,036,723	7.8146	5.99%
2022-10-20	7.680	7.630	7.680	7.510	7.850	2,936,000	22,306,769	7.5977	7.443	7.395	7.443	7.279	7.608	3,029,377	7.3635	-2.66%
2022-10-19	7.890	7.870	7.890	7.780	8.150	6,778,000	53,625,270	7.9117	7.647	7.627	7.647	7.540	7.899	6,993,569	7.6678	-1.38%
2022-10-18	8.000	7.960	8.000	7.810	8.040	6,522,000	51,702,147	7.9273	7.753	7.715	7.753	7.569	7.792	6,729,427	7.6830	2.56%
2022-10-17	7.800	7.800	7.820	7.500	8.250	8,308,200	65,036,813	7.8280	7.560	7.560	7.579	7.269	7.996	8,572,436	7.5867	0.00%
2022-10-14	7.800	7.750	7.800	7.030	8.050	10,953,000	83,985,192	7.6678	7.560	7.511	7.560	6.813	7.802	11,301,352	7.4314	13.54%
2022-10-13	6.870	6.860	6.930	6.810	7.500	2,804,000	19,773,198	7.0518	6.658	6.649	6.716	6.600	7.269	2,893,179	6.8344	-6.28%
2022-10-12	7.330	7.240	7.340	7.030	7.490	3,468,000	25,192,816	7.2644	7.104	7.017	7.114	6.813	7.259	3,578,297	7.0404	1.10%
2022-10-11	7.250	7.230	7.250	7.160	7.730	4,002,000	30,075,604	7.5151	7.027	7.007	7.027	6.939	7.492	4,129,281	7.2835	-3.07%
2022-10-10	7.480	7.460	7.480	7.450	7.990	3,856,139	29,543,041	7.6613	7.249	7.230	7.249	7.220	7.744	3,978,781	7.4251	-6.50%
2022-10-07	8.000	7.950	8.000	7.850	8.020	388,000	3,077,720	7.9323	7.753	7.705	7.753	7.608	7.773	400,340	7.6878	-0.25%
2022-10-06	8.020	7.990	8.020	7.720	8.150	1,765,220	13,940,665	7.8974	7.773	7.744	7.773	7.482	7.899	1,821,361	7.6540	-1.47%
2022-10-05	8.140	8.080	8.140	7.950	8.140	1,344,900	10,812,850	8.0399	7.889	7.831	7.889	7.705	7.889	1,387,674	7.7921	4.23%
2022-10-03	7.810	7.720	7.810	7.500	7.980	4,656,000	35,596,132	7.6452	7.569	7.482	7.569	7.269	7.734	4,804,081	7.4096	1.03%
2022-09-30	7.730	7.720	7.730	7.660	8.100	5,010,000	39,451,760	7.8746	7.492	7.482	7.492	7.424	7.850	5,169,339	7.6319	-1.65%
2022-09-29	7.860	7.860	7.870	7.460	8.140	4,968,000	39,299,400	7.9105	7.618	7.618	7.627	7.230	7.889	5,126,004	7.6667	5.65%
2022-09-28	7.440	7.440	7.450	7.350	7.890	5,039,544	37,780,193	7.4967	7.211	7.211	7.220	7.123	7.647	5,199,823	7.2657	-5.70%
2022-09-27	7.890	7.840	7.890	6.980	7.890	4,712,000	35,622,060	7.5599	7.647	7.598	7.647	6.765	7.647	4,861,862	7.3268	12.39%
2022-09-26	7.020	7.000	7.020	6.530	7.260	2,790,123	19,730,101	7.0714	6.804	6.784	6.804	6.329	7.036	2,878,861	6.8534	3.08%
2022-09-23	6.810	6.800	6.820	6.760	7.280	2,292,000	15,709,200	6.8539	6.600	6.590	6.610	6.552	7.056	2,364,895	6.6427	-4.89%
2022-09-22	7.160	7.070	7.160	7.000	7.250	2,100,446	14,875,359	7.0820	6.939	6.852	6.939	6.784	7.027	2,167,249	6.8637	-1.51%
2022-09-21	7.270	7.270	7.290	7.230	7.690	2,256,000	16,574,530	7.3469	7.046	7.046	7.065	7.007	7.453	2,327,750	7.1204	-1.89%
2022-09-20	7.410	7.410	7.430	7.360	7.740	1,268,000	9,438,880	7.4439	7.182	7.182	7.201	7.133	7.501	1,308,328	7.2145	-1.33%
2022-09-19	7.510	7.480	7.530	7.360	7.670	3,591,000	26,808,630	7.4655	7.279	7.249	7.298	7.133	7.434	3,705,209	7.2354	-1.44%
2022-09-16	7.620	7.600	7.620	7.530	8.020	5,290,000	40,756,376	7.7044	7.385	7.366	7.385	7.298	7.773	5,458,244	7.4669	-4.99%
2022-09-15	8.020	7.980	8.040	7.940	8.590	4,644,000	37,725,716	8.1235	7.773	7.734	7.792	7.695	8.325	4,791,699	7.8731	-5.09%
2022-09-14	8.450	8.410	8.450	8.040	8.600	6,798,810	57,229,157	8.4175	8.190	8.151	8.190	7.792	8.335	7,015,041	8.1581	0.72%
2022-09-13	8.390	8.370	8.390	7.940	8.450	4,178,181	34,826,630	8.3354	8.131	8.112	8.131	7.695	8.190	4,311,065	8.0784	3.84%
2022-09-09	8.080	8.020	8.080	7.830	8.170	2,768,000	22,008,000	7.9509	7.831	7.773	7.831	7.589	7.918	2,856,034	7.7058	0.25%
2022-09-08	8.060	8.040	8.060	7.750	8.210	8,849,755	71,119,229	8.0363	7.812	7.792	7.812	7.511	7.957	9,131,215	7.7886	4.95%
2022-09-07	7.680	7.650	7.680	7.480	7.880	6,140,012	47,504,232	7.7368	7.443	7.414	7.443	7.249	7.637	6,335,290	7.4984	1.19%
2022-09-06	7.590	7.540	7.590	7.470	7.590	4,718,000	35,592,380	7.5440	7.356	7.308	7.356	7.240	7.356	4,868,052	7.3114	2.15%
2022-09-05	7.430	7.420	7.430	7.200	7.660	4,958,000	36,599,940	7.3820	7.201	7.191	7.201	6.978	7.424	5,115,685	7.1545	-0.13%
2022-09-02	7.440	7.410	7.440	7.210	7.550	8,109,420	60,325,279	7.4389	7.211	7.182	7.211	6.988	7.317	8,367,334	7.2096	3.05%
2022-09-01	7.220	7.200	7.220	6.820	7.370	9,420,000	67,474,692	7.1629	6.997	6.978	6.997	6.610	7.143	9,719,596	6.9421	5.87%
2022-08-31	6.820	6.800	6.820	6.330	6.830	6,952,000	46,619,908	6.7060	6.610	6.590	6.610	6.135	6.619	7,173,103	6.4993	7.91%
2022-08-30	6.320	6.310	6.330	6.200	6.490	777,400	4,886,010	6.2851	6.125	6.116	6.135	6.009	6.290	802,125	6.0913	-1.25%
2022-08-29	6.400	6.380	6.400	6.310	6.490	1,164,168	7,445,442	6.3955	6.203	6.183	6.203	6.116	6.290	1,201,193	6.1984	-2.44%
2022-08-26	6.560	6.530	6.560	6.500	6.750	2,106,199	13,969,507	6.6326	6.358	6.329	6.358	6.300	6.542	2,173,185	6.4281	1.39%
2022-08-25	6.470	6.410	6.470	6.320	6.570	894,000	5,731,782	6.4114	6.271	6.212	6.271	6.125	6.367	922,433	6.2138	1.25%
2022-08-24	6.390	6.360	6.390	6.340	6.620	848,000	5,406,660	6.3758	6.193	6.164	6.193	6.145	6.416	874,970	6.1793	-1.24%
2022-08-23	6.470	6.450	6.470	6.420	6.660	784,100	5,072,448	6.4691	6.271	6.251	6.271	6.222	6.455	809,038	6.2697	-1.97%
2022-08-22	6.600	6.540	6.600	6.410	6.650	784,000	5,154,340	6.5744	6.397	6.338	6.397	6.212	6.445	808,935	6.3718	0.92%
2022-08-19	6.540	6.510	6.550	6.440	6.910	1,350,448	8,858,551	6.5597	6.338	6.309	6.348	6.241	6.697	1,393,398	6.3575	-4.11%
2022-08-18	6.820	6.760	6.820	6.720	7.090	1,498,471	10,261,194	6.8478	6.610	6.552	6.610	6.513	6.871	1,546,129	6.6367	-0.44%
2022-08-17	6.850	6.850	6.880	6.800	6.950	5,195,000	35,722,070	6.8762	6.639	6.639	6.668	6.590	6.736	5,360,223	6.6643	-0.72%
2022-08-16	6.900	6.860	6.900	6.500	6.980	3,834,000	25,952,766	6.7691	6.687	6.649	6.687	6.300	6.765	3,955,937	6.5605	6.48%
2022-08-15	6.480	6.380	6.490	6.340	6.550	2,174,000	14,025,420	6.4514	6.280	6.183	6.290	6.145	6.348	2,243,142	6.2526	2.21%
2022-08-12	6.340	6.320	6.340	6.320	6.480	1,096,000	6,968,740	6.3583	6.145	6.125	6.145	6.125	6.280	1,130,857	6.1624	-2.16%
2022-08-11	6.480	6.460	6.480	6.430	6.860	2,826,000	18,574,486	6.5727	6.280	6.261	6.280	6.232	6.649	2,915,879	6.3701	-3.43%
2022-08-10	6.710	6.660	6.710	6.650	7.000	2,614,000	17,664,430	6.7576	6.503	6.455	6.503	6.445	6.784	2,697,136	6.5493	-5.09%
2022-08-09	7.070	7.050	7.070	6.960	7.140	988,000	6,963,220	7.0478	6.852	6.833	6.852	6.745	6.920	1,019,423	6.8306	0.57%
2022-08-08	7.030	7.000	7.030	6.990	7.210	1,666,000	11,771,840	7.0659	6.813	6.784	6.813	6.775	6.988	1,718,986	6.8481	0.29%
2022-08-05	7.010	6.970	7.010	6.900	7.120	1,896,013	13,281,104	7.0048	6.794	6.755	6.794	6.687	6.901	1,956,314	6.7888	0.29%
2022-08-04	6.990	6.970	6.990	6.240	7.100	11,405,000	78,228,818	6.8592	6.775	6.755	6.775	6.048	6.881	11,767,727	6.6477	14.22%
2022-08-03	6.120	6.110	6.120	6.100	6.300	1,312,000	8,070,676	6.1514	5.931	5.922	5.931	5.912	6.106	1,353,727	5.9618	-0.65%
2022-08-02	6.160	6.110	6.160	5.750	6.500	7,462,000	45,713,400	6.1262	5.970	5.922	5.970	5.573	6.300	7,699,323	5.9373	2.67%
2022-08-01	6.000	6.000	6.030	5.850	6.170	1,520,507	9,053,016	5.9539	5.815	5.815	5.844	5.670	5.980	1,568,866	5.7704	-1.64%
2022-07-29	6.100	6.030	6.100	6.020	6.300	1,784,000	10,951,794	6.1389	5.912	5.844	5.912	5.834	6.106	1,840,739	5.9497	-2.40%
2022-07-28	6.250	6.200	6.250	6.080	6.280	1,280,000	7,934,200	6.1986	6.057	6.009	6.057	5.893	6.086	1,320,709	6.0075	2.80%
2022-07-27	6.080	6.060	6.080	5.980	6.080	774,000	4,675,230	6.0403	5.893	5.873	5.893	5.796	5.893	798,616	5.8542	-0.65%
2022-07-26	6.120	6.100	6.120	5.890	6.200	2,481,700	14,969,327	6.0319	5.931	5.912	5.931	5.708	6.009	2,560,629	5.8460	-0.49%
2022-07-25	6.150	6.150	6.200	6.110	6.360	1,097,000	6,808,260	6.2063	5.960	5.960	6.009	5.922	6.164	1,131,889	6.0150	0.82%
2022-07-22	6.100	6.100	6.130	6.060	6.420	944,018	5,824,381	6.1698	5.912	5.912	5.941	5.873	6.222	974,042	5.9796	-2.87%
2022-07-21	6.280	6.240	6.280	6.110	6.450	1,854,000	11,658,000	6.2880	6.086	6.048	6.086	5.922	6.251	1,912,965	6.0942	1.78%
2022-07-20	6.170	6.100	6.170	6.070	6.350	1,222,000	7,555,060	6.1825	5.980	5.912	5.980	5.883	6.154	1,260,865	5.9920	1.65%
2022-07-19	6.070	6.000	6.070	5.970	6.090	942,000	5,674,260	6.0236	5.883	5.815	5.883	5.786	5.902	971,960	5.8380	0.33%
2022-07-18	6.050	6.040	6.050	6.000	6.170	732,000	4,434,760	6.0584	5.864	5.854	5.864	5.815	5.980	755,281	5.8717	0.33%
2022-07-15	6.030	6.030	6.040	5.960	6.070	1,702,000	10,260,160	6.0283	5.844	5.844	5.854	5.776	5.883	1,756,131	5.8425	-0.82%
2022-07-14	6.080	6.080	6.090	5.970	6.160	870,000	5,259,700	6.0456	5.893	5.893	5.902	5.786	5.970	897,670	5.8593	1.67%
2022-07-13	5.980	5.960	5.980	5.860	6.060	2,334,000	13,985,200	5.9919	5.796	5.776	5.796	5.679	5.873	2,408,231	5.8072	3.64%
2022-07-12	5.770	5.770	5.780	5.650	5.970	2,354,000	13,547,540	5.7551	5.592	5.592	5.602	5.476	5.786	2,428,867	5.5777	-3.51%
2022-07-11	5.980	5.980	6.010	5.830	6.190	2,320,000	13,787,140	5.9427	5.796	5.796	5.825	5.650	5.999	2,393,786	5.7596	-3.70%
2022-07-08	6.210	6.180	6.210	6.030	6.250	1,868,174	11,541,080	6.1777	6.019	5.990	6.019	5.844	6.057	1,927,590	5.9873	1.64%
2022-07-07	6.110	6.110	6.120	6.020	6.280	2,074,000	12,724,990	6.1355	5.922	5.922	5.931	5.834	6.086	2,139,962	5.9464	-1.45%
2022-07-06	6.200	6.200	6.210	6.100	6.900	9,972,000	64,281,340	6.4462	6.009	6.009	6.019	5.912	6.687	10,289,152	6.2475	0.81%
2022-07-05	6.150	6.140	6.190	5.970	6.330	3,008,000	18,485,640	6.1455	5.960	5.951	5.999	5.786	6.135	3,103,667	5.9561	-1.13%
2022-07-04	6.220	6.190	6.220	5.830	6.220	2,904,000	17,698,080	6.0944	6.028	5.999	6.028	5.650	6.028	2,996,360	5.9065	5.78%
2022-06-30	5.880	5.880	5.920	5.880	6.350	5,930,000	36,453,682	6.1473	5.699	5.699	5.738	5.699	6.154	6,118,599	5.9578	-3.45%
2022-06-29	6.090	6.000	6.090	5.970	6.250	3,704,000	22,535,192	6.0840	5.902	5.815	5.902	5.786	6.057	3,821,803	5.8965	-1.93%
2022-06-28	6.210	6.200	6.210	5.810	6.280	6,954,000	42,260,304	6.0771	6.019	6.009	6.019	5.631	6.086	7,175,167	5.8898	1.47%
2022-06-27	6.120	6.080	6.120	5.920	6.450	14,814,000	91,445,236	6.1729	5.931	5.893	5.931	5.738	6.251	15,285,148	5.9826	2.34%
2022-06-24	5.980	5.970	5.980	4.840	6.760	52,644,728	320,363,514	6.0854	5.796	5.786	5.796	4.691	6.552	54,319,054	5.8978	24.07%
2022-06-23	4.820	4.810	4.820	4.560	4.830	2,402,098	11,356,282	4.7277	4.671	4.662	4.671	4.419	4.681	2,478,495	4.5819	5.47%
2022-06-22	4.570	4.550	4.570	4.450	4.920	4,038,269	18,598,172	4.6055	4.429	4.410	4.429	4.313	4.768	4,166,703	4.4635	-6.73%
2022-06-21	4.900	4.900	4.920	4.720	5.010	1,938,000	9,474,800	4.8890	4.749	4.749	4.768	4.575	4.856	1,999,637	4.7383	1.87%
2022-06-20	4.810	4.770	4.810	4.680	4.860	1,076,000	5,125,660	4.7636	4.662	4.623	4.662	4.536	4.710	1,110,221	4.6168	0.21%
2022-06-17	4.800	4.790	4.800	4.530	4.850	1,844,000	8,646,982	4.6893	4.652	4.642	4.652	4.390	4.701	1,902,647	4.5447	3.34%
2022-06-16	4.670	4.650	4.720	4.540	4.980	2,992,000	14,345,896	4.7948	4.502	4.483	4.550	4.377	4.801	3,103,774	4.6221	-4.11%
2022-06-15	4.870	4.820	4.870	4.690	4.890	948,000	4,562,718	4.8130	4.695	4.646	4.695	4.521	4.714	983,415	4.6397	3.84%
2022-06-14	4.690	4.670	4.690	4.590	4.820	988,000	4,619,420	4.6755	4.521	4.502	4.521	4.425	4.646	1,024,909	4.5072	-3.89%
2022-06-13	4.880	4.850	4.890	4.820	5.150	1,866,917	9,309,137	4.9864	4.704	4.675	4.714	4.646	4.965	1,936,660	4.8068	-2.98%
2022-06-10	5.030	5.030	5.040	4.750	5.040	1,966,753	9,637,413	4.9002	4.849	4.849	4.858	4.579	4.858	2,040,226	4.7237	1.82%
2022-06-09	4.940	4.900	4.940	4.780	5.120	1,936,000	9,597,766	4.9575	4.762	4.724	4.762	4.608	4.936	2,008,324	4.7790	-2.18%
2022-06-08	5.050	5.000	5.050	4.730	5.150	4,411,956	22,148,095	5.0200	4.868	4.820	4.868	4.560	4.965	4,576,776	4.8392	7.22%
2022-06-07	4.710	4.690	4.760	4.470	4.770	984,000	4,587,270	4.6619	4.540	4.521	4.589	4.309	4.598	1,020,760	4.4940	2.17%
2022-06-06	4.610	4.610	4.680	4.560	4.680	544,000	2,510,332	4.6146	4.444	4.444	4.511	4.396	4.511	564,323	4.4484	0.66%
2022-06-02	4.580	4.560	4.600	4.540	4.730	1,462,000	6,728,960	4.6026	4.415	4.396	4.434	4.377	4.560	1,516,617	4.4368	-3.98%
2022-06-01	4.770	4.750	4.770	4.600	4.790	2,441,457	11,517,879	4.7176	4.598	4.579	4.598	4.434	4.618	2,532,664	4.5477	2.36%
2022-05-31	4.660	4.650	4.660	4.240	4.740	4,592,481	20,937,116	4.5590	4.492	4.483	4.492	4.087	4.569	4,764,045	4.3948	8.37%
2022-05-30	4.300	4.260	4.300	4.170	4.300	700,000	2,978,930	4.2556	4.145	4.107	4.145	4.020	4.145	726,150	4.1024	3.12%
2022-05-27	4.170	4.140	4.180	4.110	4.220	376,000	1,564,700	4.1614	4.020	3.991	4.029	3.962	4.068	390,046	4.0116	0.72%
2022-05-26	4.140	4.140	4.150	3.890	4.160	690,000	2,779,510	4.0283	3.991	3.991	4.001	3.750	4.010	715,777	3.8832	2.48%
2022-05-25	4.040	4.030	4.040	4.010	4.100	691,822	2,810,145	4.0619	3.895	3.885	3.895	3.866	3.952	717,667	3.9157	0.25%
2022-05-24	4.030	4.030	4.040	4.010	4.270	1,164,382	4,758,999	4.0871	3.885	3.885	3.895	3.866	4.116	1,207,880	3.9400	-5.18%
2022-05-23	4.250	4.250	4.290	4.210	4.390	1,826,000	7,836,410	4.2916	4.097	4.097	4.136	4.058	4.232	1,894,215	4.1370	-2.30%
2022-05-20	4.350	4.300	4.350	4.220	4.350	1,344,000	5,778,338	4.2994	4.193	4.145	4.193	4.068	4.193	1,394,209	4.1445	2.59%
2022-05-19	4.240	4.180	4.250	4.110	4.270	578,000	2,426,880	4.1988	4.087	4.029	4.097	3.962	4.116	599,593	4.0475	-0.93%
2022-05-18	4.280	4.280	4.310	4.230	4.380	808,000	3,471,762	4.2967	4.126	4.126	4.155	4.078	4.222	838,185	4.1420	0.71%
2022-05-17	4.250	4.250	4.270	4.150	4.300	702,000	2,965,390	4.2242	4.097	4.097	4.116	4.001	4.145	728,225	4.0721	1.67%
2022-05-16	4.180	4.180	4.230	4.070	4.240	582,000	2,422,040	4.1616	4.029	4.029	4.078	3.923	4.087	603,742	4.0117	-0.24%
2022-05-13	4.190	4.160	4.190	4.070	4.250	930,000	3,883,740	4.1761	4.039	4.010	4.039	3.923	4.097	964,743	4.0257	4.23%
2022-05-12	4.020	4.020	4.100	3.920	4.090	1,012,000	4,057,586	4.0095	3.875	3.875	3.952	3.779	3.943	1,049,806	3.8651	-1.95%
2022-05-11	4.100	4.040	4.110	3.880	4.220	1,290,000	5,308,220	4.1149	3.952	3.895	3.962	3.740	4.068	1,338,191	3.9667	4.86%
2022-05-10	3.910	3.910	3.920	3.800	4.300	1,728,897	6,884,382	3.9820	3.769	3.769	3.779	3.663	4.145	1,793,484	3.8386	-3.46%
2022-05-06	4.050	4.050	4.070	3.980	4.180	1,096,000	4,434,964	4.0465	3.904	3.904	3.923	3.837	4.029	1,136,944	3.9008	-4.03%
2022-05-05	4.220	4.200	4.220	4.130	4.360	1,008,000	4,236,170	4.2025	4.068	4.049	4.068	3.981	4.203	1,045,656	4.0512	0.00%
2022-05-04	4.220	4.210	4.220	4.190	4.400	456,200	1,930,518	4.2317	4.068	4.058	4.068	4.039	4.242	473,243	4.0793	-2.54%
2022-05-03	4.330	4.320	4.330	4.140	4.400	652,000	2,817,218	4.3209	4.174	4.164	4.174	3.991	4.242	676,357	4.1653	0.93%
2022-04-29	4.290	4.280	4.320	3.970	4.330	2,901,800	12,283,132	4.2329	4.136	4.126	4.164	3.827	4.174	3,010,204	4.0805	8.06%
2022-04-28	3.970	3.950	4.010	3.890	4.050	876,000	3,463,260	3.9535	3.827	3.808	3.866	3.750	3.904	908,725	3.8111	-1.24%
2022-04-27	4.020	3.960	4.020	3.840	4.040	1,102,000	4,367,800	3.9635	3.875	3.817	3.875	3.702	3.895	1,143,168	3.8208	1.52%
2022-04-26	3.960	3.900	3.970	3.770	4.030	1,894,549	7,361,690	3.8857	3.817	3.760	3.827	3.634	3.885	1,965,325	3.7458	3.66%
2022-04-25	3.820	3.800	3.820	3.770	4.210	1,815,607	7,069,840	3.8939	3.682	3.663	3.682	3.634	4.058	1,883,434	3.7537	-8.17%
2022-04-22	4.160	4.150	4.190	4.000	4.360	676,000	2,793,800	4.1328	4.010	4.001	4.039	3.856	4.203	701,254	3.9840	0.24%
2022-04-21	4.150	4.110	4.150	4.060	4.650	2,276,000	9,563,550	4.2019	4.001	3.962	4.001	3.914	4.483	2,361,026	4.0506	-6.32%
2022-04-20	4.430	4.410	4.430	4.340	4.530	428,000	1,897,092	4.4325	4.270	4.251	4.270	4.184	4.367	443,989	4.2728	0.00%
2022-04-19	4.430	4.410	4.430	4.360	4.540	590,000	2,614,086	4.4307	4.270	4.251	4.270	4.203	4.377	612,041	4.2711	-3.28%
2022-04-14	4.580	4.560	4.580	4.420	4.660	1,291,392	5,897,783	4.5670	4.415	4.396	4.415	4.261	4.492	1,339,635	4.4025	3.62%
2022-04-13	4.420	4.420	4.430	4.410	4.640	1,166,000	5,197,020	4.4571	4.261	4.261	4.270	4.251	4.473	1,209,559	4.2966	-2.86%
2022-04-12	4.550	4.500	4.580	4.400	4.670	2,477,017	11,247,598	4.5408	4.386	4.338	4.415	4.242	4.502	2,569,552	4.3773	1.34%
2022-04-11	4.490	4.480	4.490	4.470	4.650	2,460,817	11,204,916	4.5533	4.328	4.319	4.328	4.309	4.483	2,552,747	4.3894	-3.65%
2022-04-08	4.660	4.640	4.660	4.580	4.730	840,408	3,908,904	4.6512	4.492	4.473	4.492	4.415	4.560	871,804	4.4837	-0.85%
2022-04-07	4.700	4.690	4.730	4.670	5.170	2,616,000	12,639,640	4.8317	4.531	4.521	4.560	4.502	4.984	2,713,727	4.6577	-6.93%
2022-04-06	5.050	5.050	5.060	4.780	5.070	2,574,000	12,825,412	4.9827	4.868	4.868	4.878	4.608	4.887	2,670,158	4.8032	3.70%
2022-04-04	4.870	4.870	4.880	4.790	4.950	1,772,000	8,643,364	4.8777	4.695	4.695	4.704	4.618	4.772	1,838,198	4.7021	2.53%
2022-04-01	4.750	4.740	4.750	4.500	4.800	2,452,383	11,435,057	4.6628	4.579	4.569	4.579	4.338	4.627	2,543,998	4.4949	1.93%
2022-03-31	4.660	4.620	4.660	4.600	4.820	5,050,000	23,857,352	4.7242	4.492	4.454	4.492	4.434	4.646	5,238,656	4.5541	0.00%
2022-03-30	4.660	4.650	4.660	4.290	4.720	5,517,160	25,308,408	4.5872	4.492	4.483	4.492	4.136	4.550	5,723,268	4.4220	8.62%
2022-03-29	4.290	4.260	4.290	4.130	4.370	2,660,000	11,331,610	4.2600	4.136	4.107	4.136	3.981	4.213	2,759,371	4.1066	3.87%
2022-03-28	4.130	4.110	4.130	4.010	4.280	2,392,000	9,891,760	4.1354	3.981	3.962	3.981	3.866	4.126	2,481,359	3.9864	-2.82%
2022-03-25	4.250	4.240	4.250	4.200	4.630	4,349,357	18,776,299	4.3170	4.097	4.087	4.097	4.049	4.463	4,511,838	4.1616	-10.34%
2022-03-24	4.740	4.670	4.740	4.560	4.880	4,490,200	21,354,716	4.7558	4.569	4.502	4.569	4.396	4.704	4,657,943	4.5846	1.28%
2022-03-23	4.680	4.680	4.690	4.290	4.800	7,344,000	34,218,090	4.6593	4.511	4.511	4.521	4.136	4.627	7,618,354	4.4915	7.59%
2022-03-22	4.350	4.320	4.350	4.170	4.380	2,647,000	11,305,220	4.2710	4.193	4.164	4.193	4.020	4.222	2,745,885	4.1171	0.23%
2022-03-21	4.340	4.340	4.360	4.250	4.530	1,247,679	5,459,167	4.3755	4.184	4.184	4.203	4.097	4.367	1,294,289	4.2179	-2.69%
2022-03-18	4.460	4.440	4.460	4.300	4.500	2,134,800	9,362,752	4.3858	4.299	4.280	4.299	4.145	4.338	2,214,551	4.2278	-1.76%
2022-03-17	4.540	4.530	4.540	3.960	4.680	9,800,692	43,014,486	4.3889	4.377	4.367	4.377	3.817	4.511	10,166,822	4.2309	20.74%
2022-03-16	3.760	3.750	3.760	3.530	4.000	11,506,000	43,485,738	3.7794	3.625	3.615	3.625	3.403	3.856	11,935,836	3.6433	4.44%
2022-03-15	3.600	3.570	3.600	3.500	3.960	10,074,860	37,419,906	3.7142	3.470	3.441	3.470	3.374	3.817	10,451,232	3.5804	-3.23%
2022-03-14	3.720	3.700	3.720	3.680	4.180	7,726,000	30,118,640	3.8983	3.586	3.567	3.586	3.547	4.029	8,014,624	3.7580	-12.68%
2022-03-11	4.260	4.260	4.280	4.030	4.500	5,925,400	24,963,018	4.2129	4.107	4.107	4.126	3.885	4.338	6,146,758	4.0612	-5.33%
2022-03-10	4.500	4.480	4.510	4.430	4.880	4,110,000	18,975,120	4.6168	4.338	4.319	4.348	4.270	4.704	4,263,540	4.4506	-3.02%
2022-03-09	4.640	4.640	4.680	4.300	4.890	6,980,200	31,246,206	4.4764	4.473	4.473	4.511	4.145	4.714	7,240,963	4.3152	-4.53%
2022-03-08	4.860	4.780	4.860	4.760	5.100	1,373,410	6,717,206	4.8909	4.685	4.608	4.685	4.589	4.916	1,424,717	4.7148	-1.22%
2022-03-07	4.920	4.910	4.920	4.820	5.200	4,300,532	21,433,541	4.9839	4.743	4.733	4.743	4.646	5.013	4,461,189	4.8044	-7.17%
2022-03-04	5.300	5.280	5.300	5.260	5.480	2,224,000	11,837,902	5.3228	5.109	5.090	5.109	5.071	5.283	2,307,083	5.1311	-2.75%
2022-03-03	5.450	5.400	5.450	5.250	5.450	2,366,603	12,673,320	5.3551	5.254	5.206	5.254	5.061	5.254	2,455,013	5.1622	2.25%
2022-03-02	5.330	5.330	5.350	5.290	5.480	1,884,000	10,094,580	5.3581	5.138	5.138	5.157	5.099	5.283	1,954,382	5.1651	-3.27%
2022-03-01	5.510	5.510	5.520	5.390	5.580	1,512,000	8,298,340	5.4883	5.312	5.312	5.321	5.196	5.379	1,568,485	5.2907	2.61%
2022-02-28	5.370	5.320	5.370	5.250	5.590	2,854,231	15,193,099	5.3230	5.177	5.128	5.177	5.061	5.389	2,960,858	5.1313	-1.29%
2022-02-25	5.440	5.430	5.440	5.360	5.700	1,698,000	9,325,450	5.4920	5.244	5.234	5.244	5.167	5.495	1,761,433	5.2942	1.49%
2022-02-24	5.360	5.350	5.360	5.270	5.560	4,023,256	21,700,105	5.3937	5.167	5.157	5.167	5.080	5.360	4,173,555	5.1994	-2.90%
2022-02-23	5.520	5.520	5.560	5.350	5.580	1,336,000	7,320,060	5.4791	5.321	5.321	5.360	5.157	5.379	1,385,910	5.2818	3.76%
2022-02-22	5.320	5.310	5.320	5.250	5.520	3,938,000	20,952,788	5.3207	5.128	5.119	5.128	5.061	5.321	4,085,114	5.1291	-3.62%
2022-02-21	5.520	5.510	5.520	5.440	5.700	2,576,000	14,205,400	5.5145	5.321	5.312	5.321	5.244	5.495	2,672,233	5.3159	-2.82%
2022-02-18	5.680	5.680	5.690	5.650	5.850	1,286,000	7,363,004	5.7255	5.475	5.475	5.485	5.447	5.639	1,334,042	5.5193	-2.57%
2022-02-17	5.830	5.820	5.830	5.730	6.040	1,806,000	10,574,650	5.8553	5.620	5.610	5.620	5.524	5.822	1,873,468	5.6444	-3.16%
2022-02-16	6.020	6.000	6.030	5.900	6.090	1,592,000	9,537,060	5.9906	5.803	5.784	5.813	5.688	5.871	1,651,473	5.7749	1.01%
2022-02-15	5.960	5.930	5.980	5.700	6.010	1,506,000	8,883,366	5.8986	5.745	5.716	5.765	5.495	5.794	1,562,260	5.6862	3.47%
2022-02-14	5.760	5.750	5.760	5.700	6.250	1,908,000	11,016,640	5.7739	5.553	5.543	5.553	5.495	6.025	1,979,278	5.5660	-3.03%
2022-02-11	5.940	5.930	5.940	5.880	6.330	4,968,000	29,960,219	6.0306	5.726	5.716	5.726	5.668	6.102	5,153,592	5.8135	-6.16%
2022-02-10	6.330	6.330	6.340	6.050	6.530	6,262,388	39,703,189	6.3399	6.102	6.102	6.112	5.832	6.295	6,496,335	6.1116	3.09%
2022-02-09	6.140	6.130	6.140	5.810	6.210	5,125,874	31,008,765	6.0495	5.919	5.909	5.919	5.601	5.986	5,317,364	5.8316	4.24%
2022-02-08	5.890	5.870	5.890	5.790	6.010	3,504,000	20,530,560	5.8592	5.678	5.659	5.678	5.581	5.794	3,634,901	5.6482	-0.51%
2022-02-07	5.920	5.910	5.920	5.600	6.040	4,908,000	28,953,060	5.8992	5.707	5.697	5.707	5.398	5.822	5,091,351	5.6867	3.32%
2022-02-04	5.730	5.710	5.740	5.310	5.770	3,290,000	18,460,560	5.6111	5.524	5.504	5.533	5.119	5.562	3,412,906	5.4090	4.95%
2022-01-31	5.460	5.460	5.490	5.360	5.670	2,802,000	15,373,932	5.4868	5.263	5.263	5.292	5.167	5.466	2,906,676	5.2892	0.18%
2022-01-28	5.450	5.450	5.460	5.380	5.580	2,086,000	11,437,002	5.4827	5.254	5.254	5.263	5.186	5.379	2,163,928	5.2853	-1.09%
2022-01-27	5.510	5.500	5.510	5.350	5.600	5,512,000	29,965,380	5.4364	5.312	5.302	5.312	5.157	5.398	5,717,915	5.2406	-2.99%
2022-01-26	5.680	5.680	5.690	5.630	5.920	3,166,324	18,048,492	5.7001	5.475	5.475	5.485	5.427	5.707	3,284,610	5.4949	-2.57%
2022-01-25	5.830	5.820	5.830	5.800	6.060	3,302,000	19,508,094	5.9080	5.620	5.610	5.620	5.591	5.842	3,425,355	5.6952	-3.32%
2022-01-24	6.030	6.020	6.030	5.960	6.260	3,866,000	23,448,938	6.0654	5.813	5.803	5.813	5.745	6.035	4,010,424	5.8470	-3.67%
2022-01-21	6.260	6.250	6.260	6.130	6.320	2,464,824	15,352,317	6.2286	6.035	6.025	6.035	5.909	6.092	2,556,904	6.0043	-0.95%
2022-01-20	6.320	6.320	6.330	6.190	6.370	1,972,000	12,414,196	6.2952	6.092	6.092	6.102	5.967	6.141	2,045,669	6.0685	1.77%
2022-01-19	6.210	6.210	6.220	6.160	6.500	2,198,000	13,879,960	6.3148	5.986	5.986	5.996	5.938	6.266	2,280,112	6.0874	-4.17%
2022-01-18	6.480	6.470	6.500	6.430	6.960	2,958,170	19,692,975	6.6571	6.247	6.237	6.266	6.198	6.709	3,068,680	6.4174	-2.11%
2022-01-17	6.620	6.620	6.630	6.540	6.820	1,686,000	11,156,800	6.6173	6.382	6.382	6.391	6.304	6.574	1,748,985	6.3790	-1.63%
2022-01-14	6.730	6.720	6.730	6.560	6.810	3,728,500	25,099,631	6.7318	6.488	6.478	6.488	6.324	6.565	3,867,788	6.4894	-2.32%
2022-01-13	6.890	6.880	6.890	6.800	7.280	6,234,000	43,993,892	7.0571	6.642	6.632	6.642	6.555	7.018	6,466,887	6.8029	-1.29%
2022-01-12	6.980	6.970	6.980	6.400	7.010	10,590,000	72,399,150	6.8366	6.729	6.719	6.729	6.170	6.758	10,985,616	6.5904	9.06%
2022-01-11	6.400	6.360	6.400	6.240	6.540	6,860,000	44,074,280	6.4248	6.170	6.131	6.170	6.015	6.304	7,116,273	6.1935	2.73%
2022-01-10	6.230	6.210	6.230	5.510	6.450	15,722,600	95,476,531	6.0726	6.006	5.986	6.006	5.312	6.218	16,309,958	5.8539	12.05%
2022-01-07	5.560	5.560	5.580	5.520	6.100	9,544,440	54,518,120	5.7120	5.360	5.360	5.379	5.321	5.880	9,900,997	5.5063	-7.79%
2022-01-06	6.030	6.020	6.030	5.980	6.230	7,155,000	43,373,220	6.0619	5.813	5.803	5.813	5.765	6.006	7,422,293	5.8436	-4.29%
2022-01-05	6.300	6.280	6.300	6.250	6.530	9,328,000	59,206,570	6.3472	6.073	6.054	6.073	6.025	6.295	9,676,471	6.1186	-4.11%
2022-01-04	6.570	6.560	6.570	6.480	6.700	3,620,000	23,786,202	6.5708	6.333	6.324	6.333	6.247	6.459	3,755,234	6.3341	-0.61%
2022-01-03	6.610	6.570	6.620	6.450	6.660	2,808,499	18,428,308	6.5616	6.372	6.333	6.382	6.218	6.420	2,913,418	6.3253	0.15%
2021-12-31	6.600	6.600	6.610	6.480	6.650	3,012,000	19,807,600	6.5762	6.362	6.362	6.372	6.247	6.411	3,124,521	6.3394	2.17%
2021-12-30	6.460	6.450	6.460	6.420	6.600	6,388,000	41,479,110	6.4933	6.227	6.218	6.227	6.189	6.362	6,626,640	6.2594	0.00%
2021-12-29	6.460	6.390	6.460	6.290	6.600	2,672,000	17,085,568	6.3943	6.227	6.160	6.227	6.063	6.362	2,771,819	6.1640	-0.92%
2021-12-28	6.520	6.510	6.520	6.060	6.550	5,105,738	32,779,795	6.4202	6.285	6.276	6.285	5.842	6.314	5,296,476	6.1890	2.84%
2021-12-24	6.340	6.330	6.340	6.170	6.380	1,010,000	6,397,040	6.3337	6.112	6.102	6.112	5.948	6.150	1,047,731	6.1056	0.63%
2021-12-23	6.300	6.300	6.330	6.170	6.410	3,102,000	19,344,580	6.2362	6.073	6.073	6.102	5.948	6.179	3,217,883	6.0116	0.00%
2021-12-22	6.300	6.300	6.320	6.270	6.380	1,324,000	8,376,240	6.3265	6.073	6.073	6.092	6.044	6.150	1,373,461	6.0986	-0.32%
2021-12-21	6.320	6.320	6.330	6.100	6.350	3,000,414	18,749,903	6.2491	6.092	6.092	6.102	5.880	6.121	3,112,502	6.0241	3.78%
2021-12-20	6.090	6.090	6.120	6.060	6.360	2,024,000	12,523,486	6.1875	5.871	5.871	5.900	5.842	6.131	2,099,612	5.9647	-2.56%
2021-12-17	6.250	6.240	6.250	6.200	6.430	5,925,000	37,283,450	6.2926	6.025	6.015	6.025	5.977	6.198	6,146,344	6.0660	0.00%
2021-12-16	6.250	6.250	6.300	6.000	6.330	6,170,000	37,998,160	6.1585	6.025	6.025	6.073	5.784	6.102	6,400,496	5.9368	3.14%
2021-12-15	6.060	6.050	6.070	6.000	6.400	5,338,288	32,666,868	6.1194	5.842	5.832	5.851	5.784	6.170	5,537,713	5.8990	-5.31%
2021-12-14	6.400	6.400	6.430	6.310	6.580	3,056,589	19,723,914	6.4529	6.170	6.170	6.198	6.083	6.343	3,170,776	6.2205	-2.74%
2021-12-13	6.580	6.570	6.590	6.500	6.820	4,785,000	31,827,510	6.6515	6.343	6.333	6.353	6.266	6.574	4,963,756	6.4120	-2.23%
2021-12-10	6.730	6.690	6.730	6.580	6.750	2,461,726	16,496,824	6.7013	6.488	6.449	6.488	6.343	6.507	2,553,690	6.4600	-0.74%
2021-12-09	6.780	6.770	6.780	6.630	6.790	3,566,000	24,004,618	6.7315	6.536	6.526	6.536	6.391	6.545	3,699,217	6.4891	2.26%
2021-12-08	6.630	6.610	6.640	6.460	6.700	2,632,000	17,422,840	6.6196	6.391	6.372	6.401	6.227	6.459	2,730,325	6.3812	2.31%
2021-12-07	6.480	6.470	6.480	6.190	6.530	5,758,735	36,933,907	6.4135	6.247	6.237	6.247	5.967	6.295	5,973,867	6.1826	5.88%
2021-12-06	6.120	6.110	6.120	6.110	6.560	5,228,000	32,661,404	6.2474	5.900	5.890	5.900	5.890	6.324	5,423,305	6.0224	-6.85%
2021-12-03	6.570	6.560	6.570	6.470	6.720	1,958,000	12,976,080	6.6272	6.333	6.324	6.333	6.237	6.478	2,031,146	6.3886	0.00%
2021-12-02	6.570	6.550	6.570	6.410	6.600	3,882,000	25,336,130	6.5266	6.333	6.314	6.333	6.179	6.362	4,027,022	6.2915	1.70%
2021-12-01	6.460	6.460	6.470	6.450	6.840	4,397,433	28,789,193	6.5468	6.227	6.227	6.237	6.218	6.594	4,561,710	6.3111	-3.44%
2021-11-30	6.690	6.670	6.690	6.560	6.850	4,630,000	30,876,960	6.6689	6.449	6.430	6.449	6.324	6.603	4,802,965	6.4287	-1.47%
2021-11-29	6.790	6.790	6.800	6.790	7.200	3,122,000	21,701,440	6.9511	6.545	6.545	6.555	6.545	6.941	3,238,630	6.7008	-2.30%
2021-11-26	6.950	6.950	6.970	6.950	7.340	2,122,000	15,093,000	7.1126	6.700	6.700	6.719	6.700	7.076	2,201,273	6.8565	-4.01%
2021-11-25	7.240	7.240	7.260	6.860	7.350	4,484,000	32,327,632	7.2096	6.979	6.979	6.999	6.613	7.085	4,651,511	6.9499	5.85%
2021-11-24	6.840	6.840	6.860	6.660	7.040	6,989,562	47,450,887	6.7888	6.594	6.594	6.613	6.420	6.786	7,250,675	6.5443	-0.73%
2021-11-23	6.890	6.870	6.890	6.810	7.090	3,080,000	21,367,542	6.9375	6.642	6.623	6.642	6.565	6.835	3,195,061	6.6877	-0.43%
2021-11-22	6.920	6.910	6.920	6.820	7.190	5,444,000	37,691,086	6.9234	6.671	6.661	6.671	6.574	6.931	5,647,375	6.6741	-3.76%
2021-11-19	7.190	7.160	7.190	7.010	7.220	3,671,506	26,202,530	7.1367	6.931	6.902	6.931	6.758	6.960	3,808,664	6.8797	0.00%
2021-11-18	7.190	7.180	7.190	7.120	7.560	5,750,000	41,657,200	7.2447	6.931	6.921	6.931	6.864	7.288	5,964,806	6.9838	-5.77%
2021-11-17	7.630	7.620	7.650	7.420	7.960	5,196,000	39,474,390	7.5971	7.355	7.346	7.375	7.153	7.673	5,390,110	7.3235	-0.65%
2021-11-16	7.680	7.670	7.680	7.510	7.770	3,776,000	29,021,160	7.6857	7.403	7.394	7.403	7.240	7.490	3,917,062	7.4089	2.40%
2021-11-15	7.500	7.500	7.520	7.350	7.620	3,606,000	26,996,780	7.4866	7.230	7.230	7.249	7.085	7.346	3,740,711	7.2170	-0.66%
2021-11-12	7.550	7.530	7.560	7.370	7.630	8,098,000	60,631,460	7.4872	7.278	7.259	7.288	7.105	7.355	8,400,521	7.2176	0.80%
2021-11-11	7.490	7.480	7.510	7.330	7.600	1,683,599	12,581,552	7.4730	7.220	7.211	7.240	7.066	7.326	1,746,494	7.2039	-1.06%
2021-11-10	7.570	7.570	7.590	7.280	7.640	3,034,510	22,677,684	7.4733	7.297	7.297	7.317	7.018	7.365	3,147,872	7.2041	2.02%
2021-11-09	7.420	7.390	7.420	7.100	7.500	5,020,000	37,077,720	7.3860	7.153	7.124	7.153	6.844	7.230	5,207,535	7.1200	4.80%
2021-11-08	7.080	7.070	7.080	6.900	7.140	4,176,000	29,325,840	7.0225	6.825	6.815	6.825	6.652	6.883	4,332,005	6.7696	-0.84%
2021-11-05	7.140	7.120	7.140	7.100	7.400	5,032,372	36,065,594	7.1667	6.883	6.864	6.883	6.844	7.134	5,220,369	6.9086	-1.79%
2021-11-04	7.270	7.210	7.270	7.140	7.510	6,184,923	44,980,209	7.2726	7.008	6.950	7.008	6.883	7.240	6,415,977	7.0107	-0.14%
2021-11-03	7.280	7.260	7.280	7.190	7.670	10,366,700	76,552,219	7.3844	7.018	6.999	7.018	6.931	7.394	10,753,975	7.1185	-2.93%
2021-11-02	7.500	7.490	7.510	7.400	8.310	10,486,001	80,386,817	7.6661	7.230	7.220	7.240	7.134	8.011	10,877,732	7.3900	-5.66%
2021-11-01	7.950	7.950	7.960	7.890	8.340	4,666,000	37,313,580	7.9969	7.664	7.664	7.673	7.606	8.040	4,840,310	7.7089	-1.73%
2021-10-29	8.090	8.080	8.090	8.070	8.340	2,654,000	21,628,440	8.1494	7.799	7.789	7.799	7.779	8.040	2,753,147	7.8559	-1.46%
2021-10-28	8.210	8.200	8.210	8.090	8.360	2,922,000	23,970,680	8.2035	7.914	7.905	7.914	7.799	8.059	3,031,159	7.9081	0.37%
2021-10-27	8.180	8.170	8.180	8.100	8.610	6,214,692	51,193,078	8.2374	7.885	7.876	7.885	7.808	8.300	6,446,858	7.9408	-2.39%
2021-10-26	8.380	8.350	8.380	8.300	8.770	14,744,000	124,327,898	8.4324	8.078	8.049	8.078	8.001	8.454	15,294,800	8.1288	-4.45%
2021-10-25	8.770	8.770	8.790	8.680	9.120	9,821,092	86,332,122	8.7905	8.454	8.454	8.473	8.367	8.792	10,187,984	8.4739	-3.84%
2021-10-22	9.120	9.100	9.120	8.830	9.200	6,300,000	56,754,870	9.0087	8.792	8.772	8.792	8.512	8.869	6,535,353	8.6843	0.55%
2021-10-21	9.070	9.060	9.070	9.060	9.330	3,608,000	33,110,720	9.1770	8.743	8.734	8.743	8.734	8.994	3,742,786	8.8465	-0.66%
2021-10-20	9.130	9.120	9.130	9.070	9.470	4,694,000	43,292,950	9.2230	8.801	8.792	8.801	8.743	9.129	4,869,356	8.8909	-1.72%
2021-10-19	9.290	9.280	9.290	9.180	9.490	7,938,200	73,857,642	9.3041	8.955	8.946	8.955	8.849	9.148	8,234,752	8.9690	-1.28%
2021-10-18	9.410	9.400	9.410	9.130	9.670	6,702,146	62,848,000	9.3773	9.071	9.061	9.071	8.801	9.322	6,952,522	9.0396	0.86%
2021-10-15	9.330	9.320	9.330	9.270	9.910	8,072,000	76,223,540	9.4430	8.994	8.984	8.994	8.936	9.553	8,373,550	9.1029	-5.85%
2021-10-12	9.910	9.890	9.910	9.890	10.42	3,614,066	36,440,450	10.083	9.553	9.534	9.553	9.534	10.04	3,749,079	9.7198	-4.16%
2021-10-11	10.34	10.32	10.34	10.00	10.50	2,526,000	25,974,120	10.283	9.968	9.948	9.968	9.640	10.12	2,620,365	9.9124	2.17%
2021-10-08	10.12	10.10	10.12	9.800	10.54	5,462,285	55,219,852	10.109	9.756	9.736	9.756	9.447	10.16	5,666,343	9.7452	-1.56%
2021-10-07	10.28	10.24	10.28	9.670	10.28	2,042,000	20,527,260	10.053	9.910	9.871	9.910	9.322	9.910	2,118,284	9.6905	4.90%
2021-10-06	9.800	9.790	9.800	9.710	10.38	3,966,000	39,281,000	9.9044	9.447	9.437	9.447	9.360	10.01	4,114,160	9.5478	-4.85%
2021-10-05	10.30	10.24	10.30	9.940	10.46	1,902,000	19,505,400	10.255	9.929	9.871	9.929	9.582	10.08	1,973,054	9.8859	1.58%
2021-10-04	10.14	10.10	10.14	10.04	10.74	3,238,000	33,020,540	10.198	9.775	9.736	9.775	9.678	10.35	3,358,964	9.8306	-6.46%
2021-09-30	10.84	10.82	10.84	10.10	10.98	5,480,240	58,839,457	10.737	10.45	10.43	10.45	9.736	10.58	5,684,968	10.350	5.86%
2021-09-29	10.24	10.24	10.28	9.700	10.30	2,938,000	29,639,520	10.088	9.871	9.871	9.910	9.351	9.929	3,047,756	9.7250	1.79%
2021-09-28	10.06	10.06	10.08	9.680	10.30	4,849,340	48,750,480	10.053	9.698	9.698	9.717	9.331	9.929	5,030,499	9.6910	3.07%
2021-09-27	9.760	9.740	9.780	9.560	10.82	7,587,000	75,244,386	9.9175	9.409	9.389	9.428	9.216	10.43	7,870,432	9.5604	-9.96%
2021-09-24	10.84	10.84	10.90	10.22	11.30	14,242,474	156,580,149	10.994	10.45	10.45	10.51	9.852	10.89	14,774,538	10.598	3.63%
2021-09-23	10.46	10.42	10.48	9.990	10.62	12,326,000	127,517,938	10.345	10.08	10.04	10.10	9.630	10.24	12,786,469	9.9729	0.77%
2021-09-21	10.38	10.36	10.38	10.00	10.58	8,498,570	87,743,648	10.325	10.01	9.987	10.01	9.640	10.20	8,816,056	9.9527	0.19%
2021-09-20	10.36	10.36	10.38	9.880	10.66	11,038,000	113,953,380	10.324	9.987	9.987	10.01	9.524	10.28	11,450,353	9.9520	-0.58%
2021-09-17	10.42	10.42	10.44	9.750	10.58	13,633,739	140,553,015	10.309	10.04	10.04	10.06	9.399	10.20	14,143,062	9.9379	2.56%
2021-09-16	10.16	10.12	10.16	9.200	10.28	13,402,018	133,254,821	9.9429	9.794	9.756	9.794	8.869	9.910	13,902,685	9.5848	6.50%
2021-09-15	9.540	9.500	9.540	9.030	10.18	42,135,999	407,233,017	9.6647	9.196	9.158	9.196	8.705	9.813	43,710,097	9.3167	-0.21%
2021-09-14	9.560	9.550	9.560	7.710	10.36	49,811,800	469,515,892	9.4258	9.216	9.206	9.216	7.432	9.987	51,672,647	9.0864	20.25%
2021-09-13	7.950	7.950	7.970	7.900	8.610	16,611,538	134,921,386	8.1221	7.664	7.664	7.683	7.616	8.300	17,232,104	7.8297	-8.09%
2021-09-10	8.650	8.620	8.650	8.360	8.700	2,490,000	21,362,270	8.5792	8.338	8.310	8.338	8.059	8.387	2,583,020	8.2703	2.49%
2021-09-09	8.440	8.410	8.440	8.350	8.700	2,332,018	19,723,913	8.4579	8.136	8.107	8.136	8.049	8.387	2,419,136	8.1533	0.48%
2021-09-08	8.400	8.390	8.410	8.350	8.570	3,094,905	26,104,766	8.4348	8.097	8.088	8.107	8.049	8.261	3,210,523	8.1310	-1.64%
2021-09-07	8.540	8.530	8.540	8.500	9.020	4,135,772	35,703,750	8.6329	8.232	8.223	8.232	8.194	8.695	4,290,274	8.3220	-5.11%
2021-09-06	9.000	8.980	9.000	8.210	9.080	6,931,000	61,443,610	8.8650	8.676	8.657	8.676	7.914	8.753	7,189,925	8.5458	6.89%
2021-09-03	8.420	8.400	8.420	8.110	8.530	4,294,100	36,016,423	8.3874	8.117	8.097	8.117	7.818	8.223	4,454,517	8.0854	-0.12%
2021-09-02	8.430	8.420	8.440	8.050	8.640	7,708,000	64,185,314	8.3271	8.126	8.117	8.136	7.760	8.329	7,995,952	8.0272	3.18%
2021-09-01	8.170	8.160	8.170	8.000	8.220	13,948,609	113,211,394	8.1163	7.876	7.866	7.876	7.712	7.924	14,469,695	7.8240	2.13%
2021-08-31	8.000	8.000	8.010	7.520	8.030	12,682,000	99,052,015	7.8104	7.712	7.712	7.722	7.249	7.741	13,155,768	7.5292	0.88%
2021-08-30	7.930	7.920	7.930	7.550	7.930	6,043,968	47,030,254	7.7814	7.644	7.635	7.644	7.278	7.644	6,269,756	7.5011	3.39%
2021-08-27	7.670	7.660	7.670	7.570	8.250	11,672,000	91,176,780	7.8116	7.394	7.384	7.394	7.297	7.953	12,108,037	7.5303	-4.84%
2021-08-26	8.060	8.060	8.070	7.950	8.630	11,366,000	93,600,770	8.2352	7.770	7.770	7.779	7.664	8.319	11,790,606	7.9386	-0.74%
2021-08-25	8.120	8.120	8.130	7.970	9.110	17,084,018	142,323,144	8.3308	7.828	7.828	7.837	7.683	8.782	17,722,235	8.0308	-11.35%
2021-08-24	9.160	9.160	9.170	8.800	9.670	10,992,000	100,787,310	9.1692	8.830	8.830	8.840	8.483	9.322	11,402,634	8.8389	7.64%
2021-08-23	8.510	8.510	8.520	8.480	9.000	9,326,000	80,232,518	8.6031	8.204	8.204	8.213	8.175	8.676	9,674,397	8.2933	-3.84%
2021-08-20	8.850	8.810	8.850	8.410	9.320	9,994,328	87,541,241	8.7591	8.531	8.493	8.531	8.107	8.984	10,367,692	8.4437	-3.80%
2021-08-19	9.200	9.200	9.220	9.180	9.830	4,486,000	41,952,656	9.3519	8.869	8.869	8.888	8.849	9.476	4,653,586	9.0151	-5.06%
2021-08-18	9.690	9.680	9.690	9.460	9.950	3,142,000	30,650,776	9.7552	9.341	9.331	9.341	9.119	9.592	3,259,377	9.4039	2.00%
2021-08-17	9.500	9.500	9.510	9.500	10.04	3,310,000	31,859,560	9.6252	9.158	9.158	9.168	9.158	9.678	3,433,654	9.2786	-2.36%
2021-08-16	9.730	9.700	9.730	9.560	10.24	3,600,000	35,193,080	9.7759	9.380	9.351	9.380	9.216	9.871	3,734,487	9.4238	-2.41%
2021-08-13	9.970	9.960	9.970	9.880	10.32	2,464,000	24,870,800	10.094	9.611	9.601	9.611	9.524	9.948	2,556,049	9.7302	0.50%
2021-08-12	9.920	9.910	9.920	9.830	10.26	4,796,000	47,893,070	9.9860	9.563	9.553	9.563	9.476	9.891	4,975,167	9.6264	-2.75%
2021-08-11	10.20	10.18	10.20	10.16	11.24	5,306,094	56,228,514	10.597	9.833	9.813	9.833	9.794	10.84	5,504,317	10.215	-7.27%
2021-08-10	11.00	10.98	11.00	10.48	11.10	4,006,000	43,302,640	10.809	10.60	10.58	10.60	10.10	10.70	4,155,654	10.420	4.96%
2021-08-09	10.48	10.48	10.50	10.00	10.54	3,348,000	34,806,140	10.396	10.10	10.10	10.12	9.640	10.16	3,473,073	10.022	3.97%
2021-08-06	10.08	10.06	10.10	9.880	10.30	2,573,747	25,750,359	10.005	9.717	9.698	9.736	9.524	9.929	2,669,896	9.6447	-1.95%
2021-08-05	10.28	10.26	10.28	10.00	10.72	5,593,000	58,306,364	10.425	9.910	9.891	9.910	9.640	10.33	5,801,941	10.049	1.58%
2021-08-04	10.12	10.10	10.12	9.650	10.22	6,295,000	63,215,996	10.042	9.756	9.736	9.756	9.302	9.852	6,530,166	9.6806	2.95%
2021-08-03	9.830	9.820	9.830	9.470	10.18	5,260,000	51,903,790	9.8676	9.476	9.466	9.476	9.129	9.813	5,456,501	9.5123	3.80%
2021-08-02	9.470	9.450	9.470	9.030	9.600	4,239,000	39,686,790	9.3623	9.129	9.110	9.129	8.705	9.254	4,397,359	9.0251	-1.35%
2021-07-30	9.600	9.550	9.600	9.200	9.930	8,835,782	83,490,860	9.4492	9.254	9.206	9.254	8.869	9.572	9,165,865	9.1089	-3.32%
2021-07-29	9.930	9.920	9.930	9.120	10.06	13,291,000	129,890,710	9.7728	9.572	9.563	9.572	8.792	9.698	13,787,519	9.4209	15.33%
2021-07-28	8.610	8.600	8.620	8.230	8.800	15,795,748	135,314,072	8.5665	8.300	8.290	8.310	7.934	8.483	16,385,838	8.2580	0.94%
2021-07-27	8.530	8.520	8.530	8.210	10.40	29,454,413	265,745,547	9.0223	8.223	8.213	8.223	7.914	10.03	30,554,758	8.6974	-19.53%
2021-07-26	10.60	10.60	10.62	10.20	11.96	28,050,400	305,391,456	10.887	10.22	10.22	10.24	9.833	11.53	29,098,294	10.495	-20.30%
2021-07-23	13.30	13.26	13.30	13.02	13.64	8,172,000	108,620,200	13.292	12.82	12.78	12.82	12.55	13.15	8,477,286	12.813	1.37%
2021-07-22	13.12	13.10	13.12	13.02	13.54	5,101,842	66,931,413	13.119	12.65	12.63	12.65	12.55	13.05	5,292,434	12.647	-3.10%
2021-07-21	13.54	13.48	13.54	13.02	13.92	9,851,059	130,562,732	13.254	13.05	12.99	13.05	12.55	13.42	10,219,070	12.776	-2.73%
2021-07-20	13.92	13.88	13.92	12.94	14.08	13,416,550	184,228,875	13.732	13.42	13.38	13.42	12.47	13.57	13,917,759	13.237	7.41%
2021-07-19	12.96	12.94	12.96	12.44	13.10	5,244,000	67,722,480	12.914	12.49	12.47	12.49	11.99	12.63	5,439,903	12.449	3.51%
2021-07-16	12.52	12.52	12.58	12.42	13.42	6,261,760	79,546,022	12.704	12.07	12.07	12.13	11.97	12.94	6,495,684	12.246	-5.15%
2021-07-15	13.20	13.20	13.22	12.52	13.26	5,450,360	70,739,694	12.979	12.72	12.72	12.74	12.07	12.78	5,653,972	12.512	1.85%
2021-07-14	12.96	12.86	12.96	12.22	13.12	5,750,000	74,190,400	12.903	12.49	12.40	12.49	11.78	12.65	5,964,806	12.438	4.68%
2021-07-13	12.38	12.32	12.38	12.24	13.00	4,025,040	50,106,328	12.449	11.93	11.88	11.93	11.80	12.53	4,175,406	12.000	-3.28%
2021-07-12	12.80	12.78	12.80	12.52	13.14	5,859,000	75,237,820	12.841	12.34	12.32	12.34	12.07	12.67	6,077,878	12.379	1.59%
2021-07-09	12.60	12.58	12.62	11.64	12.70	7,202,353	89,156,730	12.379	12.15	12.13	12.17	11.22	12.24	7,471,415	11.933	5.35%
2021-07-08	11.96	11.94	11.96	11.96	12.68	4,441,937	53,668,158	12.082	11.53	11.51	11.53	11.53	12.22	4,607,877	11.647	-4.78%
2021-07-07	12.56	12.54	12.58	12.00	12.96	4,591,966	57,798,285	12.587	12.11	12.09	12.13	11.57	12.49	4,763,511	12.134	-0.16%
2021-07-06	12.58	12.58	12.60	11.90	12.74	8,120,331	99,681,811	12.276	12.13	12.13	12.15	11.47	12.28	8,423,687	11.834	-0.47%
2021-07-05	12.64	12.60	12.64	12.50	13.14	5,956,134	75,665,140	12.704	12.18	12.15	12.18	12.05	12.67	6,178,641	12.246	-3.95%
2021-07-02	13.16	13.16	13.18	12.96	13.76	7,311,200	95,873,204	13.113	12.69	12.69	12.71	12.49	13.26	7,584,329	12.641	-3.94%
2021-06-30	13.70	13.68	13.70	13.38	14.22	8,010,000	110,035,840	13.737	13.21	13.19	13.21	12.90	13.71	8,309,234	13.243	-3.11%
2021-06-29	14.14	14.08	14.14	14.02	15.08	7,084,250	101,692,843	14.355	13.63	13.57	13.63	13.52	14.54	7,348,900	13.838	-2.75%
2021-06-28	14.54	14.50	14.54	14.50	14.90	3,924,000	57,692,160	14.702	14.02	13.98	14.02	13.98	14.36	4,070,591	14.173	-0.82%
2021-06-25	14.66	14.62	14.66	14.46	15.20	8,152,230	119,613,414	14.673	14.13	14.09	14.13	13.94	14.65	8,456,777	14.144	-1.48%
2021-06-24	14.88	14.86	14.88	14.18	14.98	11,105,383	163,096,374	14.686	14.34	14.32	14.34	13.67	14.44	11,520,253	14.157	2.62%
2021-06-23	14.50	14.50	14.52	14.32	16.28	24,217,834	361,474,006	14.926	13.98	13.98	14.00	13.80	15.69	25,122,553	14.388	-7.64%
2021-06-22	15.70	15.62	15.70	13.26	16.24	50,016,757	745,776,873	14.911	15.13	15.06	15.13	12.78	15.66	51,885,261	14.374	30.83%
2021-06-21	12.00	12.00	12.02	11.58	12.06	4,317,200	51,227,764	11.866	11.57	11.57	11.59	11.16	11.63	4,478,480	11.439	0.33%
2021-06-18	11.96	11.96	11.98	11.82	12.36	4,043,501	48,524,254	12.001	11.53	11.53	11.55	11.39	11.91	4,194,556	11.568	-1.32%
2021-06-17	12.12	12.08	12.12	11.70	12.32	4,704,000	56,625,120	12.038	11.68	11.64	11.68	11.28	11.88	4,879,730	11.604	0.50%
2021-06-16	12.10	12.04	12.10	11.80	12.80	8,136,000	98,332,038	12.086	11.63	11.57	11.63	11.34	12.30	8,467,934	11.612	-5.17%
2021-06-15	12.76	12.74	12.82	12.56	13.08	3,918,000	50,367,120	12.855	12.26	12.24	12.32	12.07	12.57	4,077,847	12.351	1.27%
2021-06-11	12.60	12.60	12.64	12.48	13.02	3,320,000	42,071,080	12.672	12.11	12.11	12.14	11.99	12.51	3,455,450	12.175	-1.72%
2021-06-10	12.82	12.78	12.82	12.24	12.90	7,289,288	92,598,362	12.703	12.32	12.28	12.32	11.76	12.39	7,586,678	12.205	4.74%
2021-06-09	12.24	12.24	12.26	12.08	12.68	4,883,000	59,997,900	12.287	11.76	11.76	11.78	11.61	12.18	5,082,218	11.805	-1.29%
2021-06-08	12.40	12.36	12.40	12.28	13.16	6,836,020	85,384,068	12.490	11.91	11.88	11.91	11.80	12.64	7,114,917	12.001	-3.58%
2021-06-07	12.86	12.82	12.86	12.32	12.90	3,941,140	50,062,326	12.703	12.36	12.32	12.36	11.84	12.39	4,101,931	12.205	0.63%
2021-06-04	12.78	12.78	12.80	12.72	13.30	6,063,000	78,472,680	12.943	12.28	12.28	12.30	12.22	12.78	6,310,360	12.436	-3.47%
2021-06-03	13.24	13.22	13.24	13.00	13.72	7,488,000	99,476,000	13.285	12.72	12.70	12.72	12.49	13.18	7,793,497	12.764	-1.34%
2021-06-02	13.42	13.38	13.42	13.30	14.08	8,487,000	114,474,274	13.488	12.89	12.86	12.89	12.78	13.53	8,833,254	12.959	-4.96%
2021-06-01	14.12	14.06	14.12	13.76	14.38	6,367,000	89,590,540	14.071	13.57	13.51	13.57	13.22	13.82	6,626,762	13.520	1.15%
2021-05-31	13.96	13.94	13.96	13.58	14.64	9,918,107	139,904,832	14.106	13.41	13.39	13.41	13.05	14.07	10,322,748	13.553	0.72%
2021-05-28	13.86	13.84	13.86	13.84	15.10	17,281,314	251,873,414	14.575	13.32	13.30	13.32	13.30	14.51	17,986,361	14.004	-6.10%
2021-05-27	14.76	14.76	14.78	13.70	14.76	33,451,383	486,356,814	14.539	14.18	14.18	14.20	13.16	14.18	34,816,139	13.969	6.03%
2021-05-26	13.92	13.90	13.92	13.40	14.18	9,188,263	127,442,377	13.870	13.37	13.36	13.37	12.87	13.62	9,563,128	13.326	2.81%
2021-05-25	13.54	13.54	13.56	13.38	14.14	9,124,000	125,960,280	13.805	13.01	13.01	13.03	12.86	13.59	9,496,243	13.264	0.30%
2021-05-24	13.50	13.48	13.50	12.42	13.58	7,573,733	98,244,851	12.972	12.97	12.95	12.97	11.93	13.05	7,882,728	12.463	5.80%
2021-05-21	12.76	12.76	12.78	12.30	12.90	6,351,332	79,852,787	12.573	12.26	12.26	12.28	11.82	12.39	6,610,455	12.080	2.08%
2021-05-20	12.50	12.50	12.52	12.40	13.80	13,397,400	170,603,953	12.734	12.01	12.01	12.03	11.91	13.26	13,943,990	12.235	-8.63%
2021-05-18	13.68	13.66	13.68	13.02	13.78	6,690,551	90,160,745	13.476	13.14	13.12	13.14	12.51	13.24	6,963,513	12.948	1.63%
2021-05-17	13.46	13.46	13.48	13.04	14.06	13,736,317	188,613,813	13.731	12.93	12.93	12.95	12.53	13.51	14,296,734	13.193	0.90%
2021-05-14	13.34	13.34	13.36	12.60	13.44	15,447,100	200,703,072	12.993	12.82	12.82	12.84	12.11	12.91	16,077,314	12.484	8.46%
2021-05-13	12.30	12.28	12.30	11.32	12.68	13,095,208	160,433,915	12.251	11.82	11.80	11.82	10.88	12.18	13,629,469	11.771	5.49%
2021-05-12	11.66	11.64	11.66	11.00	11.70	8,404,000	95,502,600	11.364	11.20	11.18	11.20	10.57	11.24	8,746,868	10.918	1.39%
2021-05-11	11.50	11.48	11.50	10.78	11.60	6,224,000	70,423,480	11.315	11.05	11.03	11.05	10.36	11.15	6,477,928	10.871	1.59%
2021-05-10	11.32	11.30	11.32	11.18	11.92	6,046,000	69,001,480	11.413	10.88	10.86	10.88	10.74	11.45	6,292,666	10.965	-1.05%
2021-05-07	11.44	11.40	11.44	11.08	12.04	7,435,993	85,121,292	11.447	10.99	10.95	10.99	10.65	11.57	7,739,368	10.998	-4.35%
2021-05-06	11.96	11.94	11.98	11.42	12.34	9,896,765	116,778,986	11.800	11.49	11.47	11.51	10.97	11.86	10,300,535	11.337	-4.32%
2021-05-05	12.50	12.48	12.50	12.48	12.88	3,400,111	42,760,975	12.576	12.01	11.99	12.01	11.99	12.38	3,538,829	12.083	-1.88%
2021-05-04	12.74	12.74	12.76	12.48	12.90	5,084,000	64,485,886	12.684	12.24	12.24	12.26	11.99	12.39	5,291,418	12.187	-0.47%
2021-05-03	12.80	12.78	12.80	11.72	13.10	9,055,440	114,237,990	12.615	12.30	12.28	12.30	11.26	12.59	9,424,886	12.121	5.79%
2021-04-30	12.10	12.04	12.10	11.36	12.26	4,977,850	59,619,835	11.977	11.63	11.57	11.63	10.91	11.78	5,180,937	11.508	1.68%
2021-04-29	11.90	11.86	11.90	11.70	12.06	2,455,287	29,157,310	11.875	11.43	11.40	11.43	11.24	11.59	2,555,458	11.410	-0.50%
2021-04-28	11.96	11.96	11.98	11.70	12.30	5,835,989	69,774,814	11.956	11.49	11.49	11.51	11.24	11.82	6,074,087	11.487	-1.32%
2021-04-27	12.12	12.10	12.12	11.60	12.32	6,974,402	84,347,004	12.094	11.64	11.63	11.64	11.15	11.84	7,258,945	11.620	3.06%
2021-04-26	11.76	11.76	11.78	11.76	12.44	9,628,864	114,973,194	11.941	11.30	11.30	11.32	11.30	11.95	10,021,704	11.472	-3.45%
2021-04-23	12.18	12.16	12.18	10.76	12.76	30,299,847	369,184,053	12.184	11.70	11.68	11.70	10.34	12.26	31,536,026	11.707	14.04%
2021-04-22	10.68	10.68	10.72	10.44	10.98	8,815,633	93,811,662	10.642	10.26	10.26	10.30	10.03	10.55	9,175,295	10.224	-1.48%
2021-04-21	10.84	10.82	10.84	9.700	11.08	16,753,358	176,732,623	10.549	10.42	10.40	10.42	9.320	10.65	17,436,865	10.136	9.49%
2021-04-20	9.900	9.890	9.900	9.700	10.34	10,778,883	106,894,462	9.9170	9.512	9.502	9.512	9.320	9.935	11,218,642	9.5283	0.81%
2021-04-19	9.820	9.810	9.820	9.390	9.990	9,510,090	93,232,971	9.8036	9.435	9.425	9.435	9.022	9.598	9,898,085	9.4193	3.48%
2021-04-16	9.490	9.480	9.490	9.300	9.580	2,926,000	27,574,660	9.4240	9.118	9.108	9.118	8.935	9.204	3,045,376	9.0546	0.11%
2021-04-15	9.480	9.430	9.480	9.300	9.600	3,513,850	33,077,881	9.4136	9.108	9.060	9.108	8.935	9.224	3,657,209	9.0446	-1.66%
2021-04-14	9.640	9.630	9.640	9.360	9.870	4,466,652	42,938,604	9.6132	9.262	9.253	9.262	8.993	9.483	4,648,883	9.2363	2.77%
2021-04-13	9.380	9.370	9.380	9.380	9.800	4,846,141	46,439,632	9.5828	9.012	9.003	9.012	9.012	9.416	5,043,855	9.2072	-3.30%
2021-04-12	9.700	9.680	9.700	9.600	10.10	4,225,146	41,285,555	9.7714	9.320	9.301	9.320	9.224	9.704	4,397,524	9.3884	-3.96%
2021-04-09	10.10	10.04	10.10	10.00	10.62	4,680,936	47,561,714	10.161	9.704	9.646	9.704	9.608	10.20	4,871,910	9.7624	-4.90%
2021-04-08	10.62	10.62	10.68	10.20	10.86	7,264,404	77,812,990	10.712	10.20	10.20	10.26	9.800	10.43	7,560,779	10.292	4.32%
2021-04-07	10.18	10.14	10.18	9.950	10.40	6,370,140	64,637,538	10.147	9.781	9.743	9.781	9.560	9.992	6,630,030	9.7492	-0.20%
2021-04-01	10.20	10.18	10.20	10.00	10.46	5,189,039	53,188,363	10.250	9.800	9.781	9.800	9.608	10.05	5,400,742	9.8483	3.03%
2021-03-31	9.900	9.900	9.910	9.650	10.08	5,899,012	58,539,919	9.9237	9.512	9.512	9.522	9.272	9.685	6,139,681	9.5347	2.06%
2021-03-30	9.700	9.690	9.700	9.570	10.18	4,608,232	45,725,140	9.9225	9.320	9.310	9.320	9.195	9.781	4,796,240	9.5335	1.15%
2021-03-29	9.590	9.590	9.600	9.100	9.870	7,421,829	71,301,897	9.6071	9.214	9.214	9.224	8.743	9.483	7,724,626	9.2305	3.68%
2021-03-26	9.250	9.200	9.260	8.990	9.270	8,961,140	81,879,365	9.1372	8.887	8.839	8.897	8.638	8.907	9,326,738	8.7790	1.76%
2021-03-25	9.090	9.080	9.090	8.800	9.610	10,950,973	99,573,502	9.0927	8.734	8.724	8.734	8.455	9.233	11,397,753	8.7362	-6.86%
2021-03-24	9.760	9.750	9.760	9.540	10.42	8,980,849	87,676,251	9.7626	9.377	9.368	9.377	9.166	10.01	9,347,252	9.3799	-6.33%
2021-03-23	10.42	10.40	10.42	10.40	11.14	5,173,434	54,858,673	10.604	10.01	9.992	10.01	9.992	10.70	5,384,501	10.188	-6.63%
2021-03-22	11.16	11.16	11.18	10.94	11.22	1,674,000	18,516,360	11.061	10.72	10.72	10.74	10.51	10.78	1,742,296	10.628	-0.53%
2021-03-19	11.22	11.10	11.22	10.96	11.36	2,062,518	22,952,206	11.128	10.78	10.66	10.78	10.53	10.91	2,146,665	10.692	-1.58%
2021-03-18	11.40	11.38	11.40	11.30	11.66	3,154,279	36,050,064	11.429	10.95	10.93	10.95	10.86	11.20	3,282,968	10.981	-1.55%
2021-03-17	11.58	11.54	11.58	10.92	11.58	4,115,614	46,690,693	11.345	11.13	11.09	11.13	10.49	11.13	4,283,524	10.900	5.27%
2021-03-16	11.00	11.00	11.02	10.64	11.10	4,666,368	51,084,448	10.947	10.57	10.57	10.59	10.22	10.66	4,856,747	10.518	3.38%
2021-03-15	10.64	10.64	10.66	10.52	11.18	4,816,094	51,788,622	10.753	10.22	10.22	10.24	10.11	10.74	5,012,582	10.332	-4.14%
2021-03-12	11.10	11.10	11.12	11.08	11.98	5,016,632	57,412,685	11.445	10.66	10.66	10.68	10.65	11.51	5,221,302	10.996	-4.64%
2021-03-11	11.64	11.62	11.64	11.10	11.80	7,300,810	84,450,842	11.567	11.18	11.16	11.18	10.66	11.34	7,598,670	11.114	5.24%
2021-03-10	11.06	11.00	11.06	10.54	11.18	9,579,122	104,689,396	10.929	10.63	10.57	10.63	10.13	10.74	9,969,933	10.501	5.33%
2021-03-09	10.50	10.48	10.50	9.800	10.68	9,924,044	102,454,553	10.324	10.09	10.07	10.09	9.416	10.26	10,328,927	9.9192	5.11%
2021-03-08	9.990	9.990	10.00	9.900	10.80	8,253,896	82,861,469	10.039	9.598	9.598	9.608	9.512	10.38	8,590,640	9.6456	-4.68%
2021-03-05	10.48	10.46	10.48	10.06	10.74	4,230,596	43,968,442	10.393	10.07	10.05	10.07	9.666	10.32	4,403,197	9.9856	0.38%
2021-03-04	10.44	10.44	10.46	10.36	11.00	5,562,740	58,765,586	10.564	10.03	10.03	10.05	9.954	10.57	5,789,690	10.150	-6.28%
2021-03-03	11.14	11.14	11.16	10.76	11.28	8,363,959	91,297,386	10.916	10.70	10.70	10.72	10.34	10.84	8,705,194	10.488	0.00%
2021-03-02	11.14	11.12	11.14	11.04	11.78	5,302,605	59,613,916	11.242	10.70	10.68	10.70	10.61	11.32	5,518,942	10.802	-3.63%
2021-03-01	11.56	11.54	11.58	11.30	11.72	4,118,140	47,444,510	11.521	11.11	11.09	11.13	10.86	11.26	4,286,153	11.069	1.23%
2021-02-26	11.42	11.40	11.42	10.86	11.42	11,164,266	124,694,501	11.169	10.97	10.95	10.97	10.43	10.97	11,619,748	10.731	-1.38%
2021-02-25	11.58	11.56	11.58	11.50	12.02	5,871,430	68,611,382	11.686	11.13	11.11	11.13	11.05	11.55	6,110,974	11.228	-1.19%
2021-02-24	11.72	11.68	11.72	11.42	12.34	9,973,836	118,036,166	11.835	11.26	11.22	11.26	10.97	11.86	10,380,751	11.371	-3.46%
2021-02-23	12.14	12.12	12.14	12.06	12.48	5,982,000	73,019,780	12.207	11.66	11.64	11.66	11.59	11.99	6,226,055	11.728	-2.10%
2021-02-22	12.40	12.40	12.42	12.28	13.10	7,978,385	99,816,018	12.511	11.91	11.91	11.93	11.80	12.59	8,303,889	12.020	-4.32%
2021-02-19	12.96	12.96	12.98	12.60	13.40	9,397,446	120,991,053	12.875	12.45	12.45	12.47	12.11	12.87	9,780,845	12.370	-3.14%
2021-02-18	13.38	13.36	13.38	13.10	14.50	11,720,520	158,637,752	13.535	12.86	12.84	12.86	12.59	13.93	12,198,696	13.004	-6.82%
2021-02-17	14.36	14.34	14.36	14.06	14.52	3,478,500	49,908,860	14.348	13.80	13.78	13.80	13.51	13.95	3,620,417	13.785	-0.97%
2021-02-16	14.50	14.48	14.50	14.00	14.60	5,050,000	72,878,620	14.431	13.93	13.91	13.93	13.45	14.03	5,256,031	13.866	3.57%
2021-02-11	14.00	13.98	14.00	13.88	14.08	2,133,672	29,820,790	13.976	13.45	13.43	13.45	13.34	13.53	2,220,722	13.428	1.16%
2021-02-10	13.84	13.82	13.84	13.20	14.02	5,085,900	69,806,254	13.725	13.30	13.28	13.30	12.68	13.47	5,293,396	13.187	3.28%
2021-02-09	13.40	13.36	13.40	13.08	13.48	3,972,193	52,597,054	13.241	12.87	12.84	12.87	12.57	12.95	4,134,251	12.722	-0.59%
2021-02-08	13.48	13.48	13.50	13.00	13.84	4,515,600	60,234,168	13.339	12.95	12.95	12.97	12.49	13.30	4,699,828	12.816	0.00%
2021-02-05	13.48	13.46	13.48	13.20	13.84	5,435,512	73,538,936	13.529	12.95	12.93	12.95	12.68	13.30	5,657,271	12.999	-0.88%
2021-02-04	13.60	13.60	13.62	13.40	14.42	9,184,040	125,485,884	13.664	13.07	13.07	13.09	12.87	13.85	9,558,732	13.128	-5.03%
2021-02-03	14.32	14.30	14.34	14.12	14.86	6,783,041	97,697,879	14.403	13.76	13.74	13.78	13.57	14.28	7,059,777	13.839	-1.92%
2021-02-02	14.60	14.58	14.60	14.30	15.00	4,821,575	70,904,978	14.706	14.03	14.01	14.03	13.74	14.41	5,018,287	14.129	2.82%
2021-02-01	14.20	14.18	14.20	13.98	14.58	4,414,149	62,807,678	14.229	13.64	13.62	13.64	13.43	14.01	4,594,238	13.671	1.57%
2021-01-29	13.98	13.98	14.04	13.68	14.74	9,012,282	127,606,755	14.159	13.43	13.43	13.49	13.14	14.16	9,379,967	13.604	-2.24%
2021-01-28	14.30	14.28	14.30	14.08	15.40	8,058,363	115,710,130	14.359	13.74	13.72	13.74	13.53	14.80	8,387,130	13.796	-5.05%
2021-01-27	15.06	15.04	15.06	14.20	15.22	8,967,060	133,106,940	14.844	14.47	14.45	14.47	13.64	14.62	9,332,900	14.262	5.02%
2021-01-26	14.34	14.34	14.36	14.06	15.46	8,257,583	119,915,231	14.522	13.78	13.78	13.80	13.51	14.85	8,594,478	13.953	-7.12%
2021-01-25	15.44	15.42	15.44	14.64	15.46	6,694,113	100,944,889	15.080	14.83	14.82	14.83	14.07	14.85	6,967,221	14.489	3.49%
2021-01-22	14.92	14.92	14.96	14.70	15.64	6,426,033	96,424,187	15.005	14.34	14.34	14.37	14.12	15.03	6,688,204	14.417	-2.48%
2021-01-21	15.30	15.28	15.30	15.18	16.22	11,716,102	182,066,039	15.540	14.70	14.68	14.70	14.58	15.58	12,194,098	14.931	-1.03%
2021-01-20	15.46	15.42	15.46	14.10	15.46	19,553,379	291,826,592	14.925	14.85	14.82	14.85	13.55	14.85	20,351,122	14.340	11.22%
2021-01-19	13.90	13.88	13.90	13.30	14.26	7,873,240	108,905,693	13.832	13.36	13.34	13.36	12.78	13.70	8,194,454	13.290	2.81%
2021-01-18	13.52	13.50	13.52	13.00	13.66	6,748,000	90,322,500	13.385	12.99	12.97	12.99	12.49	13.12	7,023,306	12.860	1.50%
2021-01-15	13.32	13.28	13.32	13.18	13.68	6,708,916	89,311,072	13.312	12.80	12.76	12.80	12.66	13.14	6,982,628	12.790	-1.91%
2021-01-14	13.58	13.56	13.58	12.94	13.66	5,603,773	75,190,552	13.418	13.05	13.03	13.05	12.43	13.12	5,832,397	12.892	1.04%
2021-01-13	13.44	13.44	13.48	13.22	14.08	5,191,000	70,871,900	13.653	12.91	12.91	12.95	12.70	13.53	5,402,784	13.118	-0.88%
2021-01-12	13.56	13.52	13.58	13.32	13.98	4,752,805	64,090,138	13.485	13.03	12.99	13.05	12.80	13.43	4,946,711	12.956	-1.45%
2021-01-11	13.76	13.74	13.76	13.58	14.74	7,936,031	111,656,222	14.070	13.22	13.20	13.22	13.05	14.16	8,259,807	13.518	-6.65%
2021-01-08	14.74	14.72	14.74	13.86	14.86	10,088,166	147,263,697	14.598	14.16	14.14	14.16	13.32	14.28	10,499,745	14.025	6.97%
2021-01-07	13.78	13.78	13.80	13.50	14.40	6,789,592	93,477,125	13.768	13.24	13.24	13.26	12.97	13.84	7,066,595	13.228	-3.09%
2021-01-06	14.22	14.20	14.22	13.92	14.48	8,442,200	119,634,044	14.171	13.66	13.64	13.66	13.37	13.91	8,786,627	13.615	-0.28%
2021-01-05	14.26	14.24	14.26	12.52	14.40	13,214,077	182,133,011	13.783	13.70	13.68	13.70	12.03	13.84	13,753,188	13.243	10.89%
2021-01-04	12.86	12.84	12.86	12.30	13.36	8,866,700	112,902,642	12.733	12.36	12.34	12.36	11.82	12.84	9,228,445	12.234	-4.46%
2020-12-31	13.46	13.32	13.46	12.50	13.46	3,450,000	44,695,280	12.955	12.93	12.80	12.93	12.01	12.93	3,590,754	12.447	6.15%
2020-12-30	12.68	12.66	12.68	12.20	12.86	3,042,744	38,101,975	12.522	12.18	12.16	12.18	11.72	12.36	3,166,883	12.031	1.44%
2020-12-29	12.50	12.46	12.50	12.04	12.60	4,284,000	52,699,540	12.302	12.01	11.97	12.01	11.57	12.11	4,458,780	11.819	1.63%
2020-12-28	12.30	12.30	12.32	12.10	12.74	4,101,000	50,369,360	12.282	11.82	11.82	11.84	11.63	12.24	4,268,313	11.801	-2.38%
2020-12-24	12.60	12.60	12.62	12.48	13.26	3,387,682	42,826,439	12.642	12.11	12.11	12.13	11.99	12.74	3,525,893	12.146	-3.23%
2020-12-23	13.02	13.02	13.04	12.84	13.42	3,396,262	44,345,718	13.057	12.51	12.51	12.53	12.34	12.89	3,534,823	12.545	0.00%
2020-12-22	13.02	12.98	13.02	12.74	13.48	4,795,000	62,549,800	13.045	12.51	12.47	12.51	12.24	12.95	4,990,627	12.533	-0.61%
2020-12-21	13.10	13.10	13.16	13.10	13.96	7,032,618	93,295,315	13.266	12.59	12.59	12.64	12.59	13.41	7,319,536	12.746	-6.03%
2020-12-18	13.94	13.90	13.94	13.40	14.30	10,909,287	150,887,808	13.831	13.39	13.36	13.39	12.87	13.74	11,354,366	13.289	1.60%
2020-12-17	13.72	13.72	13.76	12.86	14.08	15,833,082	216,133,971	13.651	13.18	13.18	13.22	12.36	13.53	16,479,043	13.116	6.03%
2020-12-16	12.94	12.94	12.96	12.68	13.22	6,516,000	84,111,520	12.909	12.43	12.43	12.45	12.18	12.70	6,781,841	12.402	1.89%
2020-12-15	12.70	12.68	12.70	11.82	12.90	12,703,904	160,917,389	12.667	12.20	12.18	12.20	11.36	12.39	13,222,201	12.170	6.72%
2020-12-14	11.90	11.90	11.92	11.90	12.24	3,272,111	39,409,978	12.044	11.43	11.43	11.45	11.43	11.76	3,405,607	11.572	-2.78%
2020-12-11	12.24	12.22	12.24	12.16	12.44	1,618,562	19,817,467	12.244	11.76	11.74	11.76	11.68	11.95	1,684,596	11.764	0.33%
2020-12-10	12.20	12.18	12.20	12.10	12.64	3,068,348	37,450,566	12.205	11.72	11.70	11.72	11.63	12.14	3,193,531	11.727	-1.45%
2020-12-09	12.38	12.34	12.40	12.28	12.64	3,175,279	39,409,014	12.411	11.89	11.86	11.91	11.80	12.14	3,304,825	11.925	0.49%
2020-12-08	12.32	12.32	12.34	12.24	12.96	6,028,926	74,704,889	12.391	11.84	11.84	11.86	11.76	12.45	6,274,895	11.905	-4.20%
2020-12-07	12.86	12.86	12.88	12.54	13.60	6,098,141	78,482,031	12.870	12.36	12.36	12.38	12.05	13.07	6,346,934	12.365	-4.60%
2020-12-04	13.48	13.44	13.48	13.18	13.56	5,473,336	73,227,915	13.379	12.95	12.91	12.95	12.66	13.03	5,696,638	12.855	1.97%
2020-12-03	13.22	13.18	13.22	12.82	13.40	5,677,247	74,571,559	13.135	12.70	12.66	12.70	12.32	12.87	5,908,869	12.620	2.80%
2020-12-02	12.86	12.86	12.90	12.72	13.58	8,286,000	107,251,020	12.944	12.36	12.36	12.39	12.22	13.05	8,624,054	12.436	-3.31%
2020-12-01	13.30	13.26	13.30	12.08	13.38	15,785,390	204,421,188	12.950	12.78	12.74	12.78	11.61	12.86	16,429,406	12.442	8.48%
2020-11-30	12.26	12.24	12.26	11.80	12.44	15,493,690	189,352,436	12.221	11.78	11.76	11.78	11.34	11.95	16,125,805	11.742	4.61%
2020-11-27	11.72	11.70	11.72	11.12	11.86	13,750,649	159,091,658	11.570	11.26	11.24	11.26	10.68	11.40	14,311,651	11.116	3.72%
2020-11-26	11.30	11.30	11.32	11.20	12.72	27,179,000	317,840,520	11.694	10.86	10.86	10.88	10.76	12.22	28,287,855	11.236	-9.74%
2020-11-25	12.52	12.50	12.52	12.02	14.56	28,003,475	365,758,390	13.061	12.03	12.01	12.03	11.55	13.99	29,145,967	12.549	-15.63%
2020-11-24	14.84	14.80	14.84	14.44	15.58	7,520,953	112,497,155	14.958	14.26	14.22	14.26	13.87	14.97	7,827,794	14.372	-4.75%
2020-11-23	15.58	15.56	15.58	15.38	16.22	5,736,460	88,994,964	15.514	14.97	14.95	14.97	14.78	15.58	5,970,497	14.906	-2.14%
2020-11-20	15.92	15.90	15.92	15.42	16.20	4,620,622	73,184,789	15.839	15.30	15.28	15.30	14.82	15.56	4,809,135	15.218	2.05%
2020-11-19	15.60	15.58	15.60	15.12	16.36	6,771,300	104,797,525	15.477	14.99	14.97	14.99	14.53	15.72	7,047,557	14.870	-4.65%
2020-11-18	16.36	16.34	16.36	15.94	16.66	4,638,800	75,148,632	16.200	15.72	15.70	15.72	15.32	16.01	4,828,055	15.565	-0.37%
2020-11-17	16.42	16.38	16.42	15.90	16.94	5,338,524	86,595,442	16.221	15.78	15.74	15.78	15.28	16.28	5,556,326	15.585	-1.91%
2020-11-16	16.74	16.74	16.76	16.40	17.70	6,712,776	111,887,459	16.668	16.08	16.08	16.10	15.76	17.01	6,986,645	16.014	-3.79%
2020-11-13	17.40	17.34	17.40	16.86	17.48	4,019,051	69,277,036	17.237	16.72	16.66	16.72	16.20	16.79	4,183,021	16.561	1.40%
2020-11-12	17.16	17.10	17.16	16.50	17.40	7,078,000	119,934,620	16.945	16.49	16.43	16.49	15.85	16.72	7,366,770	16.280	5.28%
2020-11-11	16.30	16.00	16.30	16.00	17.04	5,339,705	88,088,858	16.497	15.66	15.37	15.66	15.37	16.37	5,557,555	15.850	-2.86%
2020-11-10	16.78	16.70	16.78	15.54	16.90	11,924,870	192,880,159	16.175	16.12	16.05	16.12	14.93	16.24	12,411,383	15.541	2.07%
2020-11-09	16.44	16.40	16.44	16.18	17.04	6,449,592	105,623,637	16.377	15.80	15.76	15.80	15.55	16.37	6,712,724	15.735	-1.20%
2020-11-06	16.64	16.62	16.64	16.40	18.00	10,338,056	174,612,431	16.890	15.99	15.97	15.99	15.76	17.29	10,759,830	16.228	-7.45%
2020-11-05	17.98	17.92	17.98	17.32	19.60	9,560,300	173,149,394	18.111	17.28	17.22	17.28	16.64	18.83	9,950,343	17.401	-3.95%
2020-11-04	18.72	18.70	18.72	18.08	18.88	4,883,075	90,410,856	18.515	17.99	17.97	17.99	17.37	18.14	5,082,296	17.789	4.12%
2020-11-03	17.98	17.98	18.08	17.02	18.32	4,050,406	72,263,631	17.841	17.28	17.28	17.37	16.35	17.60	4,215,655	17.142	4.41%
2020-11-02	17.22	17.22	17.24	16.84	17.58	4,956,126	85,203,279	17.192	16.54	16.54	16.56	16.18	16.89	5,158,327	16.518	-0.35%
2020-10-30	17.28	17.28	17.30	17.20	18.58	5,983,688	105,387,346	17.612	16.60	16.60	16.62	16.53	17.85	6,227,812	16.922	-5.05%
2020-10-29	18.20	18.16	18.20	17.80	18.48	3,556,980	64,220,940	18.055	17.49	17.45	17.49	17.10	17.76	3,702,098	17.347	-0.33%
2020-10-28	18.26	18.24	18.26	18.02	18.76	3,922,000	71,789,880	18.304	17.54	17.53	17.54	17.31	18.02	4,082,011	17.587	-1.08%
2020-10-27	18.46	18.44	18.46	18.02	18.76	5,163,605	94,528,992	18.307	17.74	17.72	17.74	17.31	18.02	5,374,271	17.589	-1.07%
2020-10-23	18.66	18.56	18.66	18.22	19.82	6,989,050	131,045,093	18.750	17.93	17.83	17.93	17.51	19.04	7,274,191	18.015	-5.09%
2020-10-22	19.66	19.50	19.66	18.86	19.72	3,195,515	62,042,551	19.416	18.89	18.74	18.89	18.12	18.95	3,325,886	18.654	1.24%
2020-10-21	19.42	19.38	19.42	19.22	20.45	6,951,000	135,681,050	19.520	18.66	18.62	18.66	18.47	19.65	7,234,588	18.754	-3.62%
2020-10-20	20.15	20.10	20.15	19.68	20.85	3,106,777	63,058,213	20.297	19.36	19.31	19.36	18.91	20.03	3,233,528	19.501	-0.25%
2020-10-19	20.20	20.10	20.25	20.00	22.60	8,502,000	176,695,360	20.783	19.41	19.31	19.46	19.22	21.71	8,848,866	19.968	-11.40%
2020-10-16	22.80	22.65	22.80	22.00	23.30	2,487,125	55,962,375	22.501	21.91	21.76	21.91	21.14	22.39	2,588,595	21.619	1.33%
2020-10-15	22.50	22.50	22.70	22.30	23.50	2,959,200	67,271,490	22.733	21.62	21.62	21.81	21.43	22.58	3,079,930	21.842	-2.81%
2020-10-14	23.15	23.15	23.20	22.60	23.50	5,281,486	122,119,131	23.122	22.24	22.24	22.29	21.71	22.58	5,496,961	22.216	-0.64%
2020-10-12	23.30	23.30	23.45	22.20	23.50	7,091,293	163,663,328	23.080	22.39	22.39	22.53	21.33	22.58	7,380,605	22.175	4.48%
2020-10-09	22.30	22.25	22.30	21.05	22.65	6,944,103	153,818,755	22.151	21.43	21.38	21.43	20.22	21.76	7,227,410	21.283	4.94%
2020-10-08	21.25	21.25	21.30	20.80	21.70	2,338,139	49,491,475	21.167	20.42	20.42	20.47	19.98	20.85	2,433,531	20.337	-0.70%
2020-10-07	21.40	21.35	21.40	20.80	21.50	3,776,119	80,188,116	21.236	20.56	20.51	20.56	19.98	20.66	3,930,178	20.403	1.42%
2020-10-06	21.10	21.10	21.30	20.30	21.65	4,047,152	85,428,946	21.108	20.27	20.27	20.47	19.50	20.80	4,212,269	20.281	4.71%
2020-10-05	20.15	20.10	20.15	19.42	20.15	1,776,026	35,370,448	19.916	19.36	19.31	19.36	18.66	19.36	1,848,485	19.135	1.87%
2020-09-30	19.78	19.78	19.80	18.70	20.15	2,556,000	50,484,800	19.752	19.00	19.00	19.02	17.97	19.36	2,660,280	18.977	3.56%
2020-09-29	19.10	19.00	19.10	18.54	19.24	1,978,000	37,523,680	18.971	18.35	18.26	18.35	17.81	18.49	2,058,699	18.227	0.74%
2020-09-28	18.96	18.92	18.96	18.76	19.80	2,802,512	53,179,806	18.976	18.22	18.18	18.22	18.02	19.02	2,916,849	18.232	-2.17%
2020-09-25	19.38	19.20	19.38	18.90	20.15	3,773,000	73,085,520	19.371	18.62	18.45	18.62	18.16	19.36	3,926,932	18.611	-1.72%
2020-09-24	19.72	19.70	19.74	19.18	20.20	6,878,725	135,391,159	19.683	18.95	18.93	18.97	18.43	19.41	7,159,365	18.911	-2.86%
2020-09-23	20.30	20.25	20.30	19.80	20.45	2,982,585	59,973,689	20.108	19.50	19.46	19.50	19.02	19.65	3,104,269	19.320	1.70%
2020-09-22	19.96	19.96	19.98	19.70	20.95	3,013,080	60,647,424	20.128	19.18	19.18	19.20	18.93	20.13	3,136,008	19.339	-3.11%
2020-09-21	20.60	20.50	20.60	20.40	21.30	4,238,046	87,928,456	20.747	19.79	19.70	19.79	19.60	20.47	4,410,951	19.934	-0.48%
2020-09-18	20.70	20.60	20.70	19.62	21.00	4,219,450	86,445,305	20.487	19.89	19.79	19.89	18.85	20.18	4,391,596	19.684	3.81%
2020-09-17	19.94	19.92	19.94	19.86	20.60	2,928,710	58,508,723	19.978	19.16	19.14	19.16	19.08	19.79	3,048,196	19.195	-1.29%
2020-09-16	20.20	20.15	20.20	19.44	20.65	4,361,939	88,122,535	20.203	19.41	19.36	19.41	18.68	19.84	4,539,898	19.411	3.27%
2020-09-15	19.56	19.54	19.56	19.12	19.90	3,458,100	67,231,786	19.442	18.79	18.77	18.79	18.37	19.12	3,599,184	18.680	-0.20%
2020-09-14	19.60	19.54	19.62	18.72	19.86	3,252,877	63,646,809	19.566	18.83	18.77	18.85	17.99	19.08	3,385,589	18.799	2.94%
2020-09-11	19.04	19.04	19.06	17.90	19.30	4,522,345	84,604,090	18.708	18.29	18.29	18.31	17.20	18.54	4,706,849	17.975	5.43%
2020-09-10	18.06	18.06	18.12	18.04	19.34	2,753,400	51,144,028	18.575	17.35	17.35	17.41	17.33	18.58	2,865,734	17.847	-1.74%
2020-09-09	18.38	18.32	18.38	17.82	18.60	5,548,250	100,874,695	18.181	17.66	17.60	17.66	17.12	17.87	5,774,609	17.469	-2.23%
2020-09-08	18.80	18.76	18.80	18.44	19.46	3,662,000	68,850,596	18.801	18.06	18.02	18.06	17.72	18.70	3,811,403	18.064	-2.59%
2020-09-07	19.30	19.30	19.32	18.98	19.88	5,061,853	97,896,296	19.340	18.54	18.54	18.56	18.24	19.10	5,268,368	18.582	-2.82%
2020-09-04	19.86	19.86	19.88	19.42	20.30	6,102,000	120,830,700	19.802	19.08	19.08	19.10	18.66	19.50	6,350,951	19.026	-4.98%
2020-09-03	20.90	20.75	20.90	20.65	21.45	4,258,688	89,416,642	20.996	20.08	19.94	20.08	19.84	20.61	4,432,435	20.173	-0.48%
2020-09-02	21.00	21.00	21.10	19.88	21.30	9,491,348	198,501,542	20.914	20.18	20.18	20.27	19.10	20.47	9,878,578	20.094	5.63%
2020-09-01	19.88	19.78	19.88	19.56	20.30	3,296,406	65,495,255	19.869	19.10	19.00	19.10	18.79	19.50	3,430,893	19.090	0.30%
2020-08-31	19.82	19.58	19.82	19.54	20.80	9,237,392	185,036,095	20.031	19.04	18.81	19.04	18.77	19.98	9,614,261	19.246	-0.90%
2020-08-28	20.00	20.00	20.05	18.66	20.30	5,865,504	115,643,379	19.716	19.22	19.22	19.26	17.93	19.50	6,104,806	18.943	1.52%
2020-08-27	19.70	19.68	19.70	18.56	19.88	9,079,000	175,056,720	19.282	18.93	18.91	18.93	17.83	19.10	9,449,407	18.526	0.41%
2020-08-26	19.62	19.62	19.64	19.50	21.30	6,909,697	137,472,322	19.896	18.85	18.85	18.87	18.74	20.47	7,191,600	19.116	-6.57%
2020-08-25	21.00	20.90	21.00	19.50	22.80	17,620,260	366,588,023	20.805	20.18	20.08	20.18	18.74	21.91	18,339,135	19.989	-2.78%
2020-08-24	21.60	21.60	21.65	20.50	22.20	11,787,896	253,100,985	21.471	20.75	20.75	20.80	19.70	21.33	12,268,821	20.630	0.93%
2020-08-21	21.40	21.35	21.40	19.52	21.60	14,229,487	292,610,254	20.564	20.56	20.51	20.56	18.75	20.75	14,810,025	19.758	10.08%
2020-08-20	19.44	19.42	19.44	18.76	20.30	9,738,608	188,117,768	19.317	18.68	18.66	18.68	18.02	19.50	10,135,926	18.560	-2.02%
2020-08-19	19.84	19.82	19.86	19.62	21.50	8,600,313	172,524,702	20.060	19.06	19.04	19.08	18.85	20.66	8,951,190	19.274	-5.52%
2020-08-18	21.00	21.00	21.05	19.76	21.05	9,428,728	193,035,912	20.473	20.18	20.18	20.22	18.99	20.22	9,813,403	19.671	6.71%
2020-08-17	19.68	19.64	19.68	19.20	19.88	8,939,318	174,307,843	19.499	18.91	18.87	18.91	18.45	19.10	9,304,026	18.735	-0.40%
2020-08-14	19.76	19.72	19.76	19.56	20.80	6,196,471	123,665,317	19.957	18.99	18.95	18.99	18.79	19.98	6,449,276	19.175	-2.90%
2020-08-13	20.35	20.25	20.35	19.86	20.60	4,931,242	99,174,079	20.111	19.55	19.46	19.55	19.08	19.79	5,132,428	19.323	0.99%
2020-08-12	20.15	20.10	20.15	19.30	20.80	10,624,000	211,907,768	19.946	19.36	19.31	19.36	18.54	19.98	11,057,440	19.164	-2.89%
2020-08-11	20.75	20.75	20.80	20.45	21.35	6,696,337	139,619,293	20.850	19.94	19.94	19.98	19.65	20.51	6,969,536	20.033	-0.48%
2020-08-10	20.85	20.80	20.85	20.70	21.45	4,943,769	103,667,732	20.969	20.03	19.98	20.03	19.89	20.61	5,145,466	20.147	-2.11%
2020-08-07	21.30	21.25	21.30	20.70	21.75	5,576,185	118,090,240	21.178	20.47	20.42	20.47	19.89	20.90	5,803,683	20.347	-2.07%
2020-08-06	21.75	21.70	21.75	21.35	22.00	4,687,069	101,413,030	21.637	20.90	20.85	20.90	20.51	21.14	4,878,293	20.789	-1.14%
2020-08-05	22.00	21.95	22.00	20.90	22.15	8,368,749	181,628,794	21.703	21.14	21.09	21.14	20.08	21.28	8,710,179	20.852	2.09%
2020-08-04	21.55	21.40	21.55	21.10	22.35	8,369,975	180,062,136	21.513	20.71	20.56	20.71	20.27	21.47	8,711,455	20.670	-2.05%
2020-08-03	22.00	21.95	22.00	20.65	22.95	19,585,815	420,670,946	21.478	21.14	21.09	21.14	19.84	22.05	20,384,881	20.636	-2.87%
2020-07-31	22.65	22.65	22.70	22.45	24.30	18,220,291	421,596,544	23.139	21.76	21.76	21.81	21.57	23.35	18,963,646	22.232	-5.03%
2020-07-30	23.85	23.80	23.85	23.65	26.25	11,978,627	291,581,832	24.342	22.92	22.87	22.92	22.72	25.22	12,467,334	23.388	-6.10%
2020-07-29	25.40	25.30	25.40	24.05	25.70	4,009,931	101,007,187	25.189	24.40	24.31	24.40	23.11	24.69	4,173,529	24.202	5.18%
2020-07-28	24.15	24.10	24.15	23.60	24.75	5,681,144	137,936,978	24.280	23.20	23.16	23.20	22.67	23.78	5,912,924	23.328	2.33%
2020-07-27	23.60	23.60	23.80	23.40	24.90	5,398,264	129,151,949	23.925	22.67	22.67	22.87	22.48	23.92	5,618,503	22.987	-5.22%
2020-07-24	24.90	24.75	24.90	23.00	26.05	15,480,101	377,638,879	24.395	23.92	23.78	23.92	22.10	25.03	16,111,661	23.439	-5.68%
2020-07-23	26.40	26.35	26.40	25.30	26.50	3,410,269	89,019,976	26.104	25.37	25.32	25.37	24.31	25.46	3,549,402	25.080	2.33%
2020-07-22	25.80	25.75	25.80	25.60	26.95	4,016,830	106,539,027	26.523	24.79	24.74	24.79	24.60	25.89	4,180,709	25.483	-1.15%
2020-07-21	26.10	26.05	26.10	25.25	26.55	5,876,166	153,746,024	26.164	25.08	25.03	25.08	24.26	25.51	6,115,903	25.139	4.19%
2020-07-20	25.05	25.00	25.05	24.30	25.80	5,620,067	141,464,525	25.171	24.07	24.02	24.07	23.35	24.79	5,849,356	24.185	0.20%
2020-07-17	25.00	24.95	25.00	24.00	25.35	4,201,790	104,124,248	24.781	24.02	23.97	24.02	23.06	24.36	4,373,216	23.810	3.52%
2020-07-16	24.15	23.85	24.15	23.65	25.60	7,639,030	186,278,315	24.385	23.20	22.92	23.20	22.72	24.60	7,950,689	23.429	-4.55%
2020-07-15	25.30	25.30	25.35	25.10	26.75	6,022,410	154,378,489	25.634	24.31	24.31	24.36	24.12	25.70	6,268,114	24.629	-2.88%
2020-07-14	26.05	25.95	26.05	25.65	27.35	6,433,980	168,919,407	26.254	25.03	24.93	25.03	24.64	26.28	6,696,475	25.225	-3.52%
2020-07-13	27.00	26.95	27.00	25.90	27.00	4,895,711	130,011,675	26.556	25.94	25.89	25.94	24.88	25.94	5,095,447	25.515	1.89%
2020-07-10	26.50	26.35	26.50	26.20	27.30	4,282,999	114,616,473	26.761	25.46	25.32	25.46	25.17	26.23	4,457,738	25.712	-1.67%
2020-07-09	26.95	26.90	26.95	25.60	27.65	8,927,553	237,246,781	26.575	25.89	25.85	25.89	24.60	26.57	9,291,781	25.533	-0.19%
2020-07-08	27.00	26.95	27.00	25.15	27.00	7,540,563	198,415,266	26.313	25.94	25.89	25.94	24.16	25.94	7,848,204	25.282	7.78%
2020-07-07	25.05	25.00	25.10	24.40	25.85	7,994,490	200,340,825	25.060	24.07	24.02	24.12	23.44	24.84	8,320,651	24.078	-2.53%
2020-07-06	25.70	25.60	25.70	25.20	27.35	9,898,120	257,452,959	26.010	24.69	24.60	24.69	24.21	26.28	10,301,946	24.991	-5.51%
2020-07-03	27.20	27.15	27.20	25.35	27.25	7,074,875	187,039,656	26.437	26.13	26.09	26.13	24.36	26.18	7,363,517	25.401	5.02%
2020-07-02	25.90	25.85	25.90	24.65	27.10	11,366,000	296,526,300	26.089	24.88	24.84	24.88	23.68	26.04	11,829,712	25.066	5.07%
2020-06-30	24.65	24.65	24.80	24.45	25.90	8,166,466	203,225,231	24.885	23.68	23.68	23.83	23.49	24.88	8,499,643	23.910	-1.40%
2020-06-29	25.00	25.00	25.05	23.35	25.30	7,694,345	187,786,707	24.406	24.02	24.02	24.07	22.43	24.31	8,008,260	23.449	3.52%
2020-06-26	24.15	24.15	24.20	23.85	25.35	4,210,463	102,930,731	24.446	23.20	23.20	23.25	22.92	24.36	4,382,242	23.488	-2.23%
2020-06-24	24.70	24.70	24.75	22.70	25.00	9,320,722	225,606,240	24.205	23.73	23.73	23.78	21.81	24.02	9,700,991	23.256	7.39%
2020-06-23	23.00	22.95	23.00	22.40	23.25	4,138,873	94,130,145	22.743	22.10	22.05	22.10	21.52	22.34	4,307,732	21.851	-1.08%
2020-06-22	23.25	23.20	23.25	22.80	24.25	4,380,075	101,965,240	23.279	22.34	22.29	22.34	21.91	23.30	4,558,774	22.367	-2.52%
2020-06-19	23.85	23.80	23.85	21.60	23.95	9,480,961	218,485,256	23.045	22.92	22.87	22.92	20.75	23.01	9,867,767	22.141	8.66%
2020-06-18	21.95	21.90	22.00	21.45	22.75	3,928,357	86,252,579	21.956	21.09	21.04	21.14	20.61	21.86	4,088,627	21.096	-1.46%
2020-06-17	22.35	22.35	22.40	22.05	23.10	6,480,931	145,722,448	22.485	21.40	21.40	21.45	21.11	22.12	6,768,053	21.531	0.68%
2020-06-16	22.20	22.15	22.20	21.05	22.25	7,630,710	164,519,205	21.560	21.26	21.21	21.26	20.16	21.31	7,968,770	20.645	3.02%
2020-06-15	21.55	21.50	21.55	21.15	22.85	6,804,699	148,053,687	21.758	20.64	20.59	20.64	20.25	21.88	7,106,165	20.835	-4.22%
2020-06-12	22.50	22.50	22.55	21.00	22.70	3,977,976	88,789,966	22.320	21.55	21.55	21.59	20.11	21.74	4,154,211	21.373	2.97%
2020-06-11	21.85	21.80	21.85	21.60	22.70	6,945,000	153,284,450	22.071	20.92	20.88	20.92	20.68	21.74	7,252,681	21.135	-2.02%
2020-06-10	22.30	22.25	22.30	22.05	23.15	5,750,000	129,176,950	22.466	21.35	21.31	21.35	21.11	22.17	6,004,740	21.512	-1.98%
2020-06-09	22.75	22.60	22.75	22.45	23.10	2,952,000	67,201,050	22.765	21.78	21.64	21.78	21.50	22.12	3,082,781	21.799	0.66%
2020-06-08	22.60	22.60	22.65	22.20	23.65	4,400,177	100,538,290	22.849	21.64	21.64	21.69	21.26	22.65	4,595,116	21.879	-3.00%
2020-06-05	23.30	23.25	23.30	23.00	24.50	4,719,684	110,663,498	23.447	22.31	22.26	22.31	22.02	23.46	4,928,778	22.453	-1.89%
2020-06-04	23.75	23.60	23.75	23.40	24.50	4,846,306	116,013,939	23.939	22.74	22.60	22.74	22.41	23.46	5,061,010	22.923	-1.86%
2020-06-03	24.20	24.10	24.20	23.50	24.55	3,844,800	92,611,510	24.088	23.17	23.08	23.17	22.50	23.51	4,015,135	23.066	0.00%
2020-06-02	24.20	24.05	24.20	23.15	24.25	4,571,411	109,463,811	23.945	23.17	23.03	23.17	22.17	23.22	4,773,936	22.929	3.42%
2020-06-01	23.40	23.35	23.40	23.15	24.75	9,833,750	233,218,237	23.716	22.41	22.36	22.41	22.17	23.70	10,269,410	22.710	-1.06%
2020-05-29	23.65	23.60	23.65	21.40	23.70	37,591,784	882,671,971	23.480	22.65	22.60	22.65	20.49	22.69	39,257,197	22.484	7.74%
2020-05-28	21.95	21.90	21.95	21.00	23.15	10,543,990	231,177,321	21.925	21.02	20.97	21.02	20.11	22.17	11,011,116	20.995	-1.13%
2020-05-27	22.20	22.20	22.25	21.95	23.85	7,057,684	159,392,582	22.584	21.26	21.26	21.31	21.02	22.84	7,370,358	21.626	-6.13%
2020-05-26	23.65	23.60	23.65	22.80	24.40	6,352,717	149,089,991	23.469	22.65	22.60	22.65	21.83	23.36	6,634,159	22.473	0.85%
2020-05-25	23.45	23.35	23.45	22.00	23.60	6,637,538	153,145,482	23.073	22.46	22.36	22.46	21.07	22.60	6,931,598	22.094	2.40%
2020-05-22	22.90	22.90	22.95	22.35	24.50	9,257,155	215,361,730	23.264	21.93	21.93	21.98	21.40	23.46	9,667,271	22.277	-4.58%
2020-05-21	24.00	23.90	24.00	22.90	25.60	11,869,000	284,977,700	24.010	22.98	22.89	22.98	21.93	24.51	12,394,827	22.992	-3.61%
2020-05-20	24.90	24.90	24.95	24.45	25.90	7,100,042	180,353,207	25.402	23.84	23.84	23.89	23.41	24.80	7,414,592	24.324	1.63%
2020-05-19	24.50	24.50	24.60	24.20	25.45	5,286,000	131,043,850	24.791	23.46	23.46	23.56	23.17	24.37	5,520,183	23.739	0.00%
2020-05-18	24.50	24.40	24.50	23.85	24.85	6,148,000	148,694,300	24.186	23.46	23.36	23.46	22.84	23.80	6,420,372	23.160	0.41%
2020-05-15	24.40	24.35	24.40	23.70	24.80	6,589,000	160,222,246	24.317	23.36	23.32	23.36	22.69	23.75	6,880,910	23.285	2.52%
2020-05-14	23.80	23.80	23.85	23.00	23.85	3,905,000	91,843,700	23.520	22.79	22.79	22.84	22.02	22.84	4,078,002	22.522	2.59%
2020-05-13	23.20	23.15	23.20	22.40	23.60	9,016,000	209,083,116	23.190	22.22	22.17	22.22	21.45	22.60	9,415,432	22.206	2.65%
2020-05-12	22.60	22.55	22.60	20.55	22.75	11,894,066	262,328,032	22.055	21.64	21.59	21.64	19.68	21.78	12,421,004	21.120	8.65%
2020-05-11	20.80	20.75	20.80	20.00	22.20	8,902,000	185,366,000	20.823	19.92	19.87	19.92	19.15	21.26	9,296,382	19.940	-4.37%
2020-05-08	21.75	21.75	21.85	21.30	22.10	6,016,045	130,585,272	21.706	20.83	20.83	20.92	20.40	21.16	6,282,571	20.785	-0.68%
2020-05-07	21.90	21.85	21.90	21.20	21.90	4,906,000	105,911,250	21.588	20.97	20.92	20.97	20.30	20.97	5,123,348	20.672	2.10%
2020-05-06	21.45	21.40	21.45	20.15	21.50	12,133,110	254,093,704	20.942	20.54	20.49	20.54	19.30	20.59	12,670,638	20.054	6.72%
2020-05-05	20.10	20.05	20.10	19.94	20.75	2,864,993	57,920,230	20.217	19.25	19.20	19.25	19.09	19.87	2,991,920	19.359	0.50%
2020-05-04	20.00	20.00	20.05	19.28	20.90	9,940,162	198,732,793	19.993	19.15	19.15	19.20	18.46	20.01	10,380,537	19.145	-5.21%
2020-04-29	21.10	21.05	21.10	20.85	21.95	43,624,662	919,429,118	21.076	20.20	20.16	20.20	19.97	21.02	45,557,347	20.182	-7.25%
2020-04-28	22.75	22.75	22.80	22.40	23.05	6,658,000	151,214,644	22.712	21.78	21.78	21.83	21.45	22.07	6,952,967	21.748	-0.22%
2020-04-27	22.80	22.75	22.80	21.90	23.00	7,563,088	169,800,331	22.451	21.83	21.78	21.83	20.97	22.02	7,898,152	21.499	1.33%
2020-04-24	22.50	22.50	22.55	22.45	23.50	5,369,850	123,395,633	22.979	21.55	21.55	21.59	21.50	22.50	5,607,748	22.004	-3.02%
2020-04-23	23.20	23.15	23.20	22.85	24.15	6,878,190	161,892,846	23.537	22.22	22.17	22.22	21.88	23.13	7,182,912	22.539	-0.85%
2020-04-22	23.40	23.35	23.40	21.70	23.60	8,695,600	199,271,838	22.916	22.41	22.36	22.41	20.78	22.60	9,080,838	21.944	5.17%
2020-04-21	22.25	22.25	22.35	21.70	22.45	5,590,243	123,646,752	22.118	21.31	21.31	21.40	20.78	21.50	5,837,905	21.180	-0.89%
2020-04-20	22.45	22.45	22.50	20.40	22.60	11,082,092	244,034,569	22.021	21.50	21.50	21.55	19.53	21.64	11,573,057	21.086	8.72%
2020-04-17	20.65	20.65	20.70	20.25	21.40	7,011,000	145,135,950	20.701	19.77	19.77	19.82	19.39	20.49	7,321,605	19.823	-0.72%
2020-04-16	20.80	20.70	20.80	19.92	21.20	5,424,085	111,320,014	20.523	19.92	19.82	19.92	19.07	20.30	5,664,386	19.653	2.21%
2020-04-15	20.35	20.30	20.35	19.82	21.65	10,180,257	209,128,991	20.543	19.49	19.44	19.49	18.98	20.73	10,631,269	19.671	-4.46%
2020-04-14	21.30	21.25	21.30	18.90	21.35	12,543,794	254,197,934	20.265	20.40	20.35	20.40	18.10	20.44	13,099,516	19.405	13.18%
2020-04-09	18.82	18.82	18.86	18.50	19.44	6,434,000	121,807,220	18.932	18.02	18.02	18.06	17.72	18.62	6,719,043	18.129	-1.57%
2020-04-08	19.12	19.06	19.12	18.66	19.54	7,306,966	138,703,248	18.982	18.31	18.25	18.31	17.87	18.71	7,630,683	18.177	-0.10%
2020-04-07	19.14	19.12	19.14	18.34	20.45	13,368,446	254,273,862	19.021	18.33	18.31	18.33	17.56	19.58	13,960,703	18.214	-1.54%
2020-04-06	19.44	19.44	19.48	18.00	19.64	10,387,183	198,522,643	19.112	18.62	18.62	18.65	17.24	18.81	10,847,362	18.301	9.46%
2020-04-03	17.76	17.74	17.76	17.52	18.78	7,560,400	137,936,987	18.245	17.01	16.99	17.01	16.78	17.98	7,895,345	17.471	1.37%
2020-04-02	17.52	17.50	17.52	16.60	17.62	4,894,000	84,762,394	17.320	16.78	16.76	16.78	15.90	16.87	5,110,817	16.585	3.91%
2020-04-01	16.86	16.86	16.90	16.48	17.64	6,533,787	112,000,338	17.142	16.14	16.14	16.18	15.78	16.89	6,823,251	16.415	-0.82%
2020-03-31	17.00	16.96	17.00	15.78	17.10	9,636,000	160,882,080	16.696	16.28	16.24	16.28	15.11	16.37	10,062,900	15.988	6.25%
2020-03-30	16.00	15.96	16.00	15.52	16.24	5,418,000	86,378,360	15.943	15.32	15.28	15.32	14.86	15.55	5,658,031	15.267	0.00%
2020-03-27	16.00	16.00	16.02	15.88	16.48	5,516,000	88,985,080	16.132	15.32	15.32	15.34	15.21	15.78	5,760,373	15.448	1.01%
2020-03-26	15.84	15.82	15.84	15.72	16.32	8,938,176	143,228,274	16.024	15.17	15.15	15.17	15.05	15.63	9,334,160	15.345	-4.69%
2020-03-25	16.62	16.60	16.62	15.10	16.62	12,681,489	201,692,584	15.905	15.91	15.90	15.91	14.46	15.91	13,243,312	15.230	7.78%
2020-03-24	15.42	15.40	15.42	15.02	16.30	8,931,985	139,648,884	15.635	14.77	14.75	14.77	14.38	15.61	9,327,695	14.971	-1.15%
2020-03-23	15.60	15.58	15.60	14.32	15.94	8,362,400	129,097,136	15.438	14.94	14.92	14.94	13.71	15.26	8,732,876	14.783	-0.38%
2020-03-20	15.66	15.56	15.66	14.52	15.66	17,993,020	276,655,652	15.376	15.00	14.90	15.00	13.90	15.00	18,790,157	14.723	8.75%
2020-03-19	14.40	14.38	14.40	13.44	15.18	19,955,974	283,722,452	14.217	13.79	13.77	13.79	12.87	14.54	20,840,075	13.614	-0.96%
2020-03-18	14.54	14.42	14.54	14.32	16.00	10,783,500	165,055,804	15.306	13.92	13.81	13.92	13.71	15.32	11,261,237	14.657	-2.02%
2020-03-17	14.84	14.82	14.84	14.32	16.08	15,540,000	231,743,720	14.913	14.21	14.19	14.21	13.71	15.40	16,228,462	14.280	-3.26%
2020-03-16	15.34	15.34	15.36	15.00	17.32	11,067,000	179,192,280	16.192	14.69	14.69	14.71	14.36	16.59	11,557,297	15.505	-8.69%
2020-03-13	16.80	16.78	16.80	14.60	16.80	14,400,551	228,215,005	15.848	16.09	16.07	16.09	13.98	16.09	15,038,533	15.175	3.45%
2020-03-12	16.24	16.24	16.26	16.02	16.98	11,422,049	186,206,848	16.302	15.55	15.55	15.57	15.34	16.26	11,928,075	15.611	-5.36%
2020-03-11	17.16	17.12	17.16	16.68	17.40	6,682,000	113,994,200	17.060	16.43	16.39	16.43	15.97	16.66	6,978,030	16.336	2.14%
2020-03-10	16.80	16.80	16.82	15.64	17.04	15,256,063	250,424,802	16.415	16.09	16.09	16.11	14.98	16.32	15,931,946	15.718	5.26%
2020-03-09	15.96	15.94	15.96	15.92	17.58	22,575,000	376,899,210	16.695	15.28	15.26	15.28	15.24	16.83	23,575,131	15.987	-7.96%
2020-03-06	17.34	17.30	17.34	16.68	17.56	4,496,028	77,496,316	17.237	16.60	16.57	16.60	15.97	16.82	4,695,214	16.505	2.00%
2020-03-05	17.00	16.96	17.00	16.74	17.80	9,522,000	164,329,160	17.258	16.28	16.24	16.28	16.03	17.04	9,943,849	16.526	1.80%
2020-03-04	16.70	16.66	16.70	16.22	16.82	5,400,050	89,758,242	16.622	15.99	15.95	15.99	15.53	16.11	5,639,286	15.917	2.96%
2020-03-03	16.22	16.22	16.24	16.02	16.80	8,008,680	131,229,989	16.386	15.53	15.53	15.55	15.34	16.09	8,363,485	15.691	1.63%
2020-03-02	15.96	15.96	16.00	15.48	16.42	5,784,432	91,848,395	15.879	15.28	15.28	15.32	14.82	15.72	6,040,697	15.205	-0.99%
2020-02-28	16.12	16.04	16.12	15.38	16.22	11,291,951	178,700,617	15.826	15.44	15.36	15.44	14.73	15.53	11,792,214	15.154	-3.12%
2020-02-27	16.64	16.64	16.66	16.24	16.86	5,935,830	98,123,441	16.531	15.93	15.93	15.95	15.55	16.14	6,198,803	15.829	1.84%
2020-02-26	16.34	16.34	16.36	16.12	17.72	15,856,478	263,960,104	16.647	15.65	15.65	15.67	15.44	16.97	16,558,961	15.941	-9.22%
2020-02-25	18.00	17.98	18.00	15.64	18.26	18,543,157	313,601,748	16.912	17.24	17.22	17.24	14.98	17.49	19,364,667	16.195	14.50%
2020-02-24	15.72	15.70	15.72	15.02	15.80	13,490,000	207,640,700	15.392	15.05	15.03	15.05	14.38	15.13	14,087,642	14.739	3.42%
2020-02-21	15.20	15.20	15.22	15.06	15.86	78,237,000	1,182,395,020	15.113	14.56	14.56	14.57	14.42	15.19	81,703,101	14.472	-6.63%
2020-02-20	16.28	16.28	16.30	15.24	16.50	8,540,500	137,814,460	16.137	15.59	15.59	15.61	14.59	15.80	8,918,866	15.452	6.41%
2020-02-19	15.30	15.30	15.32	14.72	17.12	15,804,500	246,830,910	15.618	14.65	14.65	14.67	14.10	16.39	16,504,680	14.955	9.44%
2020-02-18	13.98	13.98	14.00	13.58	14.20	3,210,000	44,646,760	13.909	13.39	13.39	13.41	13.00	13.60	3,352,211	13.319	2.04%
2020-02-17	13.70	13.70	13.72	13.20	13.80	1,514,000	20,647,360	13.638	13.12	13.12	13.14	12.64	13.21	1,581,074	13.059	3.16%
2020-02-14	13.28	13.28	13.30	13.22	13.84	2,246,000	30,358,600	13.517	12.72	12.72	12.74	12.66	13.25	2,345,504	12.943	-1.34%
2020-02-13	13.46	13.46	13.48	12.82	13.64	3,012,190	39,906,155	13.248	12.89	12.89	12.91	12.28	13.06	3,145,638	12.686	1.51%
2020-02-12	13.26	13.26	13.28	13.10	14.06	9,307,608	126,577,551	13.599	12.70	12.70	12.72	12.54	13.46	9,719,959	13.022	-0.30%
2020-02-11	13.30	13.26	13.30	12.44	13.52	5,758,000	75,229,140	13.065	12.74	12.70	12.74	11.91	12.95	6,013,094	12.511	8.13%
2020-02-10	12.30	12.28	12.30	11.98	12.40	1,736,000	21,182,960	12.202	11.78	11.76	11.78	11.47	11.87	1,812,909	11.685	-1.13%
2020-02-07	12.44	12.44	12.46	12.30	12.56	2,591,039	32,226,825	12.438	11.91	11.91	11.93	11.78	12.03	2,705,829	11.910	-0.80%
2020-02-06	12.54	12.52	12.54	11.82	12.68	2,512,020	31,081,510	12.373	12.01	11.99	12.01	11.32	12.14	2,623,309	11.848	2.28%
2020-02-05	12.26	12.26	12.28	11.98	12.48	3,706,118	45,340,218	12.234	11.74	11.74	11.76	11.47	11.95	3,870,309	11.715	0.99%
2020-02-04	12.14	12.12	12.14	11.44	12.18	3,603,100	43,110,088	11.965	11.62	11.61	11.62	10.95	11.66	3,762,727	11.457	5.38%
2020-02-03	11.52	11.50	11.52	11.08	11.66	2,912,359	33,241,442	11.414	11.03	11.01	11.03	10.61	11.17	3,041,384	10.930	3.41%
2020-01-31	11.14	11.14	11.18	11.12	11.72	2,924,830	33,166,066	11.340	10.67	10.67	10.71	10.65	11.22	3,054,408	10.858	-2.79%
2020-01-30	11.46	11.46	11.48	11.10	12.14	6,465,677	74,176,523	11.472	10.97	10.97	10.99	10.63	11.62	6,752,123	10.986	-5.29%
2020-01-29	12.10	12.10	12.18	11.38	12.40	5,870,000	70,230,440	11.964	11.59	11.59	11.66	10.90	11.87	6,130,056	11.457	-0.49%
2020-01-24	12.16	12.06	12.16	11.70	12.28	2,649,089	31,966,836	12.067	11.64	11.55	11.64	11.20	11.76	2,766,450	11.555	0.33%
2020-01-23	12.12	12.10	12.16	11.68	12.72	4,444,000	53,446,120	12.027	11.61	11.59	11.64	11.18	12.18	4,640,881	11.516	-4.72%
2020-01-22	12.72	12.72	12.74	12.28	12.74	3,501,500	44,215,256	12.628	12.18	12.18	12.20	11.76	12.20	3,656,625	12.092	4.78%
2020-01-21	12.14	12.14	12.16	11.98	12.64	3,688,226	45,156,236	12.243	11.62	11.62	11.64	11.47	12.10	3,851,624	11.724	-1.14%
2020-01-20	12.28	12.28	12.30	12.26	13.02	4,056,992	51,070,386	12.588	11.76	11.76	11.78	11.74	12.47	4,236,727	12.054	-3.61%
2020-01-17	12.74	12.70	12.74	12.30	12.86	5,387,000	67,432,340	12.518	12.20	12.16	12.20	11.78	12.31	5,625,658	11.987	1.11%
2020-01-16	12.60	12.58	12.62	12.30	12.74	6,679,000	83,655,800	12.525	12.07	12.05	12.08	11.78	12.20	6,974,897	11.994	2.94%
2020-01-15	12.24	12.24	12.28	11.28	12.26	7,639,500	91,650,350	11.997	11.72	11.72	11.76	10.80	11.74	7,977,950	11.488	9.09%
2020-01-14	11.22	11.22	11.26	11.10	11.50	5,347,200	60,454,900	11.306	10.74	10.74	10.78	10.63	11.01	5,584,095	10.826	2.00%
2020-01-13	11.00	11.00	11.04	10.42	11.30	6,017,200	66,287,840	11.016	10.53	10.53	10.57	9.978	10.82	6,283,777	10.549	5.77%
2020-01-10	10.40	10.36	10.40	10.06	10.66	5,482,419	57,046,645	10.405	9.959	9.920	9.959	9.633	10.21	5,725,304	9.9639	2.97%
2020-01-09	10.10	10.08	10.10	9.920	10.16	3,762,000	37,724,140	10.028	9.672	9.652	9.672	9.499	9.729	3,928,666	9.6023	2.75%
2020-01-08	9.830	9.790	9.830	9.580	10.00	3,976,450	39,259,264	9.8729	9.413	9.375	9.413	9.174	9.576	4,152,617	9.4541	1.13%
2020-01-07	9.720	9.710	9.720	9.570	9.810	3,028,000	29,412,040	9.7134	9.308	9.298	9.308	9.164	9.394	3,162,148	9.3013	1.99%
2020-01-06	9.530	9.520	9.540	9.350	9.750	3,219,800	30,921,430	9.6035	9.126	9.116	9.135	8.953	9.336	3,362,445	9.1961	-0.10%
2020-01-03	9.540	9.530	9.560	9.240	9.640	5,224,000	49,748,970	9.5232	9.135	9.126	9.154	8.848	9.231	5,455,437	9.1192	3.70%
2020-01-02	9.200	9.200	9.250	8.900	9.450	5,204,000	48,201,080	9.2623	8.810	8.810	8.858	8.522	9.049	5,434,551	8.8694	4.78%
2019-12-31	8.780	8.770	8.780	8.780	8.880	572,000	5,037,180	8.8063	8.408	8.398	8.408	8.408	8.503	597,341	8.4327	-0.79%
2019-12-30	8.850	8.850	8.900	8.770	9.000	1,114,800	9,882,628	8.8649	8.475	8.475	8.522	8.398	8.618	1,164,189	8.4889	-0.67%
2019-12-27	8.910	8.900	8.910	8.840	8.990	1,559,830	13,873,832	8.8945	8.532	8.522	8.532	8.465	8.609	1,628,934	8.5171	0.68%
2019-12-24	8.850	8.850	8.900	8.840	8.990	974,000	8,678,660	8.9103	8.475	8.475	8.522	8.465	8.609	1,017,151	8.5323	-1.56%
2019-12-23	8.990	8.970	8.990	8.600	9.000	3,858,000	34,360,620	8.9063	8.609	8.589	8.609	8.235	8.618	4,028,919	8.5285	4.66%
2019-12-20	8.590	8.580	8.590	8.410	8.840	5,705,544	49,184,664	8.6205	8.226	8.216	8.226	8.053	8.465	5,958,314	8.2548	0.12%
2019-12-19	8.580	8.550	8.580	8.510	8.880	5,721,732	49,550,962	8.6601	8.216	8.187	8.216	8.149	8.503	5,975,219	8.2927	-2.61%
2019-12-18	8.810	8.810	8.820	8.800	9.020	2,620,000	23,215,730	8.8610	8.436	8.436	8.446	8.427	8.637	2,736,073	8.4851	-2.33%
2019-12-17	9.020	9.000	9.040	8.740	9.160	2,648,000	23,878,150	9.0174	8.637	8.618	8.656	8.369	8.771	2,765,313	8.6349	2.50%
2019-12-16	8.800	8.800	8.810	8.800	9.080	1,850,000	16,433,120	8.8828	8.427	8.427	8.436	8.427	8.695	1,931,960	8.5059	-2.22%
2019-12-13	9.000	9.000	9.010	8.910	9.240	2,524,000	22,661,260	8.9783	8.618	8.618	8.628	8.532	8.848	2,635,820	8.5974	-1.32%
2019-12-12	9.120	9.100	9.120	8.710	9.130	3,054,000	27,417,760	8.9777	8.733	8.714	8.733	8.340	8.743	3,189,300	8.5968	3.64%
2019-12-11	8.800	8.800	8.820	8.770	8.970	1,404,000	12,401,880	8.8332	8.427	8.427	8.446	8.398	8.589	1,466,201	8.4585	-0.34%
2019-12-10	8.830	8.820	8.830	8.790	9.040	1,129,200	10,027,464	8.8801	8.455	8.446	8.455	8.417	8.656	1,179,226	8.5034	-1.12%
2019-12-09	8.930	8.860	8.930	8.730	9.240	4,577,997	40,815,551	8.9156	8.551	8.484	8.551	8.360	8.848	4,780,814	8.5374	-2.72%
2019-12-06	9.180	9.180	9.190	8.980	9.290	2,744,207	25,234,094	9.1954	8.791	8.791	8.800	8.599	8.896	2,865,782	8.8053	3.03%
2019-12-05	8.910	8.910	8.960	8.900	9.060	1,098,000	9,849,700	8.9706	8.532	8.532	8.580	8.522	8.676	1,146,644	8.5900	0.11%
2019-12-04	8.900	8.850	8.900	8.850	9.110	1,750,000	15,669,320	8.9539	8.522	8.475	8.522	8.475	8.724	1,827,530	8.5740	-1.22%
2019-12-03	9.010	9.010	9.090	8.830	9.220	2,648,831	24,047,320	9.0785	8.628	8.628	8.704	8.455	8.829	2,766,181	8.6933	-0.22%
2019-12-02	9.030	8.990	9.030	8.720	9.290	3,692,000	33,477,380	9.0675	8.647	8.609	8.647	8.350	8.896	3,855,565	8.6829	2.27%
2019-11-29	8.830	8.830	8.840	8.710	9.460	8,450,491	75,576,596	8.9435	8.455	8.455	8.465	8.340	9.059	8,824,870	8.5640	-6.26%
2019-11-28	9.420	9.340	9.420	9.170	9.570	4,749,501	44,315,874	9.3306	9.020	8.944	9.020	8.781	9.164	4,959,916	8.9348	1.51%
2019-11-27	9.280	9.280	9.300	9.180	9.550	3,969,000	37,073,950	9.3409	8.886	8.886	8.905	8.791	9.145	4,144,837	8.9446	-3.83%
2019-11-26	9.650	9.640	9.650	9.340	9.720	4,694,000	44,647,140	9.5115	9.241	9.231	9.241	8.944	9.308	4,901,956	9.1080	1.58%
2019-11-25	9.500	9.500	9.550	9.450	9.980	4,206,800	40,389,564	9.6010	9.097	9.097	9.145	9.049	9.557	4,393,172	9.1937	-4.81%
2019-11-22	9.980	9.920	9.980	9.730	10.30	4,374,682	43,339,488	9.9069	9.557	9.499	9.557	9.317	9.863	4,568,492	9.4866	-1.77%
2019-11-21	10.16	10.10	10.16	9.710	10.18	4,551,735	45,661,933	10.032	9.729	9.672	9.729	9.298	9.748	4,753,389	9.6062	1.80%
2019-11-20	9.980	9.970	9.980	9.850	10.30	4,718,457	47,329,524	10.031	9.557	9.547	9.557	9.432	9.863	4,927,497	9.6052	-1.96%
2019-11-19	10.18	10.10	10.18	9.800	10.30	5,588,353	56,459,007	10.103	9.748	9.672	9.748	9.384	9.863	5,835,931	9.6744	4.95%
2019-11-18	9.700	9.700	9.710	9.220	9.890	6,057,785	58,457,118	9.6499	9.288	9.288	9.298	8.829	9.470	6,326,161	9.2405	3.19%
2019-11-15	9.400	9.390	9.440	9.140	9.540	2,978,000	27,890,020	9.3654	9.001	8.992	9.040	8.752	9.135	3,109,933	8.9680	1.84%
2019-11-14	9.230	9.230	9.260	9.080	9.490	3,180,000	29,562,100	9.2963	8.838	8.838	8.867	8.695	9.087	3,320,882	8.9019	0.65%
2019-11-13	9.170	9.120	9.170	8.900	9.250	6,285,000	57,013,100	9.0713	8.781	8.733	8.781	8.522	8.858	6,563,442	8.6865	-1.40%
2019-11-12	9.300	9.300	9.310	9.130	9.450	3,714,000	34,489,980	9.2865	8.905	8.905	8.915	8.743	9.049	3,878,540	8.8925	0.22%
2019-11-11	9.280	9.260	9.280	9.200	9.590	4,010,350	37,306,445	9.3025	8.886	8.867	8.886	8.810	9.183	4,188,019	8.9079	-2.32%
2019-11-08	9.500	9.500	9.510	9.400	10.00	7,127,191	68,427,651	9.6009	9.097	9.097	9.107	9.001	9.576	7,442,944	9.1936	-4.71%
2019-11-07	9.970	9.950	9.970	9.140	9.970	7,841,800	75,338,806	9.6073	9.547	9.528	9.547	8.752	9.547	8,189,212	9.1998	9.44%
2019-11-06	9.110	9.110	9.120	8.850	9.150	3,422,000	30,961,420	9.0478	8.724	8.724	8.733	8.475	8.762	3,573,603	8.6639	2.02%
2019-11-05	8.930	8.890	8.930	8.690	9.000	3,960,000	35,066,820	8.8553	8.551	8.513	8.551	8.321	8.618	4,135,438	8.4796	0.56%
2019-11-04	8.880	8.880	8.900	8.810	9.210	5,244,273	47,142,624	8.9894	8.503	8.503	8.522	8.436	8.819	5,476,608	8.6080	-0.11%
2019-11-01	8.890	8.870	8.890	8.830	9.080	2,610,000	23,319,840	8.9348	8.513	8.494	8.513	8.455	8.695	2,725,630	8.5558	-0.56%
2019-10-31	8.940	8.880	8.940	8.800	9.240	3,594,000	32,317,880	8.9922	8.561	8.503	8.561	8.427	8.848	3,753,223	8.6107	-0.89%
2019-10-30	9.020	9.020	9.030	8.680	9.360	11,455,849	104,702,617	9.1397	8.637	8.637	8.647	8.312	8.963	11,963,373	8.7519	1.35%
2019-10-29	8.900	8.840	8.910	8.200	9.090	11,128,000	97,586,440	8.7695	8.522	8.465	8.532	7.852	8.704	11,620,999	8.3974	9.61%
2019-10-28	8.120	8.120	8.150	7.950	8.190	3,388,000	27,436,140	8.0980	7.776	7.776	7.804	7.613	7.843	3,538,097	7.7545	1.00%
2019-10-25	8.040	7.990	8.040	7.910	8.100	1,646,942	13,181,722	8.0038	7.699	7.651	7.699	7.574	7.756	1,719,906	7.6642	0.12%
2019-10-24	8.030	8.020	8.040	7.950	8.260	2,714,800	21,951,020	8.0857	7.689	7.680	7.699	7.613	7.910	2,835,073	7.7427	1.01%
2019-10-23	7.950	7.950	7.970	7.900	8.190	2,559,480	20,483,888	8.0031	7.613	7.613	7.632	7.565	7.843	2,672,872	7.6636	-1.73%
2019-10-22	8.090	8.090	8.120	7.950	8.310	3,916,000	31,809,260	8.1229	7.747	7.747	7.776	7.613	7.957	4,089,489	7.7783	-1.70%
2019-10-21	8.230	8.230	8.240	7.870	8.260	6,928,000	56,081,860	8.0950	7.881	7.881	7.890	7.536	7.910	7,234,928	7.7515	4.31%
2019-10-18	7.890	7.890	7.900	7.780	8.360	10,336,951	83,051,750	8.0345	7.555	7.555	7.565	7.450	8.005	10,794,905	7.6936	2.47%
2019-10-17	7.700	7.680	7.720	7.560	7.790	2,244,000	17,288,200	7.7042	7.373	7.354	7.392	7.239	7.460	2,343,415	7.3774	1.32%
2019-10-16	7.600	7.600	7.660	7.500	7.880	2,372,500	18,304,609	7.7153	7.278	7.278	7.335	7.182	7.546	2,477,608	7.3880	0.53%
2019-10-15	7.560	7.550	7.560	7.390	7.640	2,042,000	15,320,080	7.5025	7.239	7.230	7.239	7.076	7.316	2,132,466	7.1842	-1.05%
2019-10-14	7.640	7.610	7.640	7.400	8.070	5,330,960	41,101,632	7.7100	7.316	7.287	7.316	7.086	7.728	5,567,135	7.3829	-3.66%
2019-10-11	7.930	7.900	7.940	7.600	7.960	7,209,300	56,421,089	7.8262	7.594	7.565	7.603	7.278	7.622	7,528,691	7.4941	4.89%
2019-10-10	7.560	7.550	7.580	7.400	7.830	5,831,000	44,611,883	7.6508	7.239	7.230	7.258	7.086	7.498	6,089,328	7.3262	0.80%
2019-10-09	7.500	7.490	7.500	7.270	7.500	1,716,000	12,736,960	7.4225	7.182	7.172	7.182	6.962	7.182	1,792,023	7.1076	2.46%
2019-10-08	7.320	7.320	7.380	7.280	7.540	1,392,080	10,296,494	7.3965	7.009	7.009	7.067	6.971	7.220	1,453,753	7.0827	0.27%
2019-10-04	7.300	7.290	7.310	7.150	7.600	2,100,000	15,540,320	7.4002	6.990	6.981	7.000	6.847	7.278	2,193,035	7.0862	-1.35%
2019-10-03	7.400	7.380	7.400	7.120	7.460	2,988,000	21,897,780	7.3286	7.086	7.067	7.086	6.818	7.144	3,120,376	7.0177	3.21%
2019-10-02	7.170	7.150	7.170	6.970	7.410	6,340,900	45,283,457	7.1415	6.866	6.847	6.866	6.674	7.096	6,621,818	6.8385	-3.50%
2019-09-30	7.430	7.390	7.440	7.350	7.530	2,042,000	15,180,630	7.4342	7.115	7.076	7.124	7.038	7.211	2,132,466	7.1188	-2.24%
2019-09-27	7.600	7.600	7.620	7.300	7.650	1,854,000	13,985,480	7.5434	7.278	7.278	7.297	6.990	7.325	1,936,137	7.2234	3.26%
2019-09-26	7.360	7.350	7.370	7.260	7.640	4,375,000	32,185,070	7.3566	7.048	7.038	7.057	6.952	7.316	4,568,824	7.0445	-2.26%
2019-09-25	7.530	7.530	7.560	7.420	7.890	4,258,000	32,258,020	7.5759	7.211	7.211	7.239	7.105	7.555	4,446,640	7.2545	-3.09%
2019-09-24	7.770	7.760	7.790	7.340	7.930	7,810,000	59,187,960	7.5785	7.440	7.431	7.460	7.029	7.594	8,156,003	7.2570	2.64%
2019-09-23	7.570	7.560	7.590	7.530	7.890	3,540,000	27,243,860	7.6960	7.249	7.239	7.268	7.211	7.555	3,696,831	7.3695	-4.06%
2019-09-20	7.890	7.880	7.900	7.770	8.050	7,383,000	58,357,946	7.9044	7.555	7.546	7.565	7.440	7.708	7,710,086	7.5690	0.25%
2019-09-19	7.870	7.850	7.860	7.770	8.630	16,684,000	133,817,608	8.0207	7.536	7.517	7.527	7.440	8.264	17,423,144	7.6805	-8.91%
2019-09-18	8.640	8.630	8.670	7.450	8.710	12,363,000	101,317,940	8.1953	8.273	8.264	8.302	7.134	8.340	12,910,713	7.8476	17.23%
2019-09-17	7.370	7.370	7.390	7.210	7.500	4,402,000	32,350,580	7.3491	7.057	7.057	7.076	6.904	7.182	4,597,020	7.0373	0.68%
2019-09-16	7.320	7.260	7.320	7.080	7.450	4,066,000	29,568,400	7.2721	7.009	6.952	7.009	6.780	7.134	4,246,134	6.9636	2.81%
2019-09-13	7.120	7.090	7.120	7.020	7.180	1,220,000	8,655,800	7.0949	6.818	6.789	6.818	6.722	6.875	1,274,049	6.7939	0.00%
2019-09-12	7.120	7.100	7.130	6.960	7.230	2,995,000	21,342,690	7.1261	6.818	6.799	6.828	6.665	6.923	3,127,686	6.8238	1.71%
2019-09-11	7.000	6.980	7.000	6.800	7.300	5,912,000	41,761,400	7.0638	6.703	6.684	6.703	6.512	6.990	6,173,917	6.7642	-2.10%
2019-09-10	7.150	7.140	7.200	7.130	7.500	5,723,000	41,661,220	7.2796	6.847	6.837	6.895	6.828	7.182	5,976,544	6.9708	-5.17%
2019-09-09	7.540	7.520	7.580	7.340	7.600	2,920,000	21,800,800	7.4660	7.220	7.201	7.258	7.029	7.278	3,049,364	7.1493	3.01%
2019-09-06	7.320	7.290	7.320	7.160	7.730	5,394,000	39,923,480	7.4015	7.009	6.981	7.009	6.856	7.402	5,632,968	7.0875	-1.48%
2019-09-05	7.430	7.430	7.490	7.120	7.560	10,161,000	74,808,040	7.3623	7.115	7.115	7.172	6.818	7.239	10,611,159	7.0499	1.09%
2019-09-04	7.350	7.330	7.350	6.850	7.550	10,032,000	73,711,800	7.3477	7.038	7.019	7.038	6.559	7.230	10,476,443	7.0360	6.06%
2019-09-03	6.930	6.920	6.950	6.800	7.110	7,611,877	52,855,243	6.9438	6.636	6.626	6.655	6.512	6.808	7,949,103	6.6492	1.17%
2019-09-02	6.850	6.840	6.850	6.630	7.240	8,230,000	57,577,810	6.9961	6.559	6.550	6.559	6.349	6.933	8,594,610	6.6993	-1.15%
2019-08-30	6.930	6.920	6.940	6.630	6.940	7,335,000	50,064,350	6.8254	6.636	6.626	6.646	6.349	6.646	7,659,959	6.5359	5.64%
2019-08-29	6.560	6.550	6.580	6.250	6.580	8,022,000	51,101,970	6.3702	6.282	6.272	6.301	5.985	6.301	8,377,395	6.1000	4.29%
2019-08-28	6.290	6.270	6.290	6.090	6.460	5,880,000	36,862,960	6.2692	6.023	6.004	6.023	5.832	6.186	6,140,499	6.0033	0.00%
2019-08-27	6.290	6.290	6.300	6.000	6.440	19,874,998	124,273,087	6.2527	6.023	6.023	6.033	5.745	6.167	20,755,512	5.9875	16.05%
2019-08-26	5.420	5.420	5.440	5.000	5.450	3,554,000	18,732,220	5.2707	5.190	5.190	5.209	4.788	5.219	3,711,451	5.0471	1.31%
2019-08-23	5.350	5.330	5.350	5.150	5.400	3,011,312	16,073,086	5.3376	5.123	5.104	5.123	4.932	5.171	3,144,721	5.1111	2.88%
2019-08-22	5.200	5.180	5.200	5.090	5.200	2,048,000	10,516,700	5.1351	4.979	4.960	4.979	4.874	4.979	2,138,732	4.9173	1.17%
2019-08-21	5.140	5.100	5.140	4.980	5.180	2,474,000	12,685,040	5.1273	4.922	4.884	4.922	4.769	4.960	2,583,605	4.9098	3.42%
2019-08-20	4.970	4.950	4.970	4.830	5.020	1,262,000	6,273,080	4.9707	4.759	4.740	4.759	4.625	4.807	1,317,910	4.7599	2.47%
2019-08-19	4.850	4.850	4.890	4.830	5.010	818,000	4,054,680	4.9568	4.644	4.644	4.683	4.625	4.797	854,240	4.7465	-0.82%
2019-08-16	4.890	4.890	4.900	4.740	4.900	866,000	4,217,240	4.8698	4.683	4.683	4.692	4.539	4.692	904,366	4.6632	1.87%
2019-08-15	4.800	4.800	4.820	4.670	4.830	1,014,000	4,836,600	4.7698	4.596	4.596	4.616	4.472	4.625	1,058,923	4.5675	0.00%
2019-08-14	4.800	4.780	4.800	4.750	4.840	842,000	4,044,640	4.8036	4.596	4.577	4.596	4.548	4.635	879,303	4.5998	1.48%
2019-08-13	4.730	4.730	4.750	4.720	4.800	608,000	2,881,560	4.7394	4.529	4.529	4.548	4.520	4.596	634,936	4.5383	-2.07%
2019-08-12	4.830	4.800	4.830	4.610	4.840	1,008,000	4,798,860	4.7608	4.625	4.596	4.625	4.414	4.635	1,052,657	4.5588	2.55%
2019-08-09	4.710	4.700	4.710	4.700	4.830	1,784,000	8,466,200	4.7456	4.510	4.501	4.510	4.501	4.625	1,863,036	4.5443	0.43%
2019-08-08	4.690	4.690	4.710	4.600	4.750	780,000	3,642,260	4.6696	4.491	4.491	4.510	4.405	4.548	814,556	4.4715	0.86%
2019-08-07	4.650	4.620	4.650	4.550	4.850	1,906,000	8,974,240	4.7084	4.453	4.424	4.453	4.357	4.644	1,990,441	4.5087	0.22%
2019-08-06	4.640	4.630	4.640	4.320	4.690	3,028,000	13,640,380	4.5047	4.443	4.434	4.443	4.137	4.491	3,162,148	4.3136	2.43%
2019-08-05	4.530	4.520	4.530	4.500	4.690	3,296,000	15,106,520	4.5833	4.338	4.328	4.338	4.309	4.491	3,442,021	4.3889	-4.43%
2019-08-02	4.740	4.740	4.750	4.680	4.830	2,078,075	9,879,937	4.7544	4.539	4.539	4.548	4.481	4.625	2,170,139	4.5527	-3.46%
2019-08-01	4.910	4.900	4.960	4.850	5.050	1,792,000	8,809,860	4.9162	4.702	4.692	4.750	4.644	4.836	1,871,390	4.7077	-3.35%
2019-07-31	5.080	5.060	5.080	4.750	5.090	2,612,000	12,868,520	4.9267	4.864	4.845	4.864	4.548	4.874	2,727,718	4.7177	5.18%
2019-07-30	4.830	4.800	4.840	4.760	4.850	724,000	3,490,100	4.8206	4.625	4.596	4.635	4.558	4.644	756,075	4.6161	0.21%
2019-07-29	4.820	4.820	4.840	4.700	4.830	1,420,000	6,782,860	4.7767	4.616	4.616	4.635	4.501	4.625	1,482,910	4.5740	0.42%
2019-07-26	4.800	4.800	4.810	4.750	4.880	1,106,100	5,310,435	4.8010	4.596	4.596	4.606	4.548	4.673	1,155,103	4.5974	-1.03%
2019-07-25	4.850	4.840	4.850	4.640	4.860	1,826,000	8,724,480	4.7779	4.644	4.635	4.644	4.443	4.654	1,906,897	4.5752	4.30%
2019-07-24	4.650	4.650	4.680	4.590	4.720	698,000	3,253,250	4.6608	4.453	4.453	4.481	4.395	4.520	728,923	4.4631	0.43%
2019-07-23	4.630	4.600	4.640	4.550	4.670	290,000	1,343,920	4.6342	4.434	4.405	4.443	4.357	4.472	302,848	4.4376	0.65%
2019-07-22	4.600	4.600	4.610	4.550	4.660	932,000	4,295,120	4.6085	4.405	4.405	4.414	4.357	4.462	973,290	4.4130	-1.08%
2019-07-19	4.650	4.650	4.670	4.540	4.700	778,000	3,595,760	4.6218	4.453	4.453	4.472	4.347	4.501	812,467	4.4257	1.09%
2019-07-18	4.600	4.600	4.620	4.520	4.700	1,120,000	5,141,920	4.5910	4.405	4.405	4.424	4.328	4.501	1,169,619	4.3962	-2.13%
2019-07-17	4.700	4.650	4.700	4.600	4.730	1,686,000	7,887,320	4.6781	4.501	4.453	4.501	4.405	4.529	1,760,694	4.4797	-1.05%
2019-07-16	4.750	4.740	4.750	4.640	4.800	1,936,216	9,168,203	4.7351	4.548	4.539	4.548	4.443	4.596	2,021,995	4.5342	2.15%
2019-07-15	4.650	4.650	4.670	4.540	4.670	1,091,000	5,048,780	4.6277	4.453	4.453	4.472	4.347	4.472	1,139,334	4.4313	-0.43%
2019-07-12	4.670	4.640	4.670	4.460	4.700	3,224,000	14,861,780	4.6097	4.472	4.443	4.472	4.271	4.501	3,366,832	4.4142	4.71%
2019-07-11	4.460	4.450	4.480	4.410	4.580	1,560,000	7,002,140	4.4886	4.271	4.261	4.290	4.223	4.386	1,629,112	4.2981	-0.89%
2019-07-10	4.500	4.500	4.540	4.230	4.550	4,948,000	21,855,840	4.4171	4.309	4.309	4.347	4.051	4.357	5,167,209	4.2297	6.64%
2019-07-09	4.220	4.220	4.230	4.170	4.300	826,000	3,491,660	4.2272	4.041	4.041	4.051	3.993	4.118	862,594	4.0479	-1.86%
2019-07-08	4.300	4.300	4.310	4.200	4.320	1,874,000	8,007,120	4.2727	4.118	4.118	4.127	4.022	4.137	1,957,023	4.0915	-0.69%
2019-07-05	4.330	4.330	4.340	4.000	4.370	3,956,000	16,810,980	4.2495	4.146	4.146	4.156	3.830	4.185	4,131,261	4.0692	7.98%
2019-07-04	4.010	4.000	4.010	4.000	4.070	466,000	1,877,580	4.0291	3.840	3.830	3.840	3.830	3.897	486,645	3.8582	0.25%
2019-07-03	4.000	3.990	4.020	3.970	4.040	1,470,000	5,887,120	4.0048	3.830	3.821	3.849	3.802	3.869	1,535,125	3.8349	-0.99%
2019-07-02	4.040	4.010	4.050	4.000	4.120	1,516,000	6,112,500	4.0320	3.869	3.840	3.878	3.830	3.945	1,583,163	3.8609	1.00%
2019-06-28	4.000	3.980	4.000	3.990	4.050	1,116,014	4,483,856	4.0177	3.830	3.811	3.830	3.821	3.878	1,165,456	3.8473	-0.50%
2019-06-27	4.020	4.010	4.020	4.000	4.100	1,096,013	4,426,892	4.0391	3.849	3.840	3.849	3.830	3.926	1,144,569	3.8677	-0.86%
2019-06-26	4.090	4.060	4.090	3.980	4.090	2,642,000	10,314,640	3.9041	3.883	3.854	3.883	3.779	3.883	2,782,862	3.7065	2.00%
2019-06-25	4.010	3.960	4.000	3.950	4.050	1,726,000	6,887,840	3.9906	3.807	3.760	3.798	3.750	3.845	1,818,024	3.7886	-1.23%
2019-06-24	4.060	4.040	4.060	4.020	4.120	1,410,000	5,719,880	4.0567	3.854	3.836	3.854	3.817	3.911	1,485,176	3.8513	0.00%
2019-06-21	4.060	4.050	4.080	4.040	4.240	3,082,122	12,722,046	4.1277	3.854	3.845	3.873	3.836	4.025	3,246,449	3.9188	-3.56%
2019-06-20	4.210	4.210	4.220	4.140	4.230	1,106,055	4,644,712	4.1993	3.997	3.997	4.006	3.930	4.016	1,165,026	3.9868	1.20%
2019-06-19	4.160	4.170	4.190	4.060	4.200	2,054,043	8,522,979	4.1494	3.949	3.959	3.978	3.854	3.987	2,163,557	3.9393	3.23%
2019-06-18	4.030	4.000	4.030	4.000	4.080	374,029	1,505,176	4.0242	3.826	3.798	3.826	3.798	3.873	393,971	3.8205	0.25%
2019-06-17	4.020	4.020	4.040	3.980	4.120	392,000	1,574,560	4.0167	3.817	3.817	3.836	3.779	3.911	412,900	3.8134	-0.99%
2019-06-14	4.060	4.050	4.060	4.040	4.110	1,134,000	4,607,780	4.0633	3.854	3.845	3.854	3.836	3.902	1,194,461	3.8576	-2.40%
2019-06-13	4.160	4.150	4.160	4.010	4.170	1,320,000	5,437,200	4.1191	3.949	3.940	3.949	3.807	3.959	1,390,378	3.9106	1.22%
2019-06-12	4.110	4.100	4.110	3.940	4.140	1,468,081	6,019,853	4.1005	3.902	3.892	3.902	3.741	3.930	1,546,354	3.8929	-1.20%
2019-06-11	4.160	4.150	4.160	4.050	4.160	1,700,000	7,001,260	4.1184	3.949	3.940	3.949	3.845	3.949	1,790,638	3.9099	2.72%
2019-06-10	4.050	4.030	4.050	3.870	4.080	1,252,052	5,002,451	3.9954	3.845	3.826	3.845	3.674	3.873	1,318,807	3.7932	4.38%
2019-06-06	3.880	3.870	3.880	3.850	3.930	618,000	2,389,820	3.8670	3.684	3.674	3.684	3.655	3.731	650,949	3.6713	-1.52%
2019-06-05	3.940	3.920	3.950	3.840	3.970	1,268,000	4,961,740	3.9130	3.741	3.722	3.750	3.646	3.769	1,335,605	3.7150	0.00%
2019-06-04	3.940	3.940	3.950	3.900	3.990	1,144,001	4,510,850	3.9430	3.741	3.741	3.750	3.703	3.788	1,204,995	3.7435	-0.25%
2019-06-03	3.950	3.920	3.950	3.770	3.950	1,292,000	5,032,120	3.8948	3.750	3.722	3.750	3.579	3.750	1,360,885	3.6977	2.60%
2019-05-31	3.850	3.810	3.850	3.590	3.850	1,992,000	7,424,000	3.7269	3.655	3.617	3.655	3.408	3.655	2,098,206	3.5383	6.65%
2019-05-30	3.610	3.590	3.600	3.600	3.720	2,070,035	7,606,611	3.6746	3.427	3.408	3.418	3.418	3.532	2,180,402	3.4886	-2.96%
2019-05-29	3.720	3.700	3.720	3.670	3.750	1,727,000	6,390,700	3.7005	3.532	3.513	3.532	3.484	3.560	1,819,077	3.5132	-2.36%
2019-05-28	3.810	3.810	3.850	3.540	3.850	1,742,000	6,355,870	3.6486	3.617	3.617	3.655	3.361	3.655	1,834,877	3.4639	8.24%
2019-05-27	3.520	3.520	3.560	3.410	3.560	1,222,000	4,255,420	3.4823	3.342	3.342	3.380	3.237	3.380	1,287,153	3.3061	2.92%
2019-05-24	3.420	3.420	3.430	3.410	3.490	1,162,000	3,990,800	3.4344	3.247	3.247	3.256	3.237	3.313	1,223,954	3.2606	-1.44%
2019-05-23	3.470	3.460	3.470	3.430	3.550	908,061	3,172,252	3.4934	3.294	3.285	3.294	3.256	3.370	956,475	3.3166	-3.34%
2019-05-22	3.590	3.560	3.580	3.510	3.630	1,246,030	4,450,206	3.5715	3.408	3.380	3.399	3.332	3.446	1,312,464	3.3907	-1.10%
2019-05-21	3.630	3.600	3.630	3.570	3.710	484,000	1,755,680	3.6274	3.446	3.418	3.446	3.389	3.522	509,805	3.4438	0.00%
2019-05-20	3.630	3.630	3.640	3.610	3.720	633,000	2,303,890	3.6396	3.446	3.446	3.456	3.427	3.532	666,749	3.4554	-2.42%
2019-05-17	3.720	3.720	3.750	3.680	3.850	1,268,000	4,750,300	3.7463	3.532	3.532	3.560	3.494	3.655	1,335,605	3.5567	-2.62%
2019-05-16	3.820	3.800	3.820	3.770	3.850	1,534,000	5,808,460	3.7865	3.627	3.608	3.627	3.579	3.655	1,615,787	3.5948	1.87%
2019-05-15	3.750	3.740	3.750	3.690	3.790	684,035	2,561,671	3.7449	3.560	3.551	3.560	3.503	3.598	720,505	3.5554	2.46%
2019-05-14	3.660	3.620	3.660	3.560	3.720	1,346,000	4,878,560	3.6245	3.475	3.437	3.475	3.380	3.532	1,417,764	3.4410	-3.17%
2019-05-10	3.780	3.770	3.780	3.710	3.880	1,278,000	4,829,660	3.7791	3.589	3.579	3.589	3.522	3.684	1,346,138	3.5878	-0.53%
2019-05-09	3.800	3.800	3.810	3.800	3.930	1,230,000	4,708,580	3.8281	3.608	3.608	3.617	3.608	3.731	1,295,579	3.6343	-3.31%
2019-05-08	3.930	3.910	3.930	3.850	4.000	872,000	3,433,360	3.9373	3.731	3.712	3.731	3.655	3.798	918,492	3.7380	-0.76%
2019-05-07	3.960	3.930	3.980	3.920	4.060	1,508,000	6,013,400	3.9877	3.760	3.731	3.779	3.722	3.854	1,588,401	3.7858	2.06%
2019-05-06	3.880	3.870	3.880	3.830	4.000	2,304,500	8,940,340	3.8795	3.684	3.674	3.684	3.636	3.798	2,427,367	3.6831	-3.24%
2019-05-03	4.010	4.000	4.020	3.940	4.040	468,023	1,871,262	3.9982	3.807	3.798	3.817	3.741	3.836	492,976	3.7958	-0.25%
2019-05-02	4.020	4.000	4.010	3.960	4.050	922,191	3,677,267	3.9875	3.817	3.798	3.807	3.760	3.845	971,359	3.7857	0.75%
2019-04-30	3.990	3.970	3.990	3.900	4.000	728,000	2,890,080	3.9699	3.788	3.769	3.788	3.703	3.798	766,814	3.7689	0.00%
2019-04-29	3.990	3.990	4.000	3.990	4.120	1,500,000	6,012,940	4.0086	3.788	3.788	3.798	3.788	3.911	1,579,974	3.8057	-1.48%
2019-04-26	4.050	4.030	4.050	4.030	4.150	556,000	2,253,120	4.0524	3.845	3.826	3.845	3.826	3.940	585,644	3.8473	0.00%
2019-04-25	4.050	4.040	4.050	4.030	4.100	1,354,000	5,497,460	4.0602	3.845	3.836	3.845	3.826	3.892	1,426,190	3.8546	-1.46%
2019-04-24	4.110	4.100	4.110	4.090	4.140	2,084,000	8,550,472	4.1029	3.902	3.892	3.902	3.883	3.930	2,195,111	3.8952	0.24%
2019-04-23	4.100	4.100	4.110	4.080	4.140	1,871,922	7,686,230	4.1061	3.892	3.892	3.902	3.873	3.930	1,971,726	3.8982	0.00%
2019-04-18	4.100	4.100	4.120	4.090	4.130	962,000	3,950,310	4.1064	3.892	3.892	3.911	3.883	3.921	1,013,290	3.8985	0.00%
2019-04-17	4.100	4.100	4.130	4.070	4.140	1,338,036	5,494,278	4.1062	3.892	3.892	3.921	3.864	3.930	1,409,375	3.8984	0.24%
2019-04-16	4.090	4.080	4.110	4.050	4.120	1,276,018	5,224,194	4.0941	3.883	3.873	3.902	3.845	3.911	1,344,051	3.8869	1.24%
2019-04-15	4.040	4.030	4.050	4.000	4.180	6,898,000	28,238,874	4.0938	3.836	3.826	3.845	3.798	3.968	7,265,776	3.8866	-2.18%
2019-04-12	4.130	4.110	4.150	4.080	4.170	2,292,500	9,412,540	4.1058	3.921	3.902	3.940	3.873	3.959	2,414,728	3.8980	-0.96%
2019-04-11	4.170	4.150	4.170	4.130	4.230	3,602,028	15,021,725	4.1704	3.959	3.940	3.959	3.921	4.016	3,794,075	3.9593	-1.42%
2019-04-10	4.230	4.220	4.250	4.190	4.270	1,584,000	6,679,380	4.2168	4.016	4.006	4.035	3.978	4.054	1,668,453	4.0033	-0.94%
2019-04-09	4.270	4.260	4.280	4.220	4.280	1,652,169	7,035,781	4.2585	4.054	4.044	4.063	4.006	4.063	1,740,257	4.0430	0.95%
2019-04-08	4.230	4.220	4.230	4.190	4.280	1,388,000	5,869,540	4.2288	4.016	4.006	4.016	3.978	4.063	1,462,003	4.0147	0.95%
2019-04-04	4.190	4.190	4.200	4.150	4.280	2,281,055	9,571,441	4.1961	3.978	3.978	3.987	3.940	4.063	2,402,672	3.9837	-1.87%
2019-04-03	4.270	4.260	4.280	4.170	4.290	2,666,062	11,306,725	4.2410	4.054	4.044	4.063	3.959	4.073	2,808,207	4.0263	1.43%
2019-04-02	4.210	4.210	4.220	4.180	4.300	2,552,106	10,750,627	4.2125	3.997	3.997	4.006	3.968	4.082	2,688,175	3.9992	-2.09%
2019-04-01	4.300	4.300	4.310	4.290	4.390	1,318,000	5,703,720	4.3276	4.082	4.082	4.092	4.073	4.168	1,388,271	4.1085	-0.46%
2019-03-29	4.320	4.320	4.350	4.290	4.350	1,044,078	4,510,036	4.3196	4.101	4.101	4.130	4.073	4.130	1,099,744	4.1010	0.23%
2019-03-28	4.310	4.300	4.310	4.240	4.410	2,110,006	9,182,385	4.3518	4.092	4.082	4.092	4.025	4.187	2,222,504	4.1315	0.23%
2019-03-27	4.300	4.290	4.300	4.260	4.340	1,146,000	4,927,160	4.2994	4.082	4.073	4.082	4.044	4.120	1,207,100	4.0818	0.70%
2019-03-26	4.270	4.260	4.280	4.230	4.500	5,386,134	23,184,556	4.3045	4.054	4.044	4.063	4.016	4.272	5,673,303	4.0866	-4.69%
2019-03-25	4.480	4.480	4.490	4.390	4.510	1,294,000	5,765,460	4.4555	4.253	4.253	4.263	4.168	4.282	1,362,991	4.2300	-1.10%
2019-03-22	4.530	4.520	4.540	4.400	4.630	2,022,000	9,157,220	4.5288	4.301	4.291	4.310	4.177	4.396	2,129,806	4.2996	-0.66%
2019-03-21	4.560	4.540	4.560	4.550	4.630	1,748,000	8,017,100	4.5864	4.329	4.310	4.329	4.320	4.396	1,841,197	4.3543	-0.44%
2019-03-20	4.580	4.560	4.580	4.500	4.650	2,233,000	10,190,400	4.5635	4.348	4.329	4.348	4.272	4.415	2,352,055	4.3326	-0.43%
2019-03-19	4.600	4.600	4.610	4.390	4.640	5,490,109	25,025,638	4.5583	4.367	4.367	4.377	4.168	4.405	5,782,821	4.3276	5.26%
2019-03-18	4.370	4.370	4.390	4.230	4.430	5,538,000	24,129,280	4.3570	4.149	4.149	4.168	4.016	4.206	5,833,266	4.1365	4.05%
2019-03-15	4.200	4.200	4.210	4.180	4.250	2,296,065	9,662,394	4.2082	3.987	3.987	3.997	3.968	4.035	2,418,483	3.9952	-0.47%
2019-03-14	4.220	4.210	4.230	4.190	4.350	2,926,000	12,410,420	4.2414	4.006	3.997	4.016	3.978	4.130	3,082,003	4.0267	-2.31%
2019-03-13	4.320	4.300	4.320	4.280	4.340	694,000	2,990,640	4.3093	4.101	4.082	4.101	4.063	4.120	731,002	4.0912	0.23%
2019-03-12	4.310	4.300	4.320	4.240	4.340	4,437,115	19,018,116	4.2861	4.092	4.082	4.101	4.025	4.120	4,673,686	4.0692	1.65%
2019-03-11	4.240	4.250	4.270	4.170	4.280	1,400,000	5,904,260	4.2173	4.025	4.035	4.054	3.959	4.063	1,474,643	4.0039	0.71%
2019-03-08	4.210	4.210	4.220	4.200	4.350	2,292,180	9,749,681	4.2535	3.997	3.997	4.006	3.987	4.130	2,414,391	4.0382	-2.09%
2019-03-07	4.300	4.300	4.310	4.300	4.400	2,240,312	9,676,767	4.3194	4.082	4.082	4.092	4.082	4.177	2,359,757	4.1007	-1.15%
2019-03-06	4.350	4.350	4.390	4.320	4.420	1,430,147	6,253,885	4.3729	4.130	4.130	4.168	4.101	4.196	1,506,397	4.1516	-1.36%
2019-03-05	4.410	4.380	4.410	4.320	4.410	1,746,097	7,631,547	4.3706	4.187	4.158	4.187	4.101	4.187	1,839,192	4.1494	-0.23%
2019-03-04	4.420	4.410	4.430	4.210	4.460	5,310,000	23,138,220	4.3575	4.196	4.187	4.206	3.997	4.234	5,593,109	4.1369	4.00%
2019-03-01	4.250	4.250	4.260	4.170	4.260	1,169,176	4,928,061	4.2150	4.035	4.035	4.044	3.959	4.044	1,231,512	4.0016	0.71%
2019-02-28	4.220	4.170	4.220	4.140	4.280	2,078,046	8,677,431	4.1758	4.006	3.959	4.006	3.930	4.063	2,188,840	3.9644	1.69%
2019-02-27	4.150	4.150	4.170	4.150	4.200	2,188,128	9,116,994	4.1666	3.940	3.940	3.959	3.940	3.987	2,304,791	3.9557	-0.72%
2019-02-26	4.180	4.180	4.210	4.180	4.280	2,724,000	11,500,250	4.2218	3.968	3.968	3.997	3.968	4.063	2,869,234	4.0081	-0.71%
2019-02-25	4.210	4.200	4.210	4.160	4.230	2,472,050	10,345,220	4.1849	3.997	3.987	3.997	3.949	4.016	2,603,851	3.9730	-0.47%
2019-02-22	4.230	4.220	4.240	4.180	4.280	3,424,000	14,430,920	4.2146	4.016	4.006	4.025	3.968	4.063	3,606,555	4.0013	0.71%
2019-02-21	4.200	4.190	4.230	4.160	4.320	2,866,194	12,174,030	4.2475	3.987	3.978	4.016	3.949	4.101	3,019,009	4.0325	0.48%
2019-02-20	4.180	4.180	4.190	4.100	4.240	2,252,000	9,387,160	4.1684	3.968	3.968	3.978	3.892	4.025	2,372,068	3.9574	0.48%
2019-02-19	4.160	4.160	4.170	4.150	4.290	3,614,000	15,149,280	4.1918	3.949	3.949	3.959	3.940	4.073	3,806,685	3.9797	-3.03%
2019-02-18	4.290	4.270	4.300	4.180	4.400	4,162,000	17,781,940	4.2725	4.073	4.054	4.082	3.968	4.177	4,383,902	4.0562	-0.23%
2019-02-15	4.300	4.290	4.300	4.250	4.500	3,718,022	16,109,035	4.3327	4.082	4.073	4.082	4.035	4.272	3,916,253	4.1134	-4.87%
2019-02-14	4.520	4.500	4.530	4.470	4.610	2,690,026	12,154,837	4.5185	4.291	4.272	4.301	4.244	4.377	2,833,448	4.2898	-2.38%
2019-02-13	4.630	4.620	4.630	4.410	4.690	5,744,500	26,234,885	4.5670	4.396	4.386	4.396	4.187	4.453	6,050,775	4.3358	3.81%
2019-02-12	4.460	4.450	4.480	4.410	4.510	2,232,066	9,956,836	4.4608	4.234	4.225	4.253	4.187	4.282	2,351,071	4.2350	-0.45%
2019-02-11	4.480	4.470	4.500	4.380	4.520	2,546,000	11,294,920	4.4363	4.253	4.244	4.272	4.158	4.291	2,681,743	4.2118	-0.44%
2019-02-08	4.500	4.500	4.510	4.360	4.570	6,200,273	27,806,791	4.4848	4.272	4.272	4.282	4.139	4.339	6,530,849	4.2578	4.17%
2019-02-04	4.320	4.320	4.330	4.250	4.390	1,100,815	4,745,613	4.3110	4.101	4.101	4.111	4.035	4.168	1,159,506	4.0928	-0.92%
2019-02-01	4.360	4.340	4.350	4.070	4.410	16,119,000	67,887,553	4.2116	4.139	4.120	4.130	3.864	4.187	16,978,405	3.9985	7.13%
2019-01-31	4.070	4.060	4.070	4.020	4.100	7,151,011	28,909,814	4.0428	3.864	3.854	3.864	3.817	3.892	7,532,276	3.8381	1.50%
2019-01-30	4.010	3.990	4.020	3.980	4.050	3,890,000	15,549,790	3.9974	3.807	3.788	3.817	3.779	3.845	4,097,400	3.7950	-0.50%
2019-01-29	4.030	4.010	4.030	4.000	4.050	624,000	2,513,020	4.0273	3.826	3.807	3.826	3.798	3.845	657,269	3.8234	0.75%
2019-01-28	4.000	4.000	4.010	4.000	4.110	1,814,000	7,318,240	4.0343	3.798	3.798	3.807	3.798	3.902	1,910,716	3.8301	-1.72%
2019-01-25	4.070	4.060	4.070	4.000	4.130	1,563,006	6,357,144	4.0673	3.864	3.854	3.864	3.798	3.921	1,646,340	3.8614	-0.49%
2019-01-24	4.090	4.080	4.110	4.030	4.110	3,974,000	16,253,930	4.0901	3.883	3.873	3.902	3.826	3.902	4,185,879	3.8830	1.24%
2019-01-23	4.040	4.030	4.050	3.960	4.100	2,942,014	11,842,256	4.0252	3.836	3.826	3.845	3.760	3.892	3,098,871	3.8215	-0.98%
2019-01-22	4.080	4.080	4.090	4.010	4.190	5,934,000	24,268,450	4.0897	3.873	3.873	3.883	3.807	3.978	6,250,379	3.8827	-2.63%
2019-01-21	4.190	4.170	4.190	4.080	4.210	3,560,000	14,793,300	4.1554	3.978	3.959	3.978	3.873	3.997	3,749,806	3.9451	2.44%
2019-01-18	4.090	4.070	4.100	4.060	4.140	2,108,000	8,628,990	4.0934	3.883	3.864	3.892	3.854	3.930	2,220,391	3.8862	1.24%
2019-01-17	4.040	4.040	4.080	3.970	4.220	5,458,000	22,300,750	4.0859	3.836	3.836	3.873	3.769	4.006	5,749,000	3.8791	1.76%
2019-01-16	3.970	3.950	3.990	3.950	4.050	2,578,000	10,278,010	3.9868	3.769	3.750	3.788	3.750	3.845	2,715,449	3.7850	-0.75%
2019-01-15	4.000	3.990	4.000	3.940	4.050	2,038,000	8,140,690	3.9945	3.798	3.788	3.798	3.741	3.845	2,146,659	3.7923	2.56%
2019-01-14	3.900	3.890	3.900	3.840	4.020	2,704,000	10,590,810	3.9167	3.703	3.693	3.703	3.646	3.817	2,848,167	3.7185	-4.18%
2019-01-11	4.070	4.070	4.080	4.060	4.150	1,466,007	6,015,058	4.1030	3.864	3.864	3.873	3.854	3.940	1,544,169	3.8953	1.24%
2019-01-10	4.020	4.020	4.040	4.000	4.130	2,986,000	12,043,980	4.0335	3.817	3.817	3.836	3.798	3.921	3,145,202	3.8293	-1.95%
2019-01-09	4.100	4.090	4.110	4.100	4.200	2,566,000	10,581,858	4.1239	3.892	3.883	3.902	3.892	3.987	2,702,810	3.9151	0.74%
2019-01-08	4.070	4.060	4.070	4.050	4.220	1,085,758	4,472,495	4.1192	3.864	3.854	3.864	3.845	4.006	1,143,647	3.9107	-3.78%
2019-01-07	4.230	4.230	4.250	4.190	4.280	690,014	2,917,138	4.2277	4.016	4.016	4.035	3.978	4.063	726,803	4.0137	0.95%
2019-01-04	4.190	4.150	4.190	4.030	4.250	896,289	3,703,273	4.1318	3.978	3.940	3.978	3.826	4.035	944,076	3.9226	1.45%
2019-01-03	4.130	4.110	4.130	4.100	4.210	730,120	3,030,878	4.1512	3.921	3.902	3.921	3.892	3.997	769,047	3.9411	-2.13%
2019-01-02	4.220	4.180	4.220	4.160	4.380	672,000	2,842,940	4.2306	4.006	3.968	4.006	3.949	4.158	707,829	4.0164	-2.76%
2018-12-31	4.340	4.300	4.340	4.300	4.380	294,000	1,276,120	4.3405	4.120	4.082	4.120	4.082	4.158	309,675	4.1208	2.12%
2018-12-28	4.250	4.210	4.240	4.050	4.280	2,390,000	9,996,560	4.1827	4.035	3.997	4.025	3.845	4.063	2,517,426	3.9709	2.91%
2018-12-27	4.130	4.120	4.180	4.080	4.280	1,756,000	7,356,780	4.1895	3.921	3.911	3.968	3.873	4.063	1,849,623	3.9774	-0.72%
2018-12-24	4.160	4.160	4.190	4.150	4.200	942,912	3,946,485	4.1854	3.949	3.949	3.978	3.940	3.987	993,185	3.9736	-2.35%
2018-12-21	4.260	4.210	4.280	4.100	4.380	2,546,000	10,750,680	4.2226	4.044	3.997	4.063	3.892	4.158	2,681,743	4.0088	-2.52%
2018-12-20	4.370	4.360	4.370	4.360	4.470	1,090,000	4,787,440	4.3921	4.149	4.139	4.149	4.139	4.244	1,148,115	4.1698	-0.68%
2018-12-19	4.400	4.380	4.400	4.350	4.520	1,194,000	5,282,260	4.4240	4.177	4.158	4.177	4.130	4.291	1,257,660	4.2001	0.23%
2018-12-18	4.390	4.390	4.400	4.320	4.550	1,512,000	6,655,140	4.4015	4.168	4.168	4.177	4.101	4.320	1,592,614	4.1788	-2.01%
2018-12-17	4.480	4.480	4.490	4.320	4.600	2,342,000	10,388,980	4.4359	4.253	4.253	4.263	4.101	4.367	2,466,867	4.2114	-2.18%
2018-12-14	4.580	4.560	4.580	4.450	4.910	4,696,000	21,654,660	4.6113	4.348	4.329	4.348	4.225	4.661	4,946,373	4.3779	-6.53%
2018-12-13	4.900	4.890	4.910	4.880	4.980	1,280,000	6,301,680	4.9232	4.652	4.642	4.661	4.633	4.728	1,348,245	4.6740	-0.20%
2018-12-12	4.910	4.880	4.910	4.840	5.000	1,626,000	7,945,520	4.8865	4.661	4.633	4.661	4.595	4.747	1,712,692	4.6392	-0.61%
2018-12-11	4.940	4.900	4.940	4.840	4.940	564,000	2,759,680	4.8930	4.690	4.652	4.690	4.595	4.690	594,070	4.6454	1.65%
2018-12-10	4.860	4.860	4.870	4.860	4.930	1,134,000	5,542,030	4.8872	4.614	4.614	4.623	4.614	4.680	1,194,461	4.6398	-1.02%
2018-12-07	4.910	4.880	4.910	4.850	4.970	1,704,000	8,354,400	4.9028	4.661	4.633	4.661	4.605	4.718	1,794,851	4.6546	0.41%
2018-12-06	4.890	4.880	4.890	4.860	5.150	3,014,000	15,161,910	5.0305	4.642	4.633	4.642	4.614	4.889	3,174,695	4.7759	-4.86%
2018-12-05	5.140	5.140	5.170	5.110	5.190	856,000	4,408,880	5.1506	4.880	4.880	4.908	4.851	4.927	901,639	4.8899	-1.15%
2018-12-04	5.200	5.170	5.180	5.120	5.330	1,214,000	6,305,360	5.1939	4.937	4.908	4.918	4.861	5.060	1,278,726	4.9310	-2.62%
2018-12-03	5.340	5.330	5.340	5.170	5.400	2,946,000	15,629,580	5.3054	5.070	5.060	5.070	4.908	5.127	3,103,070	5.0368	3.89%
2018-11-30	5.140	5.040	5.150	5.050	5.200	1,598,000	8,198,100	5.1302	4.880	4.785	4.889	4.794	4.937	1,683,199	4.8705	0.59%
2018-11-29	5.110	5.110	5.150	5.110	5.290	808,000	4,187,320	5.1823	4.851	4.851	4.889	4.851	5.022	851,080	4.9200	-1.73%
2018-11-28	5.200	5.220	5.230	5.180	5.310	822,000	4,308,020	5.2409	4.937	4.956	4.965	4.918	5.041	865,826	4.9756	0.00%
2018-11-27	5.200	5.150	5.200	5.140	5.250	741,618	3,846,592	5.1868	4.937	4.889	4.937	4.880	4.984	781,158	4.9242	-1.14%
2018-11-26	5.260	5.230	5.270	5.070	5.280	1,250,000	6,491,120	5.1929	4.994	4.965	5.003	4.813	5.013	1,316,645	4.9300	3.14%
2018-11-23	5.100	5.070	5.110	5.050	5.170	876,000	4,462,880	5.0946	4.842	4.813	4.851	4.794	4.908	922,705	4.8367	-0.20%
2018-11-22	5.110	5.110	5.120	5.110	5.200	346,500	1,784,600	5.1504	4.851	4.851	4.861	4.851	4.937	364,974	4.8897	-0.58%
2018-11-21	5.140	5.140	5.150	5.050	5.190	612,000	3,146,900	5.1420	4.880	4.880	4.889	4.794	4.927	644,630	4.8817	-1.15%
2018-11-20	5.200	5.200	5.210	5.150	5.260	1,002,000	5,209,860	5.1995	4.937	4.937	4.946	4.889	4.994	1,055,423	4.9363	-1.89%
2018-11-19	5.300	5.300	5.310	5.260	5.400	560,000	2,972,560	5.3081	5.032	5.032	5.041	4.994	5.127	589,857	5.0395	0.00%
2018-11-16	5.300	5.290	5.300	5.200	5.350	750,000	3,966,040	5.2881	5.032	5.022	5.032	4.937	5.079	789,987	5.0204	0.19%
2018-11-15	5.290	5.290	5.300	5.250	5.460	660,000	3,502,320	5.3065	5.022	5.022	5.032	4.984	5.184	695,189	5.0379	-0.75%
2018-11-14	5.330	5.300	5.350	5.310	5.500	2,254,000	12,243,480	5.4319	5.060	5.032	5.079	5.041	5.222	2,374,175	5.1569	-0.74%
2018-11-13	5.370	5.370	5.400	5.100	5.400	2,228,000	11,715,120	5.2581	5.098	5.098	5.127	4.842	5.127	2,346,789	4.9920	2.48%
2018-11-12	5.240	5.220	5.240	5.120	5.300	902,500	4,726,835	5.2375	4.975	4.956	4.975	4.861	5.032	950,618	4.9724	0.58%
2018-11-09	5.210	5.210	5.220	5.090	5.220	874,000	4,507,080	5.1568	4.946	4.946	4.956	4.832	4.956	920,598	4.8958	0.00%
2018-11-08	5.210	5.200	5.210	5.150	5.310	1,342,000	6,989,720	5.2084	4.946	4.937	4.946	4.889	5.041	1,413,550	4.9448	0.00%
2018-11-07	5.210	5.200	5.210	5.060	5.350	3,234,000	16,931,000	5.2353	4.946	4.937	4.946	4.804	5.079	3,406,425	4.9703	1.96%
2018-11-06	5.110	5.100	5.120	4.960	5.120	946,000	4,797,420	5.0713	4.851	4.842	4.861	4.709	4.861	996,437	4.8146	1.79%
2018-11-05	5.020	5.000	5.020	4.850	5.030	650,000	3,241,780	4.9874	4.766	4.747	4.766	4.605	4.775	684,656	4.7349	-1.38%
2018-11-02	5.090	5.080	5.090	4.950	5.100	2,524,000	12,697,040	5.0305	4.832	4.823	4.832	4.699	4.842	2,658,570	4.7759	4.95%
2018-11-01	4.850	4.850	4.870	4.740	4.960	1,728,000	8,410,640	4.8673	4.605	4.605	4.623	4.500	4.709	1,820,131	4.6209	2.75%
2018-10-31	4.720	4.700	4.740	4.540	4.740	998,000	4,689,635	4.6990	4.481	4.462	4.500	4.310	4.500	1,051,210	4.4612	4.89%
2018-10-30	4.500	4.500	4.530	4.300	4.540	1,806,000	8,030,920	4.4468	4.272	4.272	4.301	4.082	4.310	1,902,289	4.2217	-0.88%
2018-10-29	4.540	4.520	4.550	4.500	4.860	4,076,000	19,104,740	4.6871	4.310	4.291	4.320	4.272	4.614	4,293,317	4.4499	-6.58%
2018-10-26	4.860	4.850	4.860	4.850	4.990	712,000	3,490,600	4.9025	4.614	4.605	4.614	4.605	4.737	749,961	4.6544	-1.02%
2018-10-25	4.910	4.910	4.960	4.760	4.910	1,250,000	6,055,640	4.8445	4.661	4.661	4.709	4.519	4.661	1,316,645	4.5993	-0.81%
2018-10-24	4.950	4.940	4.950	4.940	5.120	976,000	4,932,260	5.0535	4.699	4.690	4.699	4.690	4.861	1,028,037	4.7977	-2.75%
2018-10-23	5.090	5.060	5.100	5.030	5.250	1,702,000	8,716,220	5.1212	4.832	4.804	4.842	4.775	4.984	1,792,744	4.8619	-2.68%
2018-10-22	5.230	5.240	5.250	4.900	5.250	4,739,000	24,268,800	5.1211	4.965	4.975	4.984	4.652	4.984	4,991,666	4.8619	6.52%
2018-10-19	4.910	4.900	4.930	4.750	4.990	2,042,991	10,000,896	4.8952	4.661	4.652	4.680	4.510	4.737	2,151,916	4.6474	1.45%
2018-10-18	4.840	4.810	4.840	4.750	4.910	2,544,000	12,266,200	4.8216	4.595	4.567	4.595	4.510	4.661	2,679,637	4.5776	-1.43%
2018-10-16	4.910	4.870	4.910	4.850	5.000	1,224,000	6,015,180	4.9144	4.661	4.623	4.661	4.605	4.747	1,289,259	4.6656	-0.61%
2018-10-15	4.940	4.930	4.960	4.910	5.050	1,039,000	5,160,360	4.9667	4.690	4.680	4.709	4.661	4.794	1,094,396	4.7153	-0.60%
2018-10-12	4.970	4.930	4.980	4.800	5.020	2,085,000	10,270,000	4.9257	4.718	4.680	4.728	4.557	4.766	2,196,164	4.6763	1.43%
2018-10-11	4.900	4.900	4.910	4.800	4.980	4,156,006	20,324,209	4.8903	4.652	4.652	4.661	4.557	4.728	4,377,589	4.6428	-5.22%
2018-10-10	5.170	5.170	5.200	5.160	5.340	766,000	4,016,400	5.2433	4.908	4.908	4.937	4.899	5.070	806,840	4.9779	-0.58%
2018-10-09	5.200	5.200	5.210	5.070	5.300	976,000	5,043,620	5.1676	4.937	4.937	4.946	4.813	5.032	1,028,037	4.9061	1.36%
2018-10-08	5.130	5.130	5.180	5.060	5.240	1,663,000	8,550,410	5.1416	4.870	4.870	4.918	4.804	4.975	1,751,665	4.8813	-2.10%
2018-10-05	5.240	5.230	5.260	5.160	5.300	870,000	4,552,380	5.2326	4.975	4.965	4.994	4.899	5.032	916,385	4.9678	0.77%
2018-10-04	5.200	5.200	5.210	5.160	5.330	756,000	3,935,580	5.2058	4.937	4.937	4.946	4.899	5.060	796,307	4.9423	-1.52%
2018-10-03	5.280	5.270	5.280	5.240	5.380	396,000	2,099,960	5.3029	5.013	5.003	5.013	4.975	5.108	417,113	5.0345	0.19%
2018-10-02	5.270	5.270	5.280	5.230	5.400	802,000	4,255,290	5.3058	5.003	5.003	5.013	4.965	5.127	844,760	5.0373	-2.04%
2018-09-28	5.380	5.350	5.390	5.280	5.410	1,465,000	7,831,480	5.3457	5.108	5.079	5.117	5.013	5.136	1,543,108	5.0751	2.67%
2018-09-27	5.240	5.230	5.240	5.230	5.560	1,858,000	9,836,800	5.2943	4.975	4.965	4.975	4.965	5.279	1,957,062	5.0263	-4.90%
2018-09-26	5.510	5.490	5.510	5.460	5.600	892,000	4,930,580	5.5276	5.231	5.212	5.231	5.184	5.317	939,558	5.2478	0.92%
2018-09-24	5.460	5.450	5.480	5.430	5.600	832,000	4,564,780	5.4865	5.184	5.174	5.203	5.155	5.317	876,359	5.2088	-3.02%
2018-09-21	5.630	5.600	5.630	5.390	5.690	2,650,000	14,818,020	5.5917	5.345	5.317	5.345	5.117	5.402	2,791,288	5.3087	2.36%
2018-09-20	5.500	5.490	5.500	5.440	5.710	2,086,000	11,573,900	5.5484	5.222	5.212	5.222	5.165	5.421	2,197,218	5.2675	-1.43%
2018-09-19	5.580	5.560	5.580	5.310	5.640	4,634,000	25,488,380	5.5003	5.298	5.279	5.298	5.041	5.355	4,881,068	5.2219	5.48%
2018-09-18	5.290	5.280	5.290	5.030	5.290	2,622,000	13,627,200	5.1973	5.022	5.013	5.022	4.775	5.022	2,761,795	4.9342	2.72%
2018-09-17	5.150	5.130	5.150	5.050	5.210	1,162,000	5,930,800	5.1040	4.889	4.870	4.889	4.794	4.946	1,223,954	4.8456	-1.34%
2018-09-14	5.220	5.210	5.220	5.110	5.370	2,383,000	12,407,870	5.2068	4.956	4.946	4.956	4.851	5.098	2,510,053	4.9433	0.38%
2018-09-13	5.200	5.190	5.200	5.020	5.280	3,056,000	15,688,760	5.1338	4.937	4.927	4.937	4.766	5.013	3,218,935	4.8739	4.00%
2018-09-12	5.000	5.000	5.010	4.850	5.210	5,724,000	28,657,778	5.0066	4.747	4.747	4.756	4.605	4.946	6,029,182	4.7532	-2.91%
2018-09-11	5.150	5.130	5.200	5.100	5.440	4,172,699	21,722,147	5.2058	4.889	4.870	4.937	4.842	5.165	4,395,172	4.9423	-2.83%
2018-09-10	5.300	5.290	5.300	5.200	5.550	4,510,000	23,879,900	5.2949	5.032	5.022	5.032	4.937	5.269	4,750,456	5.0269	-3.46%
2018-09-07	5.490	5.490	5.520	5.420	5.790	4,138,000	23,036,340	5.5670	5.212	5.212	5.241	5.146	5.497	4,358,623	5.2852	-2.66%
2018-09-06	5.640	5.610	5.660	5.520	5.920	5,208,100	29,547,673	5.6734	5.355	5.326	5.374	5.241	5.620	5,485,777	5.3862	-2.42%
2018-09-05	5.780	5.750	5.780	5.720	6.040	5,358,000	31,366,900	5.8542	5.487	5.459	5.487	5.430	5.734	5,643,669	5.5579	-1.20%
2018-09-04	5.850	5.840	5.860	5.730	6.090	7,652,000	44,921,060	5.8705	5.554	5.544	5.563	5.440	5.782	8,059,976	5.5733	0.86%
2018-09-03	5.800	5.790	5.800	5.520	5.920	6,458,000	37,076,760	5.7412	5.506	5.497	5.506	5.241	5.620	6,802,317	5.4506	0.00%
2018-08-31	5.800	5.770	5.800	5.620	5.950	9,480,100	55,136,962	5.8161	5.506	5.478	5.506	5.336	5.649	9,985,544	5.5217	0.17%
2018-08-30	5.790	5.750	5.780	5.600	6.000	11,088,000	64,002,920	5.7723	5.497	5.459	5.487	5.317	5.696	11,679,171	5.4801	-0.52%
2018-08-29	5.820	5.820	5.840	5.410	5.840	17,684,300	99,813,187	5.6442	5.525	5.525	5.544	5.136	5.544	18,627,161	5.3585	7.98%
2018-08-28	5.390	5.380	5.390	5.040	5.410	15,054,000	79,286,205	5.2668	5.117	5.108	5.117	4.785	5.136	15,856,623	5.0002	10.22%
2018-08-27	4.890	4.870	4.890	4.810	4.980	3,174,000	15,578,660	4.9082	4.642	4.623	4.642	4.567	4.728	3,343,226	4.6598	1.66%
2018-08-24	4.810	4.790	4.810	4.680	4.820	1,012,000	4,823,260	4.7661	4.567	4.548	4.567	4.443	4.576	1,065,956	4.5248	1.05%
2018-08-23	4.760	4.760	4.770	4.620	4.820	1,428,000	6,755,520	4.7308	4.519	4.519	4.529	4.386	4.576	1,504,136	4.4913	1.28%
2018-08-22	4.700	4.670	4.700	4.620	4.750	1,020,000	4,769,700	4.6762	4.462	4.434	4.462	4.386	4.510	1,074,383	4.4395	-0.42%
2018-08-21	4.720	4.720	4.730	4.590	4.740	1,738,000	8,152,780	4.6909	4.481	4.481	4.491	4.358	4.500	1,830,664	4.4535	2.83%
2018-08-20	4.590	4.570	4.590	4.460	4.600	1,158,000	5,248,580	4.5325	4.358	4.339	4.358	4.234	4.367	1,219,740	4.3030	1.32%
2018-08-17	4.530	4.510	4.530	4.500	4.700	2,128,000	9,671,880	4.5451	4.301	4.282	4.301	4.272	4.462	2,241,457	4.3150	0.22%
2018-08-16	4.520	4.510	4.530	4.380	4.690	1,782,000	8,060,760	4.5234	4.291	4.282	4.301	4.158	4.453	1,877,010	4.2945	-0.22%
2018-08-15	4.530	4.530	4.550	4.520	4.740	4,707,000	21,668,680	4.6035	4.301	4.301	4.320	4.291	4.500	4,957,960	4.3705	-4.43%
2018-08-14	4.740	4.720	4.740	4.650	4.840	1,414,000	6,650,200	4.7031	4.500	4.481	4.500	4.415	4.595	1,489,389	4.4651	-0.42%
2018-08-13	4.760	4.760	4.780	4.600	4.930	3,424,000	16,426,340	4.7974	4.519	4.519	4.538	4.367	4.680	3,606,555	4.5546	-0.63%
2018-08-10	4.790	4.760	4.800	4.710	5.100	5,054,000	24,907,180	4.9282	4.548	4.519	4.557	4.472	4.842	5,323,461	4.6788	-0.62%
2018-08-09	4.820	4.810	4.820	4.500	4.920	6,450,000	31,012,280	4.8081	4.576	4.567	4.576	4.272	4.671	6,793,890	4.5647	5.93%
2018-08-08	4.550	4.550	4.590	4.480	4.630	2,083,118	9,487,593	4.5545	4.320	4.320	4.358	4.253	4.396	2,194,182	4.3240	0.66%
2018-08-07	4.520	4.500	4.520	4.310	4.530	2,112,000	9,389,360	4.4457	4.291	4.272	4.291	4.092	4.301	2,224,604	4.2207	4.15%
2018-08-06	4.340	4.300	4.340	4.300	4.510	2,320,200	10,203,572	4.3977	4.120	4.082	4.120	4.082	4.282	2,443,904	4.1751	-0.23%
2018-08-03	4.350	4.330	4.350	4.340	4.550	2,437,000	10,791,020	4.4280	4.130	4.111	4.130	4.120	4.320	2,566,932	4.2039	-1.81%
2018-08-02	4.430	4.420	4.430	4.340	4.500	2,632,000	11,590,420	4.4037	4.206	4.196	4.206	4.120	4.272	2,772,328	4.1808	-1.77%
2018-08-01	4.510	4.490	4.510	4.460	4.750	2,480,000	11,371,240	4.5852	4.282	4.263	4.282	4.234	4.510	2,612,224	4.3531	-3.01%
2018-07-31	4.650	4.610	4.650	4.560	4.780	2,784,000	12,869,320	4.6226	4.415	4.377	4.415	4.329	4.538	2,932,433	4.3886	-2.72%
2018-07-30	4.780	4.780	4.790	4.750	4.850	1,554,000	7,432,740	4.7830	4.538	4.538	4.548	4.510	4.605	1,636,854	4.5409	-1.44%
2018-07-27	4.850	4.840	4.870	4.740	4.880	1,218,000	5,863,140	4.8137	4.605	4.595	4.623	4.500	4.633	1,282,939	4.5701	0.41%
2018-07-26	4.830	4.820	4.830	4.750	4.940	2,869,000	13,875,160	4.8362	4.586	4.576	4.586	4.510	4.690	3,021,964	4.5914	1.68%
2018-07-25	4.750	4.740	4.750	4.680	4.870	2,460,000	11,755,780	4.7788	4.510	4.500	4.510	4.443	4.623	2,591,158	4.5369	2.15%
2018-07-24	4.650	4.640	4.680	4.600	4.750	2,646,000	12,395,040	4.6844	4.415	4.405	4.443	4.367	4.510	2,787,075	4.4473	0.65%
2018-07-23	4.620	4.600	4.630	4.560	4.850	2,898,000	13,441,120	4.6381	4.386	4.367	4.396	4.329	4.605	3,052,511	4.4033	-3.14%
2018-07-20	4.770	4.770	4.780	4.560	4.810	3,770,000	17,643,320	4.6799	4.529	4.529	4.538	4.329	4.567	3,971,002	4.4430	-0.83%
2018-07-19	4.810	4.800	4.810	4.800	4.970	3,508,000	17,117,620	4.8796	4.567	4.557	4.567	4.557	4.718	3,695,034	4.6326	-1.84%
2018-07-18	4.900	4.880	4.900	4.760	4.990	7,608,000	37,193,100	4.8887	4.652	4.633	4.652	4.519	4.737	8,013,630	4.6412	2.94%
2018-07-17	4.760	4.750	4.780	4.720	4.860	2,648,400	12,641,140	4.7731	4.519	4.510	4.538	4.481	4.614	2,789,603	4.5315	-1.65%
2018-07-16	4.840	4.830	4.840	4.720	4.890	2,990,000	14,374,900	4.8077	4.595	4.586	4.595	4.481	4.642	3,149,416	4.5643	0.00%
2018-07-13	4.840	4.830	4.840	4.710	4.920	7,794,000	37,774,400	4.8466	4.595	4.586	4.595	4.472	4.671	8,209,547	4.6013	3.20%
2018-07-12	4.690	4.690	4.700	4.480	4.720	6,570,000	30,480,440	4.6393	4.453	4.453	4.462	4.253	4.481	6,920,288	4.4045	4.22%
2018-07-11	4.500	4.500	4.520	4.280	4.600	4,824,000	21,493,120	4.4555	4.272	4.272	4.291	4.063	4.367	5,081,198	4.2299	-1.10%
2018-07-10	4.550	4.540	4.550	4.470	4.730	6,116,000	28,213,840	4.6131	4.320	4.310	4.320	4.244	4.491	6,442,082	4.3796	-0.66%
2018-07-09	4.580	4.570	4.580	4.400	4.650	8,018,000	36,372,520	4.5364	4.348	4.339	4.348	4.177	4.415	8,445,490	4.3067	5.05%
2018-07-06	4.360	4.350	4.370	4.100	4.540	14,482,000	62,470,600	4.3137	4.139	4.130	4.149	3.892	4.310	15,254,126	4.0953	3.07%
2018-07-05	4.230	4.210	4.240	4.010	4.580	14,959,000	63,176,370	4.2233	4.016	3.997	4.025	3.807	4.348	15,756,558	4.0095	-5.37%
2018-07-04	4.470	4.450	4.460	4.440	5.090	18,428,000	85,424,780	4.6356	4.244	4.225	4.234	4.215	4.832	19,410,513	4.4010	-12.35%
2018-07-03	5.100	5.090	5.100	4.830	5.200	11,450,000	57,080,100	4.9852	4.842	4.832	4.842	4.586	4.937	12,060,472	4.7328	-3.77%
2018-06-29	5.300	5.290	5.300	5.080	5.410	7,896,000	41,667,080	5.2770	5.032	5.022	5.032	4.823	5.136	8,316,985	5.0099	3.72%
2018-06-28	5.110	5.100	5.110	5.000	5.360	9,584,500	49,465,900	5.1610	4.851	4.842	4.851	4.747	5.089	10,095,510	4.8998	-3.58%
2018-06-27	5.300	5.300	5.330	5.240	5.600	14,540,460	78,418,570	5.3931	5.032	5.032	5.060	4.975	5.317	15,315,703	5.1201	1.15%
2018-06-26	5.240	5.230	5.240	5.030	5.530	15,790,000	84,089,450	5.3255	4.975	4.965	4.975	4.775	5.250	16,631,864	5.0559	0.19%
2018-06-25	5.230	5.230	5.240	5.140	5.570	8,526,000	45,514,140	5.3383	4.965	4.965	4.975	4.880	5.288	8,980,575	5.0681	-4.91%
2018-06-22	5.500	5.500	5.510	5.350	5.630	10,992,000	59,879,760	5.4476	5.222	5.222	5.231	5.079	5.345	11,578,053	5.1718	0.55%
2018-06-21	5.470	5.470	5.480	5.290	5.700	20,622,400	113,286,056	5.4933	5.193	5.193	5.203	5.022	5.411	21,721,910	5.2153	4.49%
2018-06-20	5.270	5.260	5.280	4.930	5.380	14,744,000	77,371,220	5.2476	4.970	4.961	4.979	4.649	5.074	15,633,926	4.9489	2.73%
2018-06-19	5.130	5.120	5.130	4.820	5.700	31,385,000	163,056,020	5.1953	4.838	4.829	4.838	4.546	5.376	33,279,352	4.8996	-11.09%
2018-06-15	5.770	5.750	5.760	5.740	6.390	20,659,000	124,161,910	6.0101	5.442	5.423	5.432	5.413	6.026	21,905,947	5.6680	-9.42%
2018-06-14	6.370	6.370	6.380	6.030	6.780	25,154,000	159,641,820	6.3466	6.007	6.007	6.017	5.687	6.394	26,672,258	5.9853	-4.21%
2018-06-13	6.650	6.630	6.640	6.200	6.700	20,866,000	136,445,920	6.5392	6.271	6.253	6.262	5.847	6.319	22,125,441	6.1669	5.56%
2018-06-12	6.300	6.290	6.300	5.960	6.500	24,012,700	150,312,950	6.2597	5.941	5.932	5.941	5.621	6.130	25,462,071	5.9034	-0.32%
2018-06-11	6.320	6.320	6.330	5.820	6.330	27,434,000	168,450,900	6.1402	5.960	5.960	5.970	5.489	5.970	29,089,876	5.7907	8.03%
2018-06-08	5.850	5.860	5.870	5.390	5.870	19,288,000	108,674,020	5.6343	5.517	5.526	5.536	5.083	5.536	20,452,195	5.3136	5.60%
2018-06-07	5.540	5.530	5.540	5.400	6.170	52,199,000	303,910,730	5.8222	5.225	5.215	5.225	5.093	5.819	55,349,654	5.4907	2.40%
2018-06-06	5.410	5.410	5.420	5.270	5.760	22,519,000	123,278,260	5.4744	5.102	5.102	5.111	4.970	5.432	23,878,213	5.1628	-4.25%
2018-06-05	5.650	5.640	5.650	5.080	5.710	53,761,566	290,020,213	5.3946	5.328	5.319	5.328	4.791	5.385	57,006,534	5.0875	10.78%
2018-06-04	5.100	5.100	5.110	4.550	5.150	44,372,000	219,869,820	4.9551	4.810	4.810	4.819	4.291	4.857	47,050,228	4.6731	15.38%
2018-06-01	4.420	4.410	4.430	4.400	4.530	2,101,467	9,348,158	4.4484	4.168	4.159	4.178	4.150	4.272	2,228,308	4.1952	-2.21%
2018-05-31	4.520	4.520	4.560	4.300	4.640	13,120,000	58,387,440	4.4503	4.263	4.263	4.300	4.055	4.376	13,911,904	4.1969	0.67%
2018-05-30	4.490	4.480	4.490	4.210	4.550	8,838,000	38,785,020	4.3884	4.234	4.225	4.234	3.970	4.291	9,371,449	4.1386	3.22%
2018-05-29	4.350	4.340	4.350	4.320	4.820	17,354,000	79,870,420	4.6024	4.102	4.093	4.102	4.074	4.546	18,401,462	4.3404	-5.43%
2018-05-28	4.600	4.590	4.600	4.170	4.600	23,892,000	107,515,500	4.5001	4.338	4.329	4.338	3.933	4.338	25,334,086	4.2439	12.47%
2018-05-25	4.090	4.090	4.110	4.070	4.150	2,812,000	11,524,280	4.0983	3.857	3.857	3.876	3.838	3.914	2,981,728	3.8650	-1.45%
2018-05-24	4.150	4.130	4.160	4.090	4.280	1,552,000	6,478,980	4.1746	3.914	3.895	3.923	3.857	4.036	1,645,676	3.9370	-1.43%
2018-05-23	4.210	4.200	4.230	4.160	4.340	3,366,000	14,182,930	4.2136	3.970	3.961	3.989	3.923	4.093	3,569,167	3.9737	-2.32%
2018-05-21	4.310	4.300	4.310	4.280	4.350	2,366,000	10,196,100	4.3094	4.065	4.055	4.065	4.036	4.102	2,508,808	4.0641	0.47%
2018-05-18	4.290	4.280	4.300	4.170	4.330	2,850,000	12,182,780	4.2747	4.046	4.036	4.055	3.933	4.084	3,022,022	4.0313	1.66%
2018-05-17	4.220	4.220	4.230	4.180	4.370	3,658,000	15,479,400	4.2317	3.980	3.980	3.989	3.942	4.121	3,878,791	3.9908	-2.09%
2018-05-16	4.310	4.320	4.330	4.270	4.390	3,538,000	15,350,120	4.3386	4.065	4.074	4.084	4.027	4.140	3,751,548	4.0917	-0.23%
2018-05-15	4.320	4.310	4.320	4.290	4.520	7,330,000	32,188,280	4.3913	4.074	4.065	4.074	4.046	4.263	7,772,428	4.1413	-1.59%
2018-05-14	4.390	4.390	4.400	4.150	4.440	9,866,000	42,481,500	4.3058	4.140	4.140	4.150	3.914	4.187	10,461,497	4.0607	5.78%
2018-05-11	4.150	4.150	4.160	4.140	4.340	5,604,000	23,655,980	4.2213	3.914	3.914	3.923	3.904	4.093	5,942,249	3.9810	-0.95%
2018-05-10	4.190	4.180	4.190	3.850	4.230	11,950,000	49,221,260	4.1189	3.951	3.942	3.951	3.631	3.989	12,671,284	3.8845	7.71%
2018-05-09	3.890	3.860	3.890	3.840	3.920	1,184,000	4,595,080	3.8810	3.669	3.640	3.669	3.621	3.697	1,255,464	3.6601	0.52%
2018-05-08	3.870	3.860	3.870	3.850	3.930	980,000	3,806,060	3.8837	3.650	3.640	3.650	3.631	3.706	1,039,151	3.6627	0.26%
2018-05-07	3.860	3.850	3.870	3.800	3.940	2,630,000	10,217,020	3.8848	3.640	3.631	3.650	3.584	3.716	2,788,743	3.6637	1.58%
2018-05-04	3.800	3.810	3.830	3.800	3.920	1,198,000	4,580,200	3.8232	3.584	3.593	3.612	3.584	3.697	1,270,310	3.6056	-3.06%
2018-05-03	3.920	3.920	3.930	3.690	3.940	3,028,000	11,688,040	3.8600	3.697	3.697	3.706	3.480	3.716	3,210,766	3.6403	4.53%
2018-05-02	3.750	3.730	3.760	3.730	3.820	810,000	3,043,360	3.7572	3.537	3.518	3.546	3.518	3.603	858,890	3.5434	-1.32%
2018-04-30	3.800	3.790	3.800	3.770	3.810	538,000	2,042,980	3.7974	3.584	3.574	3.584	3.555	3.593	570,473	3.5812	0.00%
2018-04-27	3.800	3.790	3.810	3.720	3.830	1,798,000	6,810,840	3.7880	3.584	3.574	3.593	3.508	3.612	1,906,525	3.5724	1.88%
2018-04-26	3.730	3.720	3.730	3.680	3.810	1,236,000	4,613,560	3.7327	3.518	3.508	3.518	3.471	3.593	1,310,603	3.5202	-2.10%
2018-04-25	3.810	3.810	3.820	3.660	3.840	3,304,000	12,481,620	3.7777	3.593	3.593	3.603	3.452	3.621	3,503,425	3.5627	2.70%
2018-04-24	3.710	3.710	3.730	3.590	3.720	3,388,000	12,427,880	3.6682	3.499	3.499	3.518	3.386	3.508	3,592,495	3.4594	3.34%
2018-04-23	3.590	3.570	3.600	3.540	3.730	3,138,000	11,292,420	3.5986	3.386	3.367	3.395	3.338	3.518	3,327,405	3.3938	-2.71%
2018-04-20	3.690	3.690	3.700	3.660	3.760	2,460,000	9,077,940	3.6902	3.480	3.480	3.489	3.452	3.546	2,608,482	3.4802	-1.34%
2018-04-19	3.740	3.730	3.740	3.650	3.810	3,152,000	11,812,080	3.7475	3.527	3.518	3.527	3.442	3.593	3,342,250	3.5342	2.19%
2018-04-18	3.660	3.650	3.660	3.600	3.830	4,134,000	15,281,780	3.6966	3.452	3.442	3.452	3.395	3.612	4,383,522	3.4862	-2.66%
2018-04-17	3.760	3.760	3.770	3.720	3.900	4,858,000	18,448,360	3.7975	3.546	3.546	3.555	3.508	3.678	5,151,222	3.5814	-2.34%
2018-04-16	3.850	3.850	3.860	3.840	3.920	1,608,000	6,216,320	3.8659	3.631	3.631	3.640	3.621	3.697	1,705,056	3.6458	-1.79%
2018-04-13	3.920	3.920	3.950	3.910	4.020	1,640,000	6,487,380	3.9557	3.697	3.697	3.725	3.687	3.791	1,738,988	3.7305	-0.76%
2018-04-12	3.950	3.950	3.960	3.920	4.050	2,226,000	8,832,980	3.9681	3.725	3.725	3.735	3.697	3.819	2,360,358	3.7422	-1.00%
2018-04-11	3.990	3.990	4.010	3.980	4.150	5,486,000	22,239,940	4.0539	3.763	3.763	3.782	3.753	3.914	5,817,127	3.8232	2.05%
2018-04-10	3.910	3.900	3.930	3.830	3.980	3,938,000	15,340,400	3.8955	3.687	3.678	3.706	3.612	3.753	4,175,692	3.6737	0.77%
2018-04-09	3.880	3.870	3.880	3.760	3.960	4,134,000	15,946,040	3.8573	3.659	3.650	3.659	3.546	3.735	4,383,522	3.6377	-0.51%
2018-04-06	3.900	3.910	3.920	3.870	3.990	1,678,000	6,592,860	3.9290	3.678	3.687	3.697	3.650	3.763	1,779,282	3.7053	-0.26%
2018-04-04	3.910	3.910	3.920	3.890	4.120	6,890,000	27,608,500	4.0070	3.687	3.687	3.697	3.669	3.885	7,305,870	3.7789	-0.51%
2018-04-03	3.930	3.910	3.930	3.800	3.980	4,340,000	16,749,180	3.8593	3.706	3.687	3.706	3.584	3.753	4,601,956	3.6396	-0.51%
2018-03-29	3.950	3.940	3.960	3.860	4.080	3,430,000	13,505,140	3.9374	3.725	3.716	3.735	3.640	3.848	3,637,030	3.7132	-0.75%
2018-03-28	3.980	4.050	4.060	3.960	4.090	5,360,000	21,435,100	3.9991	3.753	3.819	3.829	3.735	3.857	5,683,522	3.7714	-2.45%
2018-03-27	4.080	4.070	4.090	4.060	4.250	7,192,000	29,600,780	4.1158	3.848	3.838	3.857	3.829	4.008	7,626,098	3.8815	-1.45%
2018-03-26	4.140	4.130	4.140	3.950	4.140	4,628,000	18,766,560	4.0550	3.904	3.895	3.904	3.725	3.904	4,907,339	3.8242	2.22%
2018-03-23	4.050	4.020	4.060	3.850	4.090	15,018,700	59,877,681	3.9869	3.819	3.791	3.829	3.631	3.857	15,925,206	3.7599	-3.57%
2018-03-22	4.200	4.170	4.200	4.120	4.330	6,713,800	28,247,742	4.2074	3.961	3.933	3.961	3.885	4.084	7,119,035	3.9679	-2.55%
2018-03-21	4.310	4.300	4.310	4.250	4.520	8,482,000	36,963,840	4.3579	4.065	4.055	4.065	4.008	4.263	8,993,961	4.1099	-2.71%
2018-03-20	4.430	4.410	4.450	4.270	4.600	15,488,000	68,506,820	4.4232	4.178	4.159	4.197	4.027	4.338	16,422,833	4.1714	0.23%
2018-03-19	4.420	4.410	4.420	4.230	4.610	20,456,000	91,559,900	4.4759	4.168	4.159	4.168	3.989	4.348	21,690,694	4.2212	3.27%
2018-03-16	4.280	4.270	4.280	4.130	4.320	9,506,000	40,605,060	4.2715	4.036	4.027	4.036	3.895	4.074	10,079,768	4.0284	2.39%
2018-03-15	4.180	4.170	4.180	4.130	4.230	3,066,000	12,794,320	4.1730	3.942	3.933	3.942	3.895	3.989	3,251,059	3.9354	-0.71%
2018-03-14	4.210	4.200	4.230	4.090	4.250	4,628,000	19,206,840	4.1501	3.970	3.961	3.989	3.857	4.008	4,907,339	3.9139	0.48%
2018-03-13	4.190	4.190	4.200	4.100	4.330	7,118,000	29,789,720	4.1851	3.951	3.951	3.961	3.867	4.084	7,547,632	3.9469	-1.87%
2018-03-12	4.270	4.270	4.280	4.230	4.400	8,598,000	37,271,900	4.3349	4.027	4.027	4.036	3.989	4.150	9,116,963	4.0882	0.23%
2018-03-09	4.260	4.250	4.260	4.200	4.420	14,006,000	60,555,480	4.3235	4.018	4.008	4.018	3.961	4.168	14,851,381	4.0774	1.43%
2018-03-08	4.200	4.200	4.210	3.960	4.300	19,212,000	80,312,960	4.1804	3.961	3.961	3.970	3.735	4.055	20,371,608	3.9424	5.26%
2018-03-07	3.990	3.990	4.000	3.950	4.060	4,008,000	16,008,500	3.9941	3.763	3.763	3.772	3.725	3.829	4,249,917	3.7668	-0.25%
2018-03-06	4.000	3.990	4.000	3.930	4.110	3,726,000	14,924,780	4.0056	3.772	3.763	3.772	3.706	3.876	3,950,896	3.7776	-0.25%
2018-03-05	4.010	4.000	4.020	3.900	4.080	5,711,000	22,741,010	3.9820	3.782	3.772	3.791	3.678	3.848	6,055,707	3.7553	0.25%
2018-03-02	4.000	3.980	4.010	3.900	4.050	5,330,000	21,249,900	3.9868	3.772	3.753	3.782	3.678	3.819	5,651,711	3.7599	-1.48%
2018-03-01	4.060	4.050	4.060	3.800	4.060	9,796,000	39,032,340	3.9845	3.829	3.819	3.829	3.584	3.829	10,387,272	3.7577	3.84%
2018-02-28	3.910	3.910	3.920	3.660	3.990	11,192,000	42,958,360	3.8383	3.687	3.687	3.697	3.452	3.763	11,867,533	3.6198	3.17%
2018-02-27	3.790	3.770	3.780	3.760	4.050	7,904,000	30,611,900	3.8730	3.574	3.555	3.565	3.546	3.819	8,381,074	3.6525	-4.53%
2018-02-26	3.970	3.960	3.980	3.910	4.140	5,660,000	22,675,320	4.0062	3.744	3.735	3.753	3.687	3.904	6,001,629	3.7782	-1.00%
2018-02-23	4.010	4.010	4.020	3.960	4.120	7,758,000	31,293,540	4.0337	3.782	3.782	3.791	3.735	3.885	8,226,261	3.8041	2.82%
2018-02-22	3.900	3.890	3.900	3.880	4.100	13,676,000	54,502,900	3.9853	3.678	3.669	3.678	3.659	3.867	14,501,463	3.7584	-5.11%
2018-02-21	4.110	4.100	4.110	3.940	4.280	31,148,000	128,491,140	4.1252	3.876	3.867	3.876	3.716	4.036	33,028,047	3.8904	4.31%
2018-02-20	3.940	3.930	3.940	3.400	4.020	29,492,000	112,239,220	3.8058	3.716	3.706	3.716	3.206	3.791	31,272,093	3.5891	13.54%
2018-02-15	3.470	3.460	3.470	3.390	3.510	3,226,000	11,124,860	3.4485	3.272	3.263	3.272	3.197	3.310	3,420,717	3.2522	1.46%
2018-02-14	3.420	3.420	3.430	3.300	3.490	3,706,000	12,536,740	3.3828	3.225	3.225	3.235	3.112	3.291	3,929,689	3.1903	-0.29%
2018-02-13	3.430	3.430	3.440	3.300	3.560	9,376,006	32,536,920	3.4702	3.235	3.235	3.244	3.112	3.357	9,941,928	3.2727	4.89%
2018-02-12	3.270	3.270	3.280	3.100	3.320	9,302,000	30,119,120	3.2379	3.084	3.084	3.093	2.924	3.131	9,863,455	3.0536	3.81%
2018-02-09	3.150	3.140	3.160	3.000	3.300	18,756,000	58,469,860	3.1174	2.971	2.961	2.980	2.829	3.112	19,888,084	2.9399	-8.70%
2018-02-08	3.450	3.450	3.460	3.280	3.520	7,468,000	25,600,580	3.4280	3.254	3.254	3.263	3.093	3.320	7,918,757	3.2329	3.92%
2018-02-07	3.320	3.310	3.340	3.200	3.810	33,390,000	116,338,440	3.4842	3.131	3.122	3.150	3.018	3.593	35,405,371	3.2859	-4.32%
2018-02-06	3.470	3.460	3.480	3.450	3.990	22,628,000	83,077,780	3.6715	3.272	3.263	3.282	3.254	3.763	23,993,793	3.4625	-14.95%
2018-02-05	4.080	4.070	4.080	3.810	4.140	8,676,000	34,883,360	4.0207	3.848	3.838	3.848	3.593	3.904	9,199,671	3.7918	-1.92%
2018-02-02	4.160	4.160	4.170	4.050	4.330	10,398,800	43,337,964	4.1676	3.923	3.923	3.933	3.819	4.084	11,026,456	3.9304	-0.95%
2018-02-01	4.200	4.190	4.200	4.160	4.610	17,420,000	76,037,980	4.3650	3.961	3.951	3.961	3.923	4.348	18,471,445	4.1165	-6.04%
2018-01-31	4.470	4.460	4.480	4.410	4.830	35,722,000	166,147,420	4.6511	4.216	4.206	4.225	4.159	4.555	37,878,127	4.3864	-1.76%
2018-01-30	4.550	4.550	4.560	4.260	4.840	43,302,000	199,434,000	4.6057	4.291	4.291	4.300	4.018	4.564	45,915,645	4.3435	2.02%
2018-01-29	4.460	4.460	4.470	3.960	4.520	61,911,250	266,788,037	4.3092	4.206	4.206	4.216	3.735	4.263	65,648,121	4.0639	14.07%
2018-01-26	3.910	3.910	3.920	3.500	3.970	35,162,500	134,858,360	3.8353	3.687	3.687	3.697	3.301	3.744	37,284,856	3.6170	11.71%
2018-01-25	3.500	3.480	3.500	3.460	3.880	20,595,000	75,039,320	3.6436	3.301	3.282	3.301	3.263	3.659	21,838,084	3.4362	-9.56%
2018-01-24	3.870	3.870	3.880	3.710	4.030	27,264,300	104,928,742	3.8486	3.650	3.650	3.659	3.499	3.801	28,909,933	3.6295	-5.15%
2018-01-23	4.080	4.080	4.090	4.000	4.400	27,954,350	114,716,123	4.1037	3.848	3.848	3.857	3.772	4.150	29,641,633	3.8701	-3.77%
2018-01-22	4.240	4.240	4.250	4.180	4.640	33,037,000	144,387,940	4.3705	3.999	3.999	4.008	3.942	4.376	35,031,064	4.1217	-2.30%
2018-01-19	4.340	4.340	4.350	4.190	5.420	145,511,200	707,940,025	4.8652	4.093	4.093	4.102	3.951	5.111	154,294,040	4.5883	-8.05%
2018-01-18	4.720	4.720	4.740	3.100	5.810	339,932,489	1,519,856,569	4.4711	4.451	4.451	4.470	2.924	5.479	360,450,310	4.2165	49.84%
2018-01-17	3.150	3.140	3.160	2.970	3.300	36,148,000	116,166,060	3.2136	2.971	2.961	2.980	2.801	3.112	38,329,840	3.0307	3.96%
2018-01-16	3.030	3.030	3.040	2.710	3.160	27,641,000	81,730,100	2.9568	2.858	2.858	2.867	2.556	2.980	29,309,370	2.7885	11.40%
2018-01-15	2.720	2.710	2.720	2.680	2.950	13,465,000	37,407,860	2.7782	2.565	2.556	2.565	2.527	2.782	14,277,727	2.6200	-6.85%
2018-01-12	2.920	2.900	2.920	2.870	3.100	13,349,000	39,709,920	2.9747	2.754	2.735	2.754	2.707	2.924	14,154,726	2.8054	-5.19%
2018-01-11	3.080	3.060	3.090	2.990	3.150	8,726,000	26,613,360	3.0499	2.905	2.886	2.914	2.820	2.971	9,252,688	2.8763	-2.22%
2018-01-10	3.150	3.140	3.150	3.110	3.310	10,056,600	32,149,822	3.1969	2.971	2.961	2.971	2.933	3.122	10,663,601	3.0149	-2.78%
2018-01-09	3.240	3.240	3.250	3.220	3.350	10,376,000	34,028,240	3.2795	3.056	3.056	3.065	3.037	3.159	11,002,280	3.0928	-0.31%
2018-01-08	3.250	3.250	3.260	3.090	3.310	17,014,000	54,799,960	3.2209	3.065	3.065	3.074	2.914	3.122	18,040,940	3.0375	1.25%
2018-01-05	3.210	3.210	3.220	3.170	3.320	10,819,000	34,927,560	3.2284	3.027	3.027	3.037	2.990	3.131	11,472,019	3.0446	0.00%
2018-01-04	3.210	3.200	3.210	3.140	3.430	32,578,000	106,438,340	3.2672	3.027	3.018	3.027	2.961	3.235	34,544,360	3.0812	-3.02%
2018-01-03	3.310	3.310	3.320	2.910	3.440	58,636,000	190,853,380	3.2549	3.122	3.122	3.131	2.744	3.244	62,175,182	3.0696	11.07%
2018-01-02	2.980	2.980	2.990	2.970	3.150	15,437,400	46,996,776	3.0443	2.810	2.810	2.820	2.801	2.971	16,369,179	2.8711	-2.30%
2017-12-29	3.050	3.030	3.050	2.830	3.120	21,403,000	63,855,440	2.9835	2.876	2.858	2.876	2.669	2.942	22,694,853	2.8137	3.39%
2017-12-28	2.950	2.940	2.950	2.920	3.290	33,234,000	102,417,080	3.0817	2.782	2.773	2.782	2.754	3.103	35,239,955	2.9063	-9.23%
2017-12-27	3.250	3.250	3.260	3.060	3.470	53,584,691	174,560,298	3.2577	3.065	3.065	3.074	2.886	3.272	56,818,984	3.0722	3.17%
2017-12-22	3.150	3.140	3.150	2.620	3.210	92,605,000	279,542,980	3.0187	2.971	2.961	2.971	2.471	3.027	98,194,501	2.8468	17.98%
2017-12-21	2.670	2.670	2.680	2.500	3.340	152,404,800	437,896,316	2.8732	2.518	2.518	2.527	2.358	3.150	161,603,728	2.7097	1.14%
2017-12-20	2.640	2.650	2.660	1.750	2.670	214,152,600	456,983,790	2.1339	2.490	2.499	2.509	1.650	2.518	227,078,534	2.0124