C-MER Medical Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03309	2018-01-15			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.420	1.420	1.450	1.400	1.450	1,216,000	1,721,680	1.4159	1.420	1.420	1.450	1.400	1.450	1,216,000	1.4159	-2.74%
2026-02-02	0	1.460	1.460	1.480	1.450	1.520	1,034,000	1,517,800	1.4679	1.460	1.460	1.480	1.450	1.520	1,034,000	1.4679	-4.58%
2026-01-30	0	1.530	1.520	1.530	1.520	1.540	788,000	1,203,820	1.5277	1.530	1.520	1.530	1.520	1.540	788,000	1.5277	-1.29%
2026-01-29	0	1.550	1.540	1.550	1.540	1.560	776,000	1,203,120	1.5504	1.550	1.540	1.550	1.540	1.560	776,000	1.5504	-1.27%
2026-01-28	0	1.570	1.560	1.580	1.560	1.590	622,000	973,380	1.5649	1.570	1.560	1.580	1.560	1.590	622,000	1.5649	-0.63%
2026-01-27	0	1.580	1.560	1.580	1.560	1.580	286,000	449,160	1.5705	1.580	1.560	1.580	1.560	1.580	286,000	1.5705	0.00%
2026-01-26	0	1.580	1.570	1.580	1.560	1.600	990,000	1,559,140	1.5749	1.580	1.570	1.580	1.560	1.600	990,000	1.5749	-1.86%
2026-01-23	0	1.610	1.600	1.610	1.600	1.640	670,000	1,079,160	1.6107	1.610	1.600	1.610	1.600	1.640	670,000	1.6107	-1.83%
2026-01-22	0	1.640	1.630	1.640	1.620	1.640	312,060	511,218	1.6382	1.640	1.630	1.640	1.620	1.640	312,060	1.6382	0.00%
2026-01-21	0	1.640	1.620	1.650	1.620	1.640	42,000	68,240	1.6248	1.640	1.620	1.650	1.620	1.640	42,000	1.6248	-0.61%
2026-01-20	0	1.650	1.640	1.650	1.610	1.650	590,000	962,120	1.6307	1.650	1.640	1.650	1.610	1.650	590,000	1.6307	0.61%
2026-01-19	0	1.640	1.610	1.640	1.620	1.650	182,000	295,340	1.6227	1.640	1.610	1.640	1.620	1.650	182,000	1.6227	0.00%
2026-01-16	0	1.640	1.640	1.650	1.640	1.680	112,000	184,740	1.6495	1.640	1.640	1.650	1.640	1.680	112,000	1.6495	-2.38%
2026-01-15	0	1.680	1.650	1.680	1.650	1.680	82,000	136,780	1.6680	1.680	1.650	1.680	1.650	1.680	82,000	1.6680	0.00%
2026-01-14	0	1.680	1.650	1.680	1.650	1.680	190,000	316,380	1.6652	1.680	1.650	1.680	1.650	1.680	190,000	1.6652	0.00%
2026-01-13	0	1.680	1.650	1.680	1.620	1.680	254,000	418,980	1.6495	1.680	1.650	1.680	1.620	1.680	254,000	1.6495	3.07%
2026-01-09	0	1.630	1.620	1.630	1.620	1.650	222,000	361,400	1.6279	1.630	1.620	1.630	1.620	1.650	222,000	1.6279	-1.21%
2026-01-08	0	1.650	1.630	1.650	1.650	1.650	30,000	49,500	1.6500	1.650	1.630	1.650	1.650	1.650	30,000	1.6500	0.00%
2026-01-07	0	1.650	1.630	1.650	1.610	1.660	212,000	346,600	1.6349	1.650	1.630	1.650	1.610	1.660	212,000	1.6349	-1.79%
2026-01-06	0	1.680	1.660	1.680	1.650	1.680	128,000	213,280	1.6663	1.680	1.660	1.680	1.650	1.680	128,000	1.6663	0.60%
2026-01-05	0	1.670	1.650	1.670	1.650	1.680	270,000	448,060	1.6595	1.670	1.650	1.670	1.650	1.680	270,000	1.6595	-2.91%
2025-12-31	0	1.720	1.690	1.720	1.670	1.730	298,000	506,720	1.7004	1.720	1.690	1.720	1.670	1.730	298,000	1.7004	-1.71%
2025-12-30	0	1.750	1.710	1.750	1.700	1.750	132,000	228,140	1.7283	1.750	1.710	1.750	1.700	1.750	132,000	1.7283	0.57%
2025-12-29	0	1.740	1.700	1.740	1.670	1.740	724,000	1,232,160	1.7019	1.740	1.700	1.740	1.670	1.740	724,000	1.7019	1.75%
2025-12-24	0	1.710	1.670	1.710	1.670	1.710	435,344	736,550	1.6919	1.710	1.670	1.710	1.670	1.710	435,344	1.6919	2.40%
2025-12-23	0	1.670	1.670	1.700	1.660	1.710	384,000	650,780	1.6947	1.670	1.670	1.700	1.660	1.710	384,000	1.6947	-0.60%
2025-12-22	0	1.680	1.680	1.690	1.650	1.700	732,000	1,225,240	1.6738	1.680	1.680	1.690	1.650	1.700	732,000	1.6738	1.20%
2025-12-19	0	1.660	1.660	1.690	1.650	1.690	426,000	709,480	1.6654	1.660	1.660	1.690	1.650	1.690	426,000	1.6654	0.61%
2025-12-18	0	1.650	1.610	1.650	1.580	1.650	496,000	801,380	1.6157	1.650	1.610	1.650	1.580	1.650	496,000	1.6157	6.45%
2025-12-17	0	1.550	1.540	1.550	1.530	1.550	284,000	437,400	1.5401	1.550	1.540	1.550	1.530	1.550	284,000	1.5401	-0.64%
2025-12-16	0	1.560	1.560	1.570	1.550	1.590	276,000	433,200	1.5696	1.560	1.560	1.570	1.550	1.590	276,000	1.5696	-2.50%
2025-12-15	0	1.600	1.590	1.600	1.590	1.610	108,000	172,300	1.5954	1.600	1.590	1.600	1.590	1.610	108,000	1.5954	-0.62%
2025-12-12	0	1.610	1.600	1.620	1.600	1.620	342,000	549,980	1.6081	1.610	1.600	1.620	1.600	1.620	342,000	1.6081	0.00%
2025-12-11	0	1.610	1.610	1.630	1.610	1.630	234,000	378,940	1.6194	1.610	1.610	1.630	1.610	1.630	234,000	1.6194	-1.83%
2025-12-10	0	1.640	1.610	1.640	1.610	1.640	206,000	333,500	1.6189	1.640	1.610	1.640	1.610	1.640	206,000	1.6189	0.61%
2025-12-09	0	1.630	1.630	1.640	1.630	1.640	54,000	88,120	1.6319	1.630	1.630	1.640	1.630	1.640	54,000	1.6319	-1.81%
2025-12-08	0	1.660	1.650	1.660	1.650	1.660	196,000	324,020	1.6532	1.660	1.650	1.660	1.650	1.660	196,000	1.6532	0.00%
2025-12-05	0	1.660	1.660	1.680	1.620	1.680	648,000	1,063,660	1.6415	1.660	1.660	1.680	1.620	1.680	648,000	1.6415	-1.19%
2025-12-04	0	1.680	1.670	1.690	1.680	1.690	194,000	326,020	1.6805	1.680	1.670	1.690	1.680	1.690	194,000	1.6805	-0.59%
2025-12-03	0	1.690	1.690	1.700	1.690	1.730	326,000	556,280	1.7064	1.690	1.690	1.700	1.690	1.730	326,000	1.7064	-2.87%
2025-12-02	0	1.740	1.740	1.750	1.730	1.760	816,000	1,426,200	1.7478	1.740	1.740	1.750	1.730	1.760	816,000	1.7478	-1.14%
2025-12-01	0	1.760	1.750	1.770	1.700	1.760	502,000	871,580	1.7362	1.760	1.750	1.770	1.700	1.760	502,000	1.7362	1.15%
2025-11-28	0	1.740	1.710	1.740	1.730	1.740	238,000	412,460	1.7330	1.740	1.710	1.740	1.730	1.740	238,000	1.7330	0.58%
2025-11-27	0	1.730	1.700	1.730	1.720	1.760	216,000	373,440	1.7289	1.730	1.700	1.730	1.720	1.760	216,000	1.7289	-0.57%
2025-11-26	0	1.740	1.720	1.740	1.700	1.740	320,000	553,040	1.7283	1.740	1.720	1.740	1.700	1.740	320,000	1.7283	0.58%
2025-11-25	0	1.730	1.710	1.730	1.670	1.730	618,000	1,052,220	1.7026	1.730	1.710	1.730	1.670	1.730	618,000	1.7026	1.17%
2025-11-24	0	1.710	1.700	1.710	1.690	1.740	682,000	1,168,020	1.7126	1.710	1.700	1.710	1.690	1.740	682,000	1.7126	-1.16%
2025-11-21	0	1.730	1.730	1.750	1.720	1.780	926,056	1,614,538	1.7435	1.730	1.730	1.750	1.720	1.780	926,056	1.7435	-2.81%
2025-11-20	0	1.780	1.780	1.790	1.770	1.810	268,000	480,700	1.7937	1.780	1.780	1.790	1.770	1.810	268,000	1.7937	-2.20%
2025-11-19	0	1.820	1.770	1.820	1.760	1.820	236,000	424,360	1.7981	1.820	1.770	1.820	1.760	1.820	236,000	1.7981	1.68%
2025-11-18	0	1.790	1.780	1.790	1.770	1.800	458,000	818,320	1.7867	1.790	1.780	1.790	1.770	1.800	458,000	1.7867	-0.56%
2025-11-17	0	1.800	1.800	1.820	1.790	1.820	207,800	374,330	1.8014	1.800	1.800	1.820	1.790	1.820	207,800	1.8014	-1.64%
2025-11-14	0	1.830	1.830	1.850	1.820	1.850	282,000	518,880	1.8400	1.830	1.830	1.850	1.820	1.850	282,000	1.8400	-0.54%
2025-11-13	0	1.840	1.810	1.840	1.800	1.840	294,000	536,720	1.8256	1.840	1.810	1.840	1.800	1.840	294,000	1.8256	1.10%
2025-11-12	0	1.820	1.800	1.820	1.780	1.820	310,000	560,540	1.8082	1.820	1.800	1.820	1.780	1.820	310,000	1.8082	1.11%
2025-11-11	0	1.800	1.780	1.800	1.780	1.800	528,000	947,780	1.7950	1.800	1.780	1.800	1.780	1.800	528,000	1.7950	-0.55%
2025-11-10	0	1.810	1.790	1.810	1.780	1.820	282,000	507,640	1.8001	1.810	1.790	1.810	1.780	1.820	282,000	1.8001	0.56%
2025-11-07	0	1.800	1.780	1.800	1.770	1.810	302,055	542,397	1.7957	1.800	1.780	1.800	1.770	1.810	302,055	1.7957	0.00%
2025-11-06	0	1.800	1.800	1.810	1.780	1.800	66,000	118,360	1.7933	1.800	1.800	1.810	1.780	1.800	66,000	1.7933	0.56%
2025-11-05	0	1.790	1.790	1.810	1.760	1.820	578,000	1,031,720	1.7850	1.790	1.790	1.810	1.760	1.820	578,000	1.7850	-1.10%
2025-11-04	0	1.810	1.770	1.810	1.750	1.810	936,000	1,659,680	1.7732	1.810	1.770	1.810	1.750	1.810	936,000	1.7732	-0.55%
2025-11-03	0	1.820	1.770	1.820	1.780	1.820	1,190,000	2,134,560	1.7937	1.820	1.770	1.820	1.780	1.820	1,190,000	1.7937	0.00%
2025-10-31	0	1.820	1.810	1.820	1.820	1.850	626,000	1,145,300	1.8296	1.820	1.810	1.820	1.820	1.850	626,000	1.8296	-3.19%
2025-10-30	0	1.880	1.840	1.880	1.840	1.880	872,000	1,621,480	1.8595	1.880	1.840	1.880	1.840	1.880	872,000	1.8595	-1.05%
2025-10-28	0	1.900	1.870	1.900	1.870	1.900	374,000	704,000	1.8824	1.900	1.870	1.900	1.870	1.900	374,000	1.8824	0.53%
2025-10-27	0	1.890	1.870	1.880	1.870	1.910	854,000	1,610,420	1.8857	1.890	1.870	1.880	1.870	1.910	854,000	1.8857	0.00%
2025-10-24	0	1.890	1.890	1.910	1.890	1.910	96,000	182,280	1.8988	1.890	1.890	1.910	1.890	1.910	96,000	1.8988	-1.56%
2025-10-23	0	1.920	1.890	1.920	1.890	1.920	366,051	696,977	1.9040	1.920	1.890	1.920	1.890	1.920	366,051	1.9040	0.00%
2025-10-22	0	1.920	1.880	1.920	1.880	1.920	318,000	605,720	1.9048	1.920	1.880	1.920	1.880	1.920	318,000	1.9048	0.00%
2025-10-21	0	1.920	1.890	1.920	1.870	1.920	674,000	1,277,080	1.8948	1.920	1.890	1.920	1.870	1.920	674,000	1.8948	2.13%
2025-10-20	0	1.880	1.880	1.910	1.880	1.940	518,000	986,380	1.9042	1.880	1.880	1.910	1.880	1.940	518,000	1.9042	0.00%
2025-10-17	0	1.880	1.880	1.890	1.870	1.930	782,000	1,488,260	1.9031	1.880	1.880	1.890	1.870	1.930	782,000	1.9031	-4.08%
2025-10-16	0	1.960	1.920	1.960	1.900	1.960	790,000	1,534,500	1.9424	1.960	1.920	1.960	1.900	1.960	790,000	1.9424	0.00%
2025-10-15	0	1.960	1.920	1.960	1.880	1.960	538,000	1,042,520	1.9378	1.960	1.920	1.960	1.880	1.960	538,000	1.9378	1.55%
2025-10-14	0	1.930	1.890	1.930	1.880	1.950	510,000	975,260	1.9123	1.930	1.890	1.930	1.880	1.950	510,000	1.9123	-0.52%
2025-10-13	0	1.940	1.920	1.950	1.840	1.940	820,000	1,546,900	1.8865	1.940	1.920	1.950	1.840	1.940	820,000	1.8865	0.52%
2025-10-10	0	1.930	1.940	1.950	1.930	1.960	714,000	1,389,080	1.9455	1.930	1.940	1.950	1.930	1.960	714,000	1.9455	-2.03%
2025-10-09	0	1.970	1.970	1.990	1.960	2.000	780,049	1,539,737	1.9739	1.970	1.970	1.990	1.960	2.000	780,049	1.9739	-1.50%
2025-10-08	0	2.000	1.990	2.020	1.980	2.020	518,000	1,035,120	1.9983	2.000	1.990	2.020	1.980	2.020	518,000	1.9983	-0.99%
2025-10-06	0	2.020	2.000	2.030	1.970	2.030	718,000	1,438,940	2.0041	2.020	2.000	2.030	1.970	2.030	718,000	2.0041	0.00%
2025-10-03	0	2.020	2.000	2.010	1.980	2.020	532,000	1,062,300	1.9968	2.020	2.000	2.010	1.980	2.020	532,000	1.9968	-0.49%
2025-10-02	0	2.030	2.010	2.030	2.000	2.050	1,002,000	2,016,690	2.0127	2.030	2.010	2.030	2.000	2.050	1,002,000	2.0127	0.00%
2025-09-30	0	2.030	2.020	2.040	1.970	2.090	3,672,000	7,450,040	2.0289	2.030	2.020	2.040	1.970	2.090	3,672,000	2.0289	5.73%
2025-09-29	0	1.920	1.920	1.930	1.860	1.930	812,000	1,557,680	1.9183	1.920	1.920	1.930	1.860	1.930	812,000	1.9183	2.13%
2025-09-26	0	1.880	1.860	1.880	1.850	1.890	748,000	1,402,140	1.8745	1.880	1.860	1.880	1.850	1.890	748,000	1.8745	-1.05%
2025-09-25	0	1.900	1.900	1.920	1.900	1.920	258,000	490,600	1.9016	1.900	1.900	1.920	1.900	1.920	258,000	1.9016	-1.04%
2025-09-24	0	1.920	1.900	1.930	1.900	1.920	210,000	400,980	1.9094	1.920	1.900	1.930	1.900	1.920	210,000	1.9094	0.52%
2025-09-23	0	1.910	1.900	1.930	1.900	1.950	418,000	800,540	1.9152	1.910	1.900	1.930	1.900	1.950	418,000	1.9152	-2.05%
2025-09-22	0	1.950	1.930	1.950	1.940	1.960	162,000	315,160	1.9454	1.950	1.930	1.950	1.940	1.960	162,000	1.9454	-1.02%
2025-09-19	0	1.970	1.950	1.970	1.930	1.970	394,154	768,677	1.9502	1.970	1.950	1.970	1.930	1.970	394,154	1.9502	2.07%
2025-09-18	0	1.930	1.930	1.940	1.920	1.960	294,000	569,340	1.9365	1.930	1.930	1.940	1.920	1.960	294,000	1.9365	-2.03%
2025-09-17	0	1.970	1.960	1.980	1.950	1.970	480,000	942,040	1.9626	1.970	1.960	1.980	1.950	1.970	480,000	1.9626	-0.51%
2025-09-16	0	1.980	1.950	1.980	1.940	1.980	706,000	1,378,160	1.9521	1.980	1.950	1.980	1.940	1.980	706,000	1.9521	0.51%
2025-09-15	0	1.970	1.970	1.980	1.940	1.980	1,222,000	2,387,620	1.9539	1.970	1.970	1.980	1.940	1.980	1,222,000	1.9539	0.51%
2025-09-12	0	1.960	1.930	1.960	1.920	1.970	658,000	1,282,260	1.9487	1.960	1.930	1.960	1.920	1.970	658,000	1.9487	2.08%
2025-09-11	0	1.920	1.920	1.960	1.900	1.950	990,000	1,900,800	1.9200	1.920	1.920	1.960	1.900	1.950	990,000	1.9200	-1.03%
2025-09-10	0	1.940	1.940	1.960	1.930	1.960	650,000	1,263,540	1.9439	1.940	1.940	1.960	1.930	1.960	650,000	1.9439	-1.02%
2025-09-09	0	1.960	1.930	1.960	1.920	1.960	454,000	881,300	1.9412	1.960	1.930	1.960	1.920	1.960	454,000	1.9412	1.55%
2025-09-08	0	1.930	1.930	1.950	1.920	1.950	572,000	1,107,940	1.9370	1.930	1.930	1.950	1.920	1.950	572,000	1.9370	-1.03%
2025-09-05	0	1.950	1.920	1.950	1.880	1.950	894,103	1,718,697	1.9223	1.950	1.920	1.950	1.880	1.950	894,103	1.9223	3.17%
2025-09-04	0	1.890	1.880	1.890	1.860	1.920	854,000	1,605,480	1.8800	1.890	1.880	1.890	1.860	1.920	854,000	1.8800	0.00%
2025-09-03	0	1.890	1.890	1.920	1.890	1.940	936,000	1,780,340	1.9021	1.890	1.890	1.920	1.890	1.940	936,000	1.9021	-3.08%
2025-09-02	0	1.950	1.930	1.950	1.930	2.000	2,090,000	4,102,560	1.9629	1.950	1.930	1.950	1.930	2.000	2,090,000	1.9629	-2.99%
2025-09-01	0	2.010	2.000	2.010	1.980	2.100	1,402,000	2,836,940	2.0235	2.010	2.000	2.010	1.980	2.100	1,402,000	2.0235	0.00%
2025-08-29	0	2.010	2.010	2.020	2.010	2.100	1,802,000	3,671,760	2.0376	2.010	2.010	2.020	2.010	2.100	1,802,000	2.0376	-2.90%
2025-08-28	0	2.070	2.040	2.070	2.010	2.120	2,614,000	5,365,260	2.0525	2.070	2.040	2.070	2.010	2.120	2,614,000	2.0525	-2.82%
2025-08-27	0	2.130	2.120	2.130	2.000	2.160	6,847,026	14,390,483	2.1017	2.130	2.120	2.130	2.000	2.160	6,847,026	2.1017	6.50%
2025-08-26	0	2.000	1.980	2.000	1.970	2.030	1,198,000	2,391,140	1.9959	2.000	1.980	2.000	1.970	2.030	1,198,000	1.9959	-1.48%
2025-08-25	0	2.030	2.020	2.040	2.020	2.060	1,318,000	2,679,140	2.0327	2.030	2.020	2.040	2.020	2.060	1,318,000	2.0327	-1.46%
2025-08-22	0	2.060	2.050	2.060	2.030	2.070	846,000	1,731,720	2.0470	2.060	2.050	2.060	2.030	2.070	846,000	2.0470	1.48%
2025-08-21	0	2.030	2.030	2.040	2.020	2.110	2,654,094	5,457,897	2.0564	2.030	2.030	2.040	2.020	2.110	2,654,094	2.0564	-2.40%
2025-08-20	0	2.080	2.080	2.090	1.900	2.110	7,442,000	14,964,300	2.0108	2.080	2.080	2.090	1.900	2.110	7,442,000	2.0108	11.23%
2025-08-19	0	1.870	1.870	1.890	1.870	1.950	1,646,000	3,126,700	1.8996	1.870	1.870	1.890	1.870	1.950	1,646,000	1.8996	-1.58%
2025-08-18	0	1.900	1.900	1.910	1.880	1.940	2,980,000	5,681,300	1.9065	1.900	1.900	1.910	1.880	1.940	2,980,000	1.9065	0.53%
2025-08-15	0	1.890	1.890	1.900	1.860	1.900	1,238,000	2,326,380	1.8791	1.890	1.890	1.900	1.860	1.900	1,238,000	1.8791	1.61%
2025-08-14	0	1.860	1.840	1.860	1.840	1.860	172,000	318,540	1.8520	1.860	1.840	1.860	1.840	1.860	172,000	1.8520	0.00%
2025-08-13	0	1.860	1.840	1.860	1.840	1.860	354,000	655,200	1.8508	1.860	1.840	1.860	1.840	1.860	354,000	1.8508	1.09%
2025-08-12	0	1.840	1.840	1.860	1.840	1.860	456,000	841,140	1.8446	1.840	1.840	1.860	1.840	1.860	456,000	1.8446	-1.08%
2025-08-11	0	1.860	1.850	1.860	1.810	1.860	540,000	996,340	1.8451	1.860	1.850	1.860	1.810	1.860	540,000	1.8451	2.20%
2025-08-08	0	1.820	1.810	1.820	1.790	1.840	1,414,000	2,560,520	1.8108	1.820	1.810	1.820	1.790	1.840	1,414,000	1.8108	2.25%
2025-08-07	0	1.780	1.770	1.780	1.770	1.790	294,111	520,878	1.7710	1.780	1.770	1.780	1.770	1.790	294,111	1.7710	-0.56%
2025-08-06	0	1.790	1.790	1.800	1.790	1.800	214,000	384,160	1.7951	1.790	1.790	1.800	1.790	1.800	214,000	1.7951	0.00%
2025-08-05	0	1.790	1.770	1.800	1.750	1.790	326,000	578,740	1.7753	1.790	1.770	1.800	1.750	1.790	326,000	1.7753	1.13%
2025-08-04	0	1.770	1.760	1.770	1.730	1.780	716,000	1,258,060	1.7571	1.770	1.760	1.770	1.730	1.780	716,000	1.7571	-1.12%
2025-08-01	0	1.790	1.790	1.810	1.790	1.840	432,000	778,780	1.8027	1.790	1.790	1.810	1.790	1.840	432,000	1.8027	-1.65%
2025-07-31	0	1.820	1.810	1.820	1.810	1.880	1,284,000	2,360,320	1.8383	1.820	1.810	1.820	1.810	1.880	1,284,000	1.8383	-1.09%
2025-07-30	0	1.840	1.830	1.840	1.820	1.850	1,710,000	3,140,640	1.8366	1.840	1.830	1.840	1.820	1.850	1,710,000	1.8366	1.66%
2025-07-29	0	1.810	1.810	1.820	1.790	1.830	410,000	742,740	1.8116	1.810	1.810	1.820	1.790	1.830	410,000	1.8116	0.56%
2025-07-28	0	1.800	1.800	1.810	1.790	1.810	554,000	1,000,880	1.8066	1.800	1.800	1.810	1.790	1.810	554,000	1.8066	0.56%
2025-07-25	0	1.790	1.790	1.800	1.780	1.800	492,000	883,040	1.7948	1.790	1.790	1.800	1.780	1.800	492,000	1.7948	-0.56%
2025-07-24	0	1.800	1.780	1.800	1.750	1.800	898,000	1,599,520	1.7812	1.800	1.780	1.800	1.750	1.800	898,000	1.7812	1.69%
2025-07-23	0	1.770	1.750	1.770	1.750	1.770	964,000	1,693,640	1.7569	1.770	1.750	1.770	1.750	1.770	964,000	1.7569	0.57%
2025-07-22	0	1.760	1.760	1.780	1.750	1.780	1,484,113	2,614,478	1.7616	1.760	1.760	1.780	1.750	1.780	1,484,113	1.7616	0.57%
2025-07-21	0	1.750	1.750	1.770	1.750	1.790	598,000	1,054,200	1.7629	1.750	1.750	1.770	1.750	1.790	598,000	1.7629	-2.23%
2025-07-18	0	1.790	1.780	1.790	1.770	1.800	498,000	887,780	1.7827	1.790	1.780	1.790	1.770	1.800	498,000	1.7827	0.00%
2025-07-17	0	1.790	1.770	1.790	1.760	1.790	522,000	923,760	1.7697	1.790	1.770	1.790	1.760	1.790	522,000	1.7697	1.13%
2025-07-16	0	1.770	1.770	1.780	1.740	1.780	544,000	962,500	1.7693	1.770	1.770	1.780	1.740	1.780	544,000	1.7693	1.14%
2025-07-15	0	1.750	1.750	1.770	1.740	1.780	1,576,000	2,771,160	1.7584	1.750	1.750	1.770	1.740	1.780	1,576,000	1.7584	-2.78%
2025-07-14	0	1.800	1.780	1.800	1.780	1.820	472,000	845,820	1.7920	1.800	1.780	1.800	1.780	1.820	472,000	1.7920	0.00%
2025-07-11	0	1.800	1.790	1.800	1.780	1.820	700,000	1,254,480	1.7921	1.800	1.790	1.800	1.780	1.820	700,000	1.7921	0.56%
2025-07-10	0	1.790	1.790	1.810	1.780	1.810	414,000	743,160	1.7951	1.790	1.790	1.810	1.780	1.810	414,000	1.7951	-1.65%
2025-07-09	0	1.820	1.800	1.820	1.810	1.830	486,000	882,940	1.8167	1.820	1.800	1.820	1.810	1.830	486,000	1.8167	0.00%
2025-07-08	0	1.820	1.820	1.850	1.810	1.850	384,108	704,917	1.8352	1.820	1.820	1.850	1.810	1.850	384,108	1.8352	-1.62%
2025-07-07	0	1.850	1.840	1.850	1.820	1.850	402,000	737,200	1.8338	1.850	1.840	1.850	1.820	1.850	402,000	1.8338	1.09%
2025-07-04	0	1.830	1.810	1.830	1.800	1.830	424,000	771,680	1.8200	1.830	1.810	1.830	1.800	1.830	424,000	1.8200	0.55%
2025-07-03	0	1.820	1.800	1.820	1.790	1.820	494,000	892,540	1.8068	1.820	1.800	1.820	1.790	1.820	494,000	1.8068	0.00%
2025-07-02	0	1.820	1.780	1.820	1.750	1.820	780,000	1,396,800	1.7908	1.820	1.780	1.820	1.750	1.820	780,000	1.7908	1.11%
2025-06-30	0	1.800	1.800	1.810	1.790	1.820	408,000	736,460	1.8050	1.800	1.800	1.810	1.790	1.820	408,000	1.8050	-0.55%
2025-06-27	0	1.810	1.810	1.820	1.790	1.820	906,000	1,636,600	1.8064	1.810	1.810	1.820	1.790	1.820	906,000	1.8064	0.56%
2025-06-26	0	1.820	1.810	1.820	1.770	1.820	1,646,000	2,951,320	1.7930	1.800	1.790	1.800	1.751	1.800	1,664,289	1.7733	1.68%
2025-06-25	0	1.790	1.780	1.790	1.770	1.790	626,000	1,115,540	1.7820	1.770	1.760	1.770	1.751	1.770	632,956	1.7624	0.56%
2025-06-24	0	1.780	1.750	1.780	1.740	1.780	997,000	1,756,690	1.7620	1.760	1.731	1.760	1.721	1.760	1,008,078	1.7426	0.56%
2025-06-23	0	1.770	1.740	1.770	1.740	1.770	545,000	958,910	1.7595	1.751	1.721	1.751	1.721	1.751	551,056	1.7401	0.00%
2025-06-20	0	1.770	1.770	1.780	1.680	1.770	904,000	1,586,260	1.7547	1.751	1.751	1.760	1.662	1.751	914,044	1.7354	3.51%
2025-06-19	0	1.710	1.690	1.710	1.670	1.720	1,032,000	1,749,280	1.6950	1.691	1.671	1.691	1.652	1.701	1,043,467	1.6764	-1.16%
2025-06-18	0	1.730	1.730	1.760	1.730	1.790	322,000	563,180	1.7490	1.711	1.711	1.741	1.711	1.770	325,578	1.7298	-2.26%
2025-06-17	0	1.770	1.750	1.770	1.740	1.770	808,000	1,420,620	1.7582	1.751	1.731	1.751	1.721	1.751	816,978	1.7389	-0.56%
2025-06-16	0	1.780	1.760	1.780	1.730	1.780	370,000	654,660	1.7694	1.760	1.741	1.760	1.711	1.760	374,111	1.7499	0.56%
2025-06-13	0	1.770	1.730	1.770	1.730	1.770	556,000	972,040	1.7483	1.751	1.711	1.751	1.711	1.751	562,178	1.7291	0.00%
2025-06-12	0	1.770	1.740	1.770	1.730	1.770	760,000	1,338,060	1.7606	1.751	1.721	1.751	1.711	1.751	768,444	1.7413	0.57%
2025-06-11	0	1.760	1.760	1.770	1.730	1.760	514,000	898,760	1.7486	1.741	1.741	1.751	1.711	1.741	519,711	1.7293	1.73%
2025-06-10	0	1.730	1.730	1.740	1.720	1.770	874,000	1,524,940	1.7448	1.711	1.711	1.721	1.701	1.751	883,711	1.7256	-0.57%
2025-06-09	0	1.740	1.730	1.740	1.690	1.740	812,000	1,398,100	1.7218	1.721	1.711	1.721	1.671	1.721	821,022	1.7029	0.58%
2025-06-06	0	1.730	1.700	1.730	1.680	1.730	822,000	1,407,400	1.7122	1.711	1.681	1.711	1.662	1.711	831,133	1.6934	0.58%
2025-06-05	0	1.720	1.680	1.720	1.680	1.720	1,004,000	1,707,880	1.7011	1.701	1.662	1.701	1.662	1.701	1,015,156	1.6824	2.38%
2025-06-04	0	1.680	1.680	1.690	1.650	1.700	1,052,000	1,763,880	1.6767	1.662	1.662	1.671	1.632	1.681	1,063,689	1.6583	-0.59%
2025-06-03	0	1.690	1.680	1.700	1.650	1.700	1,256,000	2,105,960	1.6767	1.671	1.662	1.681	1.632	1.681	1,269,956	1.6583	0.60%
2025-06-02	0	1.680	1.670	1.680	1.640	1.690	1,318,000	2,195,420	1.6657	1.662	1.652	1.662	1.622	1.671	1,332,644	1.6474	-1.18%
2025-05-30	0	1.700	1.700	1.730	1.670	1.740	2,374,000	4,052,480	1.7070	1.681	1.681	1.711	1.652	1.721	2,400,378	1.6883	-3.95%
2025-05-29	0	1.770	1.730	1.770	1.700	1.780	1,614,000	2,790,280	1.7288	1.751	1.711	1.751	1.681	1.760	1,631,933	1.7098	0.00%
2025-05-28	0	1.770	1.760	1.770	1.710	1.770	1,566,000	2,721,780	1.7380	1.751	1.741	1.751	1.691	1.751	1,583,400	1.7189	2.31%
2025-05-27	0	1.730	1.720	1.730	1.670	1.730	1,036,000	1,755,000	1.6940	1.711	1.701	1.711	1.652	1.711	1,047,511	1.6754	0.58%
2025-05-26	0	1.720	1.700	1.720	1.670	1.730	860,000	1,460,180	1.6979	1.701	1.681	1.701	1.652	1.711	869,556	1.6792	2.38%
2025-05-23	0	1.680	1.650	1.680	1.600	1.700	1,430,000	2,360,820	1.6509	1.662	1.632	1.662	1.582	1.681	1,445,889	1.6328	-1.18%
2025-05-22	0	1.700	1.690	1.700	1.690	1.720	362,000	615,300	1.6997	1.681	1.671	1.681	1.671	1.701	366,022	1.6810	-1.73%
2025-05-21	0	1.730	1.710	1.730	1.700	1.730	476,000	814,580	1.7113	1.711	1.691	1.711	1.681	1.711	481,289	1.6925	1.17%
2025-05-20	0	1.710	1.700	1.710	1.670	1.710	594,000	1,005,060	1.6920	1.691	1.681	1.691	1.652	1.691	600,600	1.6734	1.18%
2025-05-19	0	1.690	1.670	1.690	1.680	1.690	54,000	90,920	1.6837	1.671	1.652	1.671	1.662	1.671	54,600	1.6652	0.60%
2025-05-16	0	1.680	1.670	1.680	1.670	1.700	338,000	569,100	1.6837	1.662	1.652	1.662	1.652	1.681	341,756	1.6652	-2.33%
2025-05-15	0	1.720	1.670	1.710	1.680	1.720	708,000	1,200,640	1.6958	1.701	1.652	1.691	1.662	1.701	715,867	1.6772	0.00%
2025-05-14	0	1.720	1.700	1.720	1.700	1.740	614,000	1,055,340	1.7188	1.701	1.681	1.701	1.681	1.721	620,822	1.6999	-1.15%
2025-05-13	0	1.740	1.700	1.740	1.690	1.740	604,000	1,034,980	1.7135	1.721	1.681	1.721	1.671	1.721	610,711	1.6947	0.58%
2025-05-12	0	1.730	1.710	1.730	1.710	1.750	484,000	836,420	1.7281	1.711	1.691	1.711	1.691	1.731	489,378	1.7091	0.00%
2025-05-09	0	1.730	1.710	1.730	1.700	1.730	742,000	1,271,060	1.7130	1.711	1.691	1.711	1.681	1.711	750,244	1.6942	1.17%
2025-05-08	0	1.710	1.710	1.720	1.690	1.720	726,000	1,236,820	1.7036	1.691	1.691	1.701	1.671	1.701	734,067	1.6849	-0.58%
2025-05-07	0	1.720	1.680	1.720	1.680	1.720	846,000	1,438,120	1.6999	1.701	1.662	1.701	1.662	1.701	855,400	1.6812	0.58%
2025-05-06	0	1.710	1.680	1.710	1.650	1.710	940,000	1,581,160	1.6821	1.691	1.662	1.691	1.632	1.691	950,444	1.6636	0.59%
2025-05-02	0	1.700	1.650	1.700	1.670	1.700	626,000	1,057,260	1.6889	1.681	1.632	1.681	1.652	1.681	632,956	1.6704	0.59%
2025-04-30	0	1.690	1.670	1.690	1.640	1.690	506,000	842,120	1.6643	1.671	1.652	1.671	1.622	1.671	511,622	1.6460	0.60%
2025-04-29	0	1.680	1.650	1.680	1.650	1.700	382,000	637,520	1.6689	1.662	1.632	1.662	1.632	1.681	386,244	1.6506	1.82%
2025-04-28	0	1.650	1.630	1.650	1.600	1.690	1,102,000	1,819,700	1.6513	1.632	1.612	1.632	1.582	1.671	1,114,244	1.6331	3.77%
2025-04-25	0	1.590	1.570	1.590	1.540	1.590	426,000	667,600	1.5671	1.573	1.553	1.573	1.523	1.573	430,733	1.5499	2.58%
2025-04-24	0	1.550	1.550	1.560	1.540	1.590	396,000	614,640	1.5521	1.533	1.533	1.543	1.523	1.573	400,400	1.5351	0.00%
2025-04-23	0	1.550	1.550	1.580	1.470	1.590	1,256,000	1,931,440	1.5378	1.533	1.533	1.563	1.454	1.573	1,269,956	1.5209	4.73%
2025-04-22	0	1.480	1.480	1.490	1.440	1.490	494,000	727,640	1.4730	1.464	1.464	1.474	1.424	1.474	499,489	1.4568	0.00%
2025-04-17	0	1.480	1.410	1.480	1.400	1.480	406,000	591,200	1.4562	1.464	1.395	1.464	1.385	1.464	410,511	1.4402	3.50%
2025-04-16	0	1.430	1.410	1.430	1.390	1.440	506,000	718,360	1.4197	1.414	1.395	1.414	1.375	1.424	511,622	1.4041	-1.38%
2025-04-15	0	1.450	1.450	1.460	1.410	1.460	302,000	433,320	1.4348	1.434	1.434	1.444	1.395	1.444	305,356	1.4191	0.69%
2025-04-14	0	1.440	1.430	1.450	1.410	1.440	486,000	694,140	1.4283	1.424	1.414	1.434	1.395	1.424	491,400	1.4126	3.60%
2025-04-11	0	1.390	1.380	1.390	1.380	1.400	112,000	155,400	1.3875	1.375	1.365	1.375	1.365	1.385	113,244	1.3723	0.72%
2025-04-10	0	1.380	1.380	1.410	1.380	1.430	622,000	868,300	1.3960	1.365	1.365	1.395	1.365	1.414	628,911	1.3806	-1.43%
2025-04-09	0	1.400	1.400	1.410	1.350	1.410	1,226,000	1,702,540	1.3887	1.385	1.385	1.395	1.335	1.395	1,239,622	1.3734	-1.41%
2025-04-08	0	1.420	1.410	1.420	1.340	1.420	1,740,000	2,384,980	1.3707	1.404	1.395	1.404	1.325	1.404	1,759,333	1.3556	5.97%
2025-04-07	0	1.340	1.340	1.370	1.330	1.560	3,636,000	5,014,320	1.3791	1.325	1.325	1.355	1.315	1.543	3,676,400	1.3639	-16.25%
2025-04-03	0	1.600	1.600	1.610	1.570	1.600	654,000	1,041,460	1.5924	1.582	1.582	1.592	1.553	1.582	661,267	1.5749	0.00%
2025-04-02	0	1.600	1.600	1.610	1.570	1.600	432,000	687,640	1.5918	1.582	1.582	1.592	1.553	1.582	436,800	1.5743	0.00%
2025-04-01	0	1.600	1.590	1.610	1.570	1.610	756,000	1,203,780	1.5923	1.582	1.573	1.592	1.553	1.592	764,400	1.5748	1.91%
2025-03-31	0	1.570	1.540	1.570	1.540	1.570	768,000	1,195,920	1.5572	1.553	1.523	1.553	1.523	1.553	776,533	1.5401	-0.63%
2025-03-28	0	1.580	1.580	1.600	1.570	1.600	676,000	1,069,260	1.5817	1.563	1.563	1.582	1.553	1.582	683,511	1.5644	-0.63%
2025-03-27	0	1.590	1.580	1.590	1.570	1.610	858,000	1,366,420	1.5926	1.573	1.563	1.573	1.553	1.592	867,533	1.5751	-0.62%
2025-03-26	0	1.600	1.580	1.610	1.560	1.610	1,782,100	2,808,913	1.5762	1.582	1.563	1.592	1.543	1.592	1,801,901	1.5589	1.91%
2025-03-25	0	1.570	1.560	1.570	1.520	1.570	1,274,000	1,960,960	1.5392	1.553	1.543	1.553	1.503	1.553	1,288,156	1.5223	0.00%
2025-03-24	0	1.570	1.550	1.570	1.530	1.620	3,006,000	4,674,100	1.5549	1.553	1.533	1.553	1.513	1.602	3,039,400	1.5378	-3.68%
2025-03-21	0	1.630	1.630	1.660	1.620	1.680	1,636,000	2,677,200	1.6364	1.612	1.612	1.642	1.602	1.662	1,654,178	1.6184	-2.98%
2025-03-20	0	1.680	1.670	1.680	1.670	1.740	1,145,000	1,948,850	1.7021	1.662	1.652	1.662	1.652	1.721	1,157,722	1.6833	-2.89%
2025-03-19	0	1.730	1.720	1.730	1.690	1.730	560,000	960,460	1.7151	1.711	1.701	1.711	1.671	1.711	566,222	1.6963	0.58%
2025-03-18	0	1.720	1.710	1.720	1.680	1.720	1,006,000	1,713,920	1.7037	1.701	1.691	1.701	1.662	1.701	1,017,178	1.6850	1.78%
2025-03-17	0	1.690	1.690	1.700	1.680	1.720	604,000	1,023,300	1.6942	1.671	1.671	1.681	1.662	1.701	610,711	1.6756	0.60%
2025-03-14	0	1.680	1.680	1.700	1.630	1.700	2,988,000	4,980,040	1.6667	1.662	1.662	1.681	1.612	1.681	3,021,200	1.6484	0.00%
2025-03-13	0	1.680	1.680	1.700	1.680	1.720	1,112,000	1,883,060	1.6934	1.662	1.662	1.681	1.662	1.701	1,124,356	1.6748	-1.75%
2025-03-12	0	1.710	1.710	1.720	1.690	1.730	1,630,000	2,784,400	1.7082	1.691	1.691	1.701	1.671	1.711	1,648,111	1.6894	-1.16%
2025-03-11	0	1.730	1.710	1.730	1.680	1.790	4,420,000	7,546,110	1.7073	1.711	1.691	1.711	1.662	1.770	4,469,111	1.6885	-3.35%
2025-03-10	0	1.790	1.790	1.810	1.750	1.830	3,380,000	6,038,740	1.7866	1.770	1.770	1.790	1.731	1.810	3,417,556	1.7670	-1.65%
2025-03-07	0	1.820	1.810	1.820	1.760	1.820	5,222,000	9,333,700	1.7874	1.800	1.790	1.800	1.741	1.800	5,280,022	1.7677	3.41%
2025-03-06	0	1.760	1.760	1.780	1.730	1.790	3,620,000	6,378,090	1.7619	1.741	1.741	1.760	1.711	1.770	3,660,222	1.7425	2.33%
2025-03-05	0	1.720	1.710	1.720	1.700	1.740	2,834,000	4,874,220	1.7199	1.701	1.691	1.701	1.681	1.721	2,865,489	1.7010	0.58%
2025-03-04	0	1.710	1.710	1.720	1.690	1.730	2,744,000	4,684,910	1.7073	1.691	1.691	1.701	1.671	1.711	2,774,489	1.6886	0.00%
2025-03-03	0	1.710	1.700	1.710	1.700	1.800	4,942,000	8,634,380	1.7471	1.691	1.681	1.691	1.681	1.780	4,996,911	1.7279	-2.29%
2025-02-28	0	1.750	1.750	1.760	1.730	1.870	9,724,000	17,393,660	1.7887	1.731	1.731	1.741	1.711	1.849	9,832,044	1.7691	-6.91%
2025-02-27	0	1.880	1.870	1.880	1.860	1.970	6,314,000	11,971,420	1.8960	1.859	1.849	1.859	1.840	1.948	6,384,156	1.8752	0.00%
2025-02-26	0	1.880	1.870	1.880	1.860	1.900	4,240,000	7,957,229	1.8767	1.859	1.849	1.859	1.840	1.879	4,287,111	1.8561	0.00%
2025-02-25	0	1.880	1.880	1.890	1.870	1.980	7,078,000	13,469,846	1.9031	1.859	1.859	1.869	1.849	1.958	7,156,644	1.8821	-6.00%
2025-02-24	0	2.000	2.000	2.010	2.000	2.040	2,218,000	4,458,740	2.0103	1.978	1.978	1.988	1.978	2.018	2,242,644	1.9882	-1.96%
2025-02-21	0	2.040	2.030	2.040	2.010	2.090	3,638,000	7,394,834	2.0327	2.018	2.008	2.018	1.988	2.067	3,678,422	2.0103	-0.49%
2025-02-20	0	2.050	2.030	2.050	2.000	2.090	4,009,000	8,249,030	2.0576	2.027	2.008	2.027	1.978	2.067	4,053,544	2.0350	2.50%
2025-02-19	0	2.000	1.990	2.000	1.980	2.010	888,000	1,772,440	1.9960	1.978	1.968	1.978	1.958	1.988	897,867	1.9741	0.50%
2025-02-18	0	1.990	1.980	1.990	1.970	2.040	2,558,000	5,138,380	2.0087	1.968	1.958	1.968	1.948	2.018	2,586,422	1.9867	-0.50%
2025-02-17	0	2.000	2.000	2.020	1.980	2.090	3,492,000	7,027,300	2.0124	1.978	1.978	1.998	1.958	2.067	3,530,800	1.9903	-3.38%
2025-02-14	0	2.070	2.060	2.070	1.990	2.070	4,865,000	9,884,510	2.0318	2.047	2.037	2.047	1.968	2.047	4,919,056	2.0094	4.02%
2025-02-13	0	1.990	1.960	1.990	1.930	2.010	2,758,000	5,466,100	1.9819	1.968	1.938	1.968	1.909	1.988	2,788,644	1.9601	3.11%
2025-02-12	0	1.930	1.930	1.950	1.930	1.950	1,498,000	2,903,540	1.9383	1.909	1.909	1.929	1.909	1.929	1,514,644	1.9170	-2.03%
2025-02-11	0	1.970	1.940	1.970	1.940	2.020	1,840,000	3,617,380	1.9660	1.948	1.919	1.948	1.919	1.998	1,860,444	1.9444	-2.48%
2025-02-10	0	2.020	1.990	2.020	1.950	2.020	1,960,000	3,912,580	1.9962	1.998	1.968	1.998	1.929	1.998	1,981,778	1.9743	2.54%
2025-02-07	0	1.970	1.970	1.990	1.940	2.000	1,794,000	3,551,060	1.9794	1.948	1.948	1.968	1.919	1.978	1,813,933	1.9577	0.51%
2025-02-06	0	1.960	1.950	1.960	1.900	1.970	1,746,000	3,397,740	1.9460	1.938	1.929	1.938	1.879	1.948	1,765,400	1.9246	2.08%
2025-02-05	0	1.920	1.900	1.920	1.890	1.930	780,000	1,487,500	1.9071	1.899	1.879	1.899	1.869	1.909	788,667	1.8861	0.00%
2025-02-04	0	1.920	1.910	1.920	1.900	1.940	738,000	1,407,420	1.9071	1.899	1.889	1.899	1.879	1.919	746,200	1.8861	0.52%
2025-02-03	0	1.910	1.900	1.910	1.900	1.930	154,000	294,240	1.9106	1.889	1.879	1.889	1.879	1.909	155,711	1.8897	-1.04%
2025-01-28	0	1.930	1.900	1.930	1.920	1.930	18,000	34,660	1.9256	1.909	1.879	1.909	1.899	1.909	18,200	1.9044	0.52%
2025-01-27	0	1.920	1.910	1.920	1.900	1.950	720,000	1,381,120	1.9182	1.899	1.889	1.899	1.879	1.929	728,000	1.8971	0.00%
2025-01-24	0	1.920	1.900	1.920	1.890	1.920	448,000	855,660	1.9100	1.899	1.879	1.899	1.869	1.899	452,978	1.8890	0.00%
2025-01-23	0	1.920	1.900	1.920	1.900	1.960	866,000	1,668,160	1.9263	1.899	1.879	1.899	1.879	1.938	875,622	1.9051	0.00%
2025-01-22	0	1.920	1.900	1.920	1.900	1.930	334,000	637,360	1.9083	1.899	1.879	1.899	1.879	1.909	337,711	1.8873	-0.52%
2025-01-21	0	1.930	1.930	1.950	1.930	1.980	362,000	704,680	1.9466	1.909	1.909	1.929	1.909	1.958	366,022	1.9252	-1.03%
2025-01-20	0	1.950	1.950	1.970	1.950	1.990	440,000	865,260	1.9665	1.929	1.929	1.948	1.929	1.968	444,889	1.9449	-1.02%
2025-01-17	0	1.970	1.960	1.970	1.940	1.970	362,000	710,420	1.9625	1.948	1.938	1.948	1.919	1.948	366,022	1.9409	0.00%
2025-01-16	0	1.970	1.950	1.970	1.910	1.970	1,004,000	1,955,240	1.9475	1.948	1.929	1.948	1.889	1.948	1,015,156	1.9260	2.07%
2025-01-15	0	1.930	1.930	1.940	1.910	1.940	372,000	717,480	1.9287	1.909	1.909	1.919	1.889	1.919	376,133	1.9075	-1.03%
2025-01-14	0	1.950	1.910	1.950	1.870	1.950	946,000	1,819,520	1.9234	1.929	1.889	1.929	1.849	1.929	956,511	1.9022	3.72%
2025-01-13	0	1.880	1.840	1.880	1.810	1.880	1,288,000	2,371,200	1.8410	1.859	1.820	1.859	1.790	1.859	1,302,311	1.8208	2.17%
2025-01-10	0	1.840	1.840	1.860	1.840	1.890	734,000	1,364,640	1.8592	1.820	1.820	1.840	1.820	1.869	742,156	1.8388	-3.16%
2025-01-09	0	1.900	1.890	1.900	1.870	1.900	358,000	673,800	1.8821	1.879	1.869	1.879	1.849	1.879	361,978	1.8614	0.00%
2025-01-08	0	1.900	1.870	1.900	1.830	1.900	1,872,000	3,482,798	1.8605	1.879	1.849	1.879	1.810	1.879	1,892,800	1.8400	0.00%
2025-01-07	0	1.900	1.900	1.910	1.870	1.910	1,148,000	2,162,700	1.8839	1.879	1.879	1.889	1.849	1.889	1,160,756	1.8632	0.00%
2025-01-06	0	1.900	1.880	1.900	1.870	1.910	1,350,000	2,552,520	1.8908	1.879	1.859	1.879	1.849	1.889	1,365,000	1.8700	0.53%
2025-01-03	0	1.890	1.890	1.900	1.890	1.960	1,596,000	3,078,040	1.9286	1.869	1.869	1.879	1.869	1.938	1,613,733	1.9074	-3.08%
2025-01-02	0	1.950	1.950	1.970	1.950	2.000	584,000	1,148,500	1.9666	1.929	1.929	1.948	1.929	1.978	590,489	1.9450	-2.99%
2024-12-31	0	2.010	1.990	2.010	1.970	2.010	502,000	999,160	1.9904	1.988	1.968	1.988	1.948	1.988	507,578	1.9685	2.03%
2024-12-30	0	1.970	1.970	1.980	1.950	1.990	1,014,000	1,995,140	1.9676	1.948	1.948	1.958	1.929	1.968	1,025,267	1.9460	0.00%
2024-12-27	0	1.970	1.970	1.990	1.950	2.000	1,720,000	3,382,140	1.9664	1.948	1.948	1.968	1.929	1.978	1,739,111	1.9448	-1.99%
2024-12-24	0	2.010	1.990	2.010	1.960	2.010	720,000	1,430,780	1.9872	1.988	1.968	1.988	1.938	1.988	728,000	1.9654	0.50%
2024-12-23	0	2.000	1.970	2.000	1.950	2.010	924,000	1,825,920	1.9761	1.978	1.948	1.978	1.929	1.988	934,267	1.9544	2.04%
2024-12-20	0	1.960	1.950	1.960	1.940	1.970	936,000	1,829,780	1.9549	1.938	1.929	1.938	1.919	1.948	946,400	1.9334	0.00%
2024-12-19	0	1.960	1.960	1.970	1.950	1.980	1,190,000	2,332,140	1.9598	1.938	1.938	1.948	1.929	1.958	1,203,222	1.9382	-1.01%
2024-12-18	0	1.980	1.970	1.980	1.970	2.030	1,004,000	1,993,420	1.9855	1.958	1.948	1.958	1.948	2.008	1,015,156	1.9637	-1.00%
2024-12-17	0	2.000	1.980	2.000	1.940	2.000	1,324,000	2,615,580	1.9755	1.978	1.958	1.978	1.919	1.978	1,338,711	1.9538	0.00%
2024-12-16	0	2.000	2.000	2.030	1.990	2.060	1,342,000	2,697,460	2.0100	1.978	1.978	2.008	1.968	2.037	1,356,911	1.9879	-2.44%
2024-12-13	0	2.050	2.040	2.050	2.000	2.100	1,546,000	3,148,000	2.0362	2.027	2.018	2.027	1.978	2.077	1,563,178	2.0138	-1.91%
2024-12-12	0	2.090	2.090	2.100	2.060	2.110	1,904,000	3,975,800	2.0881	2.067	2.067	2.077	2.037	2.087	1,925,156	2.0652	0.00%
2024-12-11	0	2.090	2.070	2.090	2.050	2.100	1,414,000	2,941,000	2.0799	2.067	2.047	2.067	2.027	2.077	1,429,711	2.0571	0.97%
2024-12-10	0	2.070	2.040	2.070	2.030	2.110	2,444,000	5,064,250	2.0721	2.047	2.018	2.047	2.008	2.087	2,471,156	2.0493	0.49%
2024-12-09	0	2.060	2.060	2.070	1.980	2.060	2,308,000	4,675,340	2.0257	2.037	2.037	2.047	1.958	2.037	2,333,644	2.0035	1.98%
2024-12-06	0	2.020	2.010	2.020	1.970	2.030	1,162,000	2,328,710	2.0041	1.998	1.988	1.998	1.948	2.008	1,174,911	1.9820	1.51%
2024-12-05	0	1.990	1.990	2.000	1.970	2.020	1,464,000	2,906,480	1.9853	1.968	1.968	1.978	1.948	1.998	1,480,267	1.9635	-1.97%
2024-12-04	0	2.030	2.030	2.040	2.010	2.050	558,000	1,127,520	2.0206	2.008	2.008	2.018	1.988	2.027	564,200	1.9984	0.50%
2024-12-03	0	2.020	2.020	2.050	2.020	2.070	882,000	1,797,940	2.0385	1.998	1.998	2.027	1.998	2.047	891,800	2.0161	-0.49%
2024-12-02	0	2.030	2.030	2.050	2.010	2.070	1,434,000	2,923,020	2.0384	2.008	2.008	2.027	1.988	2.047	1,449,933	2.0160	0.00%
2024-11-29	0	2.030	2.030	2.050	2.020	2.060	736,000	1,497,460	2.0346	2.008	2.008	2.027	1.998	2.037	744,178	2.0122	-1.46%
2024-11-28	0	2.060	2.030	2.050	2.010	2.060	1,244,000	2,529,020	2.0330	2.037	2.008	2.027	1.988	2.037	1,257,822	2.0106	0.49%
2024-11-27	0	2.050	2.020	2.050	2.000	2.050	1,330,000	2,700,420	2.0304	2.027	1.998	2.027	1.978	2.027	1,344,778	2.0081	1.49%
2024-11-26	0	2.020	2.010	2.020	1.990	2.050	1,026,000	2,077,520	2.0249	1.998	1.988	1.998	1.968	2.027	1,037,400	2.0026	-0.49%
2024-11-25	0	2.030	2.000	2.030	1.950	2.040	1,026,000	2,049,140	1.9972	2.008	1.978	2.008	1.929	2.018	1,037,400	1.9753	2.53%
2024-11-22	0	1.980	1.980	1.990	1.980	2.070	908,000	1,823,640	2.0084	1.958	1.958	1.968	1.958	2.047	918,089	1.9863	-3.41%
2024-11-21	0	2.050	2.050	2.070	2.030	2.090	766,000	1,577,420	2.0593	2.027	2.027	2.047	2.008	2.067	774,511	2.0367	-1.44%
2024-11-20	0	2.080	2.050	2.080	2.030	2.090	1,362,000	2,805,140	2.0596	2.057	2.027	2.057	2.008	2.067	1,377,133	2.0369	1.96%
2024-11-19	0	2.040	2.040	2.070	2.000	2.070	1,392,000	2,835,940	2.0373	2.018	2.018	2.047	1.978	2.047	1,407,467	2.0149	2.00%
2024-11-18	0	2.000	2.000	2.030	2.000	2.050	980,000	1,975,560	2.0159	1.978	1.978	2.008	1.978	2.027	990,889	1.9937	-2.44%
2024-11-15	0	2.050	2.040	2.050	2.000	2.100	1,736,000	3,516,640	2.0257	2.027	2.018	2.027	1.978	2.077	1,755,289	2.0035	0.00%
2024-11-14	0	2.050	2.040	2.050	2.000	2.120	4,640,000	9,541,260	2.0563	2.027	2.018	2.027	1.978	2.097	4,691,556	2.0337	2.50%
2024-11-13	0	2.000	2.000	2.010	1.980	2.040	2,800,000	5,631,640	2.0113	1.978	1.978	1.988	1.958	2.018	2,831,111	1.9892	-1.48%
2024-11-12	0	2.030	2.010	2.030	1.930	2.180	23,936,000	48,004,960	2.0056	2.008	1.988	2.008	1.909	2.156	24,201,956	1.9835	-5.14%
2024-11-11	0	2.140	2.130	2.140	2.120	2.270	5,728,000	12,487,900	2.1802	2.116	2.107	2.116	2.097	2.245	5,791,644	2.1562	-6.55%
2024-11-08	0	2.290	2.280	2.290	2.270	2.380	2,670,000	6,171,740	2.3115	2.265	2.255	2.265	2.245	2.354	2,699,667	2.2861	-0.87%
2024-11-07	0	2.310	2.300	2.310	2.280	2.370	4,184,000	9,702,920	2.3191	2.285	2.275	2.285	2.255	2.344	4,230,489	2.2936	-0.86%
2024-11-06	0	2.330	2.300	2.330	2.270	2.360	2,770,000	6,380,400	2.3034	2.304	2.275	2.304	2.245	2.334	2,800,778	2.2781	-1.27%
2024-11-05	0	2.360	2.340	2.360	2.290	2.360	1,532,000	3,571,840	2.3315	2.334	2.314	2.334	2.265	2.334	1,549,022	2.3059	1.29%
2024-11-04	0	2.330	2.270	2.330	2.240	2.330	726,000	1,662,220	2.2896	2.304	2.245	2.304	2.215	2.304	734,067	2.2644	0.87%
2024-11-01	0	2.310	2.260	2.310	2.240	2.330	984,000	2,241,380	2.2778	2.285	2.235	2.285	2.215	2.304	994,933	2.2528	0.87%
2024-10-31	0	2.290	2.270	2.290	2.240	2.340	1,280,000	2,917,540	2.2793	2.265	2.245	2.265	2.215	2.314	1,294,222	2.2543	0.88%
2024-10-30	0	2.270	2.240	2.270	2.200	2.290	1,402,000	3,138,700	2.2387	2.245	2.215	2.245	2.176	2.265	1,417,578	2.2141	-1.73%
2024-10-29	0	2.310	2.280	2.320	2.280	2.370	756,000	1,759,860	2.3279	2.285	2.255	2.295	2.255	2.344	764,400	2.3023	-0.43%
2024-10-28	0	2.320	2.310	2.340	2.300	2.350	502,000	1,165,040	2.3208	2.295	2.285	2.314	2.275	2.324	507,578	2.2953	0.43%
2024-10-25	0	2.310	2.310	2.320	2.250	2.350	586,000	1,356,280	2.3145	2.285	2.285	2.295	2.225	2.324	592,511	2.2890	-0.43%
2024-10-24	0	2.320	2.300	2.320	2.290	2.400	1,196,000	2,770,440	2.3164	2.295	2.275	2.295	2.265	2.374	1,209,289	2.2910	-2.93%
2024-10-23	0	2.390	2.370	2.390	2.340	2.420	992,000	2,352,120	2.3711	2.364	2.344	2.364	2.314	2.393	1,003,022	2.3450	1.70%
2024-10-22	0	2.350	2.350	2.370	2.350	2.400	466,000	1,107,000	2.3755	2.324	2.324	2.344	2.324	2.374	471,178	2.3494	-1.26%
2024-10-21	0	2.380	2.360	2.380	2.320	2.420	1,150,000	2,723,320	2.3681	2.354	2.334	2.354	2.295	2.393	1,162,778	2.3421	0.00%
2024-10-18	0	2.380	2.380	2.400	2.310	2.420	1,179,753	2,805,603	2.3781	2.354	2.354	2.374	2.285	2.393	1,192,861	2.3520	3.48%
2024-10-17	0	2.300	2.300	2.320	2.300	2.460	1,090,000	2,583,120	2.3698	2.275	2.275	2.295	2.275	2.433	1,102,111	2.3438	-1.71%
2024-10-16	0	2.340	2.340	2.370	2.330	2.400	1,226,000	2,899,160	2.3647	2.314	2.314	2.344	2.304	2.374	1,239,622	2.3387	-0.43%
2024-10-15	0	2.350	2.350	2.380	2.350	2.550	1,712,000	4,117,966	2.4054	2.324	2.324	2.354	2.324	2.522	1,731,022	2.3789	-6.75%
2024-10-14	0	2.520	2.520	2.550	2.490	2.630	2,092,000	5,309,750	2.5381	2.492	2.492	2.522	2.463	2.601	2,115,244	2.5102	-6.32%
2024-10-10	0	2.690	2.690	2.700	2.630	2.790	2,416,000	6,535,462	2.7051	2.660	2.660	2.670	2.601	2.759	2,442,844	2.6753	0.75%
2024-10-09	0	2.670	2.640	2.670	2.540	2.840	6,184,000	16,676,820	2.6968	2.641	2.611	2.641	2.512	2.809	6,252,711	2.6671	2.30%
2024-10-08	0	2.610	2.610	2.620	2.600	3.040	9,186,000	25,280,780	2.7521	2.581	2.581	2.591	2.571	3.007	9,288,067	2.7219	-11.53%
2024-10-07	0	2.950	2.910	2.950	2.710	2.950	2,518,000	7,233,238	2.8726	2.918	2.878	2.918	2.680	2.918	2,545,978	2.8410	5.73%
2024-10-04	0	2.790	2.770	2.790	2.690	2.790	1,894,000	5,196,800	2.7438	2.759	2.740	2.759	2.660	2.759	1,915,044	2.7137	4.89%
2024-10-03	0	2.660	2.660	2.690	2.570	2.920	2,922,000	7,846,120	2.6852	2.631	2.631	2.660	2.542	2.888	2,954,467	2.6557	-6.34%
2024-10-02	0	2.840	2.840	2.850	2.780	2.910	5,580,000	15,781,736	2.8283	2.809	2.809	2.819	2.749	2.878	5,642,000	2.7972	1.07%
2024-09-30	0	2.810	2.810	2.820	2.500	2.840	9,906,000	26,667,260	2.6920	2.779	2.779	2.789	2.473	2.809	10,016,067	2.6624	15.64%
2024-09-27	0	2.430	2.430	2.450	2.280	2.580	13,132,000	31,977,940	2.4351	2.403	2.403	2.423	2.255	2.552	13,277,911	2.4084	8.48%
2024-09-26	0	2.240	2.240	2.260	2.140	2.280	1,962,300	4,347,369	2.2154	2.215	2.215	2.235	2.116	2.255	1,984,103	2.1911	2.28%
2024-09-25	0	2.190	2.190	2.200	2.130	2.220	2,254,000	4,929,420	2.1870	2.166	2.166	2.176	2.107	2.196	2,279,044	2.1629	2.82%
2024-09-24	0	2.130	2.130	2.140	2.090	2.160	1,444,000	3,069,280	2.1255	2.107	2.107	2.116	2.067	2.136	1,460,044	2.1022	0.95%
2024-09-23	0	2.110	2.080	2.110	2.080	2.130	849,753	1,787,826	2.1039	2.087	2.057	2.087	2.057	2.107	859,195	2.0808	1.44%
2024-09-20	0	2.080	2.080	2.140	2.080	2.180	2,206,000	4,673,700	2.1186	2.057	2.057	2.116	2.057	2.156	2,230,511	2.0953	-1.42%
2024-09-19	0	2.110	2.110	2.130	2.070	2.140	938,000	1,974,100	2.1046	2.087	2.087	2.107	2.047	2.116	948,422	2.0815	1.93%
2024-09-17	0	2.070	2.050	2.070	2.040	2.080	478,000	988,840	2.0687	2.047	2.027	2.047	2.018	2.057	483,311	2.0460	0.49%
2024-09-16	0	2.060	2.030	2.060	2.000	2.060	760,000	1,543,460	2.0309	2.037	2.008	2.037	1.978	2.037	768,444	2.0086	0.98%
2024-09-13	0	2.040	2.040	2.050	1.990	2.060	1,398,000	2,822,160	2.0187	2.018	2.018	2.027	1.968	2.037	1,413,533	1.9965	-0.97%
2024-09-12	0	2.060	2.050	2.060	1.970	2.060	1,402,000	2,842,660	2.0276	2.037	2.027	2.037	1.948	2.037	1,417,578	2.0053	2.49%
2024-09-11	0	2.010	2.010	2.040	1.900	2.050	2,176,320	4,327,596	1.9885	1.988	1.988	2.018	1.879	2.027	2,200,501	1.9666	5.24%
2024-09-10	0	1.910	1.890	1.910	1.830	1.930	1,044,000	1,964,382	1.8816	1.889	1.869	1.889	1.810	1.909	1,055,600	1.8609	1.06%
2024-09-09	0	1.890	1.860	1.890	1.810	1.890	2,072,000	3,819,044	1.8432	1.869	1.840	1.869	1.790	1.869	2,095,022	1.8229	1.61%
2024-09-05	0	1.860	1.840	1.860	1.810	1.890	1,834,000	3,390,420	1.8486	1.840	1.820	1.840	1.790	1.869	1,854,378	1.8283	2.76%
2024-09-04	0	1.810	1.810	1.820	1.810	1.960	3,598,000	6,700,330	1.8622	1.790	1.790	1.800	1.790	1.938	3,637,978	1.8418	-7.18%
2024-09-03	0	1.950	1.950	1.960	1.950	2.070	4,024,000	8,017,020	1.9923	1.929	1.929	1.938	1.929	2.047	4,068,711	1.9704	-2.99%
2024-09-02	0	2.010	2.000	2.010	1.980	2.260	9,635,670	20,150,487	2.0912	1.988	1.978	1.988	1.958	2.235	9,742,733	2.0683	-9.46%
2024-08-30	0	2.220	2.210	2.220	2.220	2.390	15,653,002	35,192,984	2.2483	2.196	2.186	2.196	2.196	2.364	15,826,924	2.2236	-2.63%
2024-08-29	0	2.280	2.280	2.290	2.180	2.420	4,584,000	10,328,020	2.2531	2.255	2.255	2.265	2.156	2.393	4,634,933	2.2283	-4.20%
2024-08-28	0	2.380	2.350	2.380	2.310	2.420	1,038,000	2,445,660	2.3561	2.354	2.324	2.354	2.285	2.393	1,049,533	2.3302	-1.24%
2024-08-27	0	2.410	2.400	2.410	2.360	2.440	1,108,000	2,654,564	2.3958	2.384	2.374	2.384	2.334	2.413	1,120,311	2.3695	0.42%
2024-08-26	0	2.400	2.360	2.400	2.250	2.450	3,458,000	8,169,460	2.3625	2.374	2.334	2.374	2.225	2.423	3,496,422	2.3365	7.14%
2024-08-23	0	2.240	2.240	2.260	2.190	2.280	2,052,000	4,576,408	2.2302	2.215	2.215	2.235	2.166	2.255	2,074,800	2.2057	-1.32%
2024-08-22	0	2.270	2.270	2.280	2.270	2.330	706,000	1,614,636	2.2870	2.245	2.245	2.255	2.245	2.304	713,844	2.2619	-1.30%
2024-08-21	0	2.300	2.280	2.300	2.250	2.370	1,948,000	4,433,010	2.2757	2.275	2.255	2.275	2.225	2.344	1,969,644	2.2507	-1.71%
2024-08-20	0	2.340	2.340	2.350	2.320	2.440	1,316,000	3,100,381	2.3559	2.314	2.314	2.324	2.295	2.413	1,330,622	2.3300	0.43%
2024-08-19	0	2.330	2.330	2.340	2.330	2.400	862,000	2,037,921	2.3642	2.304	2.304	2.314	2.304	2.374	871,578	2.3382	-0.85%
2024-08-16	0	2.350	2.340	2.360	2.320	2.400	1,276,000	2,993,283	2.3458	2.324	2.314	2.334	2.295	2.374	1,290,178	2.3201	0.43%
2024-08-15	0	2.340	2.330	2.340	2.340	2.420	1,152,000	2,741,501	2.3798	2.314	2.304	2.314	2.314	2.393	1,164,800	2.3536	-1.68%
2024-08-14	0	2.380	2.370	2.380	2.370	2.420	320,000	766,000	2.3938	2.354	2.344	2.354	2.344	2.393	323,556	2.3674	-0.83%
2024-08-13	0	2.400	2.390	2.400	2.400	2.460	1,520,000	3,672,680	2.4162	2.374	2.364	2.374	2.374	2.433	1,536,889	2.3897	-3.61%
2024-08-12	0	2.490	2.480	2.490	2.480	2.500	224,000	557,600	2.4893	2.463	2.453	2.463	2.453	2.473	226,489	2.4619	0.00%
2024-08-09	0	2.490	2.480	2.490	2.480	2.530	426,000	1,066,500	2.5035	2.463	2.453	2.463	2.453	2.502	430,733	2.4760	-1.19%
2024-08-08	0	2.520	2.510	2.520	2.500	2.540	96,000	242,120	2.5221	2.492	2.482	2.492	2.473	2.512	97,067	2.4944	-0.40%
2024-08-07	0	2.530	2.520	2.550	2.500	2.550	122,000	308,660	2.5300	2.502	2.492	2.522	2.473	2.522	123,356	2.5022	-1.17%
2024-08-06	0	2.560	2.520	2.560	2.480	2.560	420,000	1,063,740	2.5327	2.532	2.492	2.532	2.453	2.532	424,667	2.5049	3.23%
2024-08-05	0	2.480	2.480	2.500	2.480	2.640	672,000	1,686,080	2.5090	2.453	2.453	2.473	2.453	2.611	679,467	2.4815	-3.88%
2024-08-02	0	2.580	2.560	2.600	2.560	2.580	72,000	185,260	2.5731	2.552	2.532	2.571	2.532	2.552	72,800	2.5448	-0.77%
2024-08-01	0	2.600	2.560	2.600	2.580	2.630	233,000	603,550	2.5903	2.571	2.532	2.571	2.552	2.601	235,589	2.5619	-0.76%
2024-07-31	0	2.620	2.570	2.620	2.450	2.640	990,000	2,522,600	2.5481	2.591	2.542	2.591	2.423	2.611	1,001,000	2.5201	4.80%
2024-07-30	0	2.500	2.470	2.500	2.450	2.510	430,000	1,067,360	2.4822	2.473	2.443	2.473	2.423	2.482	434,778	2.4550	-0.79%
2024-07-29	0	2.520	2.500	2.520	2.500	2.550	104,000	262,120	2.5204	2.492	2.473	2.492	2.473	2.522	105,156	2.4927	-1.18%
2024-07-26	0	2.550	2.530	2.550	2.510	2.550	148,000	374,480	2.5303	2.522	2.502	2.522	2.482	2.522	149,644	2.5025	1.59%
2024-07-25	0	2.510	2.500	2.520	2.500	2.540	272,000	684,340	2.5160	2.482	2.473	2.492	2.473	2.512	275,022	2.4883	-1.95%
2024-07-24	0	2.560	2.540	2.570	2.540	2.580	434,000	1,109,080	2.5555	2.532	2.512	2.542	2.512	2.552	438,822	2.5274	-0.78%
2024-07-23	0	2.580	2.580	2.590	2.580	2.630	342,000	890,500	2.6038	2.552	2.552	2.562	2.552	2.601	345,800	2.5752	-3.01%
2024-07-22	0	2.660	2.630	2.660	2.600	2.660	490,000	1,294,760	2.6424	2.631	2.601	2.631	2.571	2.631	495,444	2.6133	1.53%
2024-07-19	0	2.620	2.600	2.620	2.580	2.670	1,608,000	4,208,620	2.6173	2.591	2.571	2.591	2.552	2.641	1,625,867	2.5885	-2.60%
2024-07-18	0	2.690	2.670	2.690	2.630	2.700	490,000	1,309,500	2.6724	2.660	2.641	2.660	2.601	2.670	495,444	2.6431	1.89%
2024-07-17	0	2.640	2.630	2.640	2.580	2.640	448,000	1,174,340	2.6213	2.611	2.601	2.611	2.552	2.611	452,978	2.5925	0.38%
2024-07-16	0	2.630	2.600	2.630	2.570	2.640	658,000	1,715,360	2.6069	2.601	2.571	2.601	2.542	2.611	665,311	2.5783	-0.38%
2024-07-15	0	2.640	2.630	2.650	2.570	2.650	340,000	886,740	2.6081	2.611	2.601	2.621	2.542	2.621	343,778	2.5794	-0.38%
2024-07-12	0	2.650	2.630	2.660	2.620	2.690	922,000	2,441,040	2.6475	2.621	2.601	2.631	2.591	2.660	932,244	2.6185	1.92%
2024-07-11	0	2.600	2.590	2.600	2.490	2.600	572,000	1,473,520	2.5761	2.571	2.562	2.571	2.463	2.571	578,356	2.5478	4.42%
2024-07-10	0	2.490	2.480	2.490	2.480	2.570	696,160	1,749,872	2.5136	2.463	2.453	2.463	2.453	2.542	703,895	2.4860	-0.80%
2024-07-09	0	2.510	2.500	2.510	2.490	2.520	1,308,000	3,271,300	2.5010	2.482	2.473	2.482	2.463	2.492	1,322,533	2.4735	-1.57%
2024-07-08	0	2.550	2.520	2.550	2.500	2.590	718,000	1,819,340	2.5339	2.522	2.492	2.522	2.473	2.562	725,978	2.5061	-3.41%
2024-07-05	0	2.640	2.590	2.640	2.520	2.640	1,056,000	2,706,760	2.5632	2.611	2.562	2.611	2.492	2.611	1,067,733	2.5351	1.15%
2024-07-04	0	2.610	2.590	2.610	2.580	2.670	896,000	2,351,400	2.6243	2.581	2.562	2.581	2.552	2.641	905,956	2.5955	-3.69%
2024-07-03	0	2.710	2.680	2.710	2.650	2.710	210,353	564,789	2.6850	2.680	2.651	2.680	2.621	2.680	212,690	2.6555	1.12%
2024-07-02	0	2.680	2.660	2.680	2.610	2.750	648,000	1,736,300	2.6795	2.651	2.631	2.651	2.581	2.720	655,200	2.6500	-3.60%
2024-06-28	0	2.780	2.720	2.780	2.660	2.790	722,000	1,966,340	2.7235	2.749	2.690	2.749	2.631	2.759	730,022	2.6935	3.35%
2024-06-27	0	2.690	2.670	2.690	2.660	2.720	514,000	1,382,460	2.6896	2.660	2.641	2.660	2.631	2.690	519,711	2.6601	-3.24%
2024-06-26	0	2.780	2.750	2.790	2.720	2.780	560,000	1,533,506	2.7384	2.749	2.720	2.759	2.690	2.749	566,222	2.7083	-0.71%
2024-06-25	0	2.800	2.710	2.800	2.690	2.800	732,000	1,997,260	2.7285	2.769	2.680	2.769	2.660	2.769	740,133	2.6985	2.19%
2024-06-24	0	2.740	2.740	2.770	2.740	2.800	936,000	2,579,980	2.7564	2.710	2.710	2.740	2.710	2.769	946,400	2.7261	-3.86%
2024-06-21	0	2.850	2.820	2.850	2.790	2.850	624,000	1,766,720	2.8313	2.819	2.789	2.819	2.759	2.819	630,933	2.8002	-0.35%
2024-06-20	0	2.860	2.830	2.860	2.780	2.870	666,000	1,881,900	2.8257	2.829	2.799	2.829	2.749	2.838	673,400	2.7946	-1.38%
2024-06-19	0	2.900	2.850	2.900	2.830	2.920	518,001	1,490,342	2.8771	2.868	2.819	2.868	2.799	2.888	523,757	2.8455	2.84%
2024-06-18	0	2.820	2.770	2.820	2.760	2.820	798,000	2,228,090	2.7921	2.789	2.740	2.789	2.730	2.789	806,867	2.7614	-0.70%
2024-06-17	0	2.840	2.830	2.840	2.810	2.850	490,000	1,386,320	2.8292	2.809	2.799	2.809	2.779	2.819	495,444	2.7981	-1.05%
2024-06-14	0	2.870	2.850	2.880	2.830	2.880	170,000	484,560	2.8504	2.838	2.819	2.848	2.799	2.848	171,889	2.8190	0.35%
2024-06-13	0	2.860	2.860	2.870	2.850	2.900	386,000	1,105,760	2.8647	2.829	2.829	2.838	2.819	2.868	390,289	2.8332	-1.72%
2024-06-12	0	2.910	2.870	2.910	2.870	2.920	160,000	463,520	2.8970	2.878	2.838	2.878	2.838	2.888	161,778	2.8652	-0.68%
2024-06-11	0	2.930	2.870	2.930	2.830	2.930	576,000	1,654,860	2.8730	2.898	2.838	2.898	2.799	2.898	582,400	2.8414	0.00%
2024-06-07	0	2.930	2.890	2.930	2.860	2.940	490,000	1,418,180	2.8942	2.898	2.858	2.898	2.829	2.908	495,444	2.8624	0.69%
2024-06-06	0	2.910	2.910	2.940	2.870	3.010	1,476,000	4,330,060	2.9336	2.878	2.878	2.908	2.838	2.977	1,492,400	2.9014	-3.00%
2024-06-05	0	3.000	2.960	3.000	2.960	3.000	170,000	506,440	2.9791	2.967	2.927	2.967	2.927	2.967	171,889	2.9463	-0.33%
2024-06-04	0	3.010	3.010	3.040	2.920	3.040	1,437,487	4,303,017	2.9934	2.977	2.977	3.007	2.888	3.007	1,453,459	2.9605	2.73%
2024-06-03	0	2.930	2.930	2.950	2.920	2.990	346,000	1,022,000	2.9538	2.898	2.898	2.918	2.888	2.957	349,844	2.9213	-0.68%
2024-05-31	0	2.950	2.950	2.960	2.950	3.000	694,964	2,058,814	2.9625	2.918	2.918	2.927	2.918	2.967	702,686	2.9299	-1.01%
2024-05-30	0	2.980	2.940	2.980	2.930	3.000	1,422,000	4,198,760	2.9527	2.947	2.908	2.947	2.898	2.967	1,437,800	2.9203	-0.67%
2024-05-29	0	3.000	2.970	3.000	2.960	3.000	526,000	1,565,800	2.9768	2.967	2.937	2.967	2.927	2.967	531,844	2.9441	-0.66%
2024-05-28	0	3.020	2.980	3.020	2.960	3.020	408,000	1,221,400	2.9936	2.987	2.947	2.987	2.927	2.987	412,533	2.9607	1.34%
2024-05-27	0	2.980	2.950	2.980	2.890	3.020	878,000	2,583,240	2.9422	2.947	2.918	2.947	2.858	2.987	887,756	2.9099	-0.33%
2024-05-24	0	2.990	2.970	2.990	2.970	3.050	712,000	2,131,720	2.9940	2.957	2.937	2.957	2.937	3.016	719,911	2.9611	-3.55%
2024-05-23	0	3.100	3.050	3.100	3.050	3.120	464,000	1,428,540	3.0788	3.066	3.016	3.066	3.016	3.086	469,156	3.0449	-0.96%
2024-05-22	0	3.130	3.100	3.130	3.060	3.130	1,006,000	3,114,580	3.0960	3.096	3.066	3.096	3.026	3.096	1,017,178	3.0620	1.29%
2024-05-21	0	3.090	3.080	3.090	3.080	3.190	1,164,000	3,618,900	3.1090	3.056	3.046	3.056	3.046	3.155	1,176,933	3.0749	-4.33%
2024-05-20	0	3.230	3.210	3.230	3.190	3.260	786,000	2,531,220	3.2204	3.195	3.175	3.195	3.155	3.224	794,733	3.1850	-0.92%
2024-05-17	0	3.260	3.210	3.260	3.180	3.280	2,204,000	7,122,620	3.2317	3.224	3.175	3.224	3.145	3.244	2,228,489	3.1962	2.52%
2024-05-16	0	3.180	3.160	3.180	3.150	3.220	564,000	1,792,420	3.1780	3.145	3.125	3.145	3.115	3.185	570,267	3.1431	-0.62%
2024-05-14	0	3.200	3.180	3.200	3.150	3.200	640,000	2,034,000	3.1781	3.165	3.145	3.165	3.115	3.165	647,111	3.1432	0.95%
2024-05-13	0	3.170	3.150	3.170	3.050	3.170	786,000	2,457,800	3.1270	3.135	3.115	3.135	3.016	3.135	794,733	3.0926	1.93%
2024-05-10	0	3.110	3.090	3.120	3.100	3.190	1,108,000	3,470,740	3.1324	3.076	3.056	3.086	3.066	3.155	1,120,311	3.0980	-1.58%
2024-05-09	0	3.160	3.140	3.160	3.020	3.160	1,494,000	4,642,460	3.1074	3.125	3.105	3.125	2.987	3.125	1,510,600	3.0733	4.29%
2024-05-08	0	3.030	3.030	3.040	3.000	3.080	640,000	1,941,320	3.0333	2.997	2.997	3.007	2.967	3.046	647,111	3.0000	-1.30%
2024-05-07	0	3.070	3.020	3.070	3.000	3.070	658,000	1,998,320	3.0370	3.036	2.987	3.036	2.967	3.036	665,311	3.0036	1.66%
2024-05-06	0	3.020	3.000	3.020	3.000	3.050	688,000	2,078,620	3.0213	2.987	2.967	2.987	2.967	3.016	695,644	2.9880	-0.98%
2024-05-03	0	3.050	3.020	3.050	3.000	3.050	554,314	1,676,688	3.0248	3.016	2.987	3.016	2.967	3.016	560,473	2.9916	-0.33%
2024-05-02	0	3.060	3.050	3.060	2.980	3.060	626,000	1,902,320	3.0388	3.026	3.016	3.026	2.947	3.026	632,956	3.0055	3.03%
2024-04-30	0	2.970	2.970	2.990	2.950	3.000	684,000	2,036,480	2.9773	2.937	2.937	2.957	2.918	2.967	691,600	2.9446	-1.33%
2024-04-29	0	3.010	2.970	3.010	2.940	3.050	1,290,000	3,881,300	3.0088	2.977	2.937	2.977	2.908	3.016	1,304,333	2.9757	1.35%
2024-04-26	0	2.970	2.960	2.970	2.890	2.970	860,000	2,526,620	2.9379	2.937	2.927	2.937	2.858	2.937	869,556	2.9056	2.06%
2024-04-25	0	2.910	2.870	2.910	2.820	2.910	960,000	2,764,420	2.8796	2.878	2.838	2.878	2.789	2.878	970,667	2.8480	2.11%
2024-04-24	0	2.850	2.830	2.850	2.750	2.850	1,030,000	2,914,040	2.8292	2.819	2.799	2.819	2.720	2.819	1,041,444	2.7981	1.79%
2024-04-23	0	2.800	2.790	2.800	2.770	2.810	804,000	2,246,300	2.7939	2.769	2.759	2.769	2.740	2.779	812,933	2.7632	-0.71%
2024-04-22	0	2.820	2.810	2.820	2.740	2.860	1,812,000	5,075,300	2.8009	2.789	2.779	2.789	2.710	2.829	1,832,133	2.7702	0.00%
2024-04-19	0	2.820	2.820	2.830	2.790	2.850	680,000	1,917,040	2.8192	2.789	2.789	2.799	2.759	2.819	687,556	2.7882	-2.42%
2024-04-18	0	2.890	2.840	2.890	2.830	2.890	870,000	2,482,460	2.8534	2.858	2.809	2.858	2.799	2.858	879,667	2.8220	-0.34%
2024-04-17	0	2.900	2.860	2.900	2.860	2.930	362,000	1,043,580	2.8828	2.868	2.829	2.868	2.829	2.898	366,022	2.8511	1.40%
2024-04-16	0	2.860	2.790	2.860	2.740	2.880	1,242,000	3,492,800	2.8122	2.829	2.759	2.829	2.710	2.848	1,255,800	2.7813	-2.05%
2024-04-15	0	2.920	2.890	2.920	2.830	2.930	790,000	2,280,240	2.8864	2.888	2.858	2.888	2.799	2.898	798,778	2.8547	0.69%
2024-04-12	0	2.900	2.870	2.900	2.830	2.930	1,036,000	2,992,420	2.8884	2.868	2.838	2.868	2.799	2.898	1,047,511	2.8567	0.35%
2024-04-11	0	2.890	2.890	2.900	2.770	2.900	1,076,000	3,061,720	2.8455	2.858	2.858	2.868	2.740	2.868	1,087,956	2.8142	2.85%
2024-04-10	0	2.810	2.780	2.810	2.750	2.820	1,048,000	2,916,420	2.7828	2.779	2.749	2.779	2.720	2.789	1,059,644	2.7523	0.36%
2024-04-09	0	2.800	2.790	2.800	2.700	2.800	1,182,000	3,264,840	2.7621	2.769	2.759	2.769	2.670	2.769	1,195,133	2.7318	2.56%
2024-04-08	0	2.730	2.690	2.730	2.660	2.730	646,000	1,742,860	2.6979	2.700	2.660	2.700	2.631	2.700	653,178	2.6683	0.37%
2024-04-05	0	2.720	2.710	2.720	2.640	2.750	576,000	1,535,620	2.6660	2.690	2.680	2.690	2.611	2.720	582,400	2.6367	0.00%
2024-04-03	0	2.720	2.700	2.720	2.680	2.720	930,349	2,512,249	2.7003	2.690	2.670	2.690	2.651	2.690	940,686	2.6707	0.00%
2024-04-02	0	2.720	2.720	2.730	2.700	2.880	2,834,000	7,813,780	2.7572	2.690	2.690	2.700	2.670	2.848	2,865,489	2.7269	-3.89%
2024-03-28	0	2.830	2.830	2.840	2.800	2.900	988,000	2,803,260	2.8373	2.799	2.799	2.809	2.769	2.868	998,978	2.8061	-2.08%
2024-03-27	0	2.890	2.790	2.890	2.770	2.890	1,341,000	3,780,270	2.8190	2.858	2.759	2.858	2.740	2.858	1,355,900	2.7880	0.00%
2024-03-26	0	2.890	2.870	2.890	2.810	2.920	727,000	2,092,430	2.8782	2.858	2.838	2.858	2.779	2.888	735,078	2.8465	-0.34%
2024-03-25	0	2.900	2.900	2.910	2.890	3.000	950,000	2,795,560	2.9427	2.868	2.868	2.878	2.858	2.967	960,556	2.9104	-0.68%
2024-03-22	0	2.920	2.910	2.920	2.890	2.980	508,000	1,483,300	2.9199	2.888	2.878	2.888	2.858	2.947	513,644	2.8878	-2.01%
2024-03-21	0	2.980	2.980	3.000	2.980	3.040	356,000	1,069,640	3.0046	2.947	2.947	2.967	2.947	3.007	359,956	2.9716	-0.33%
2024-03-20	0	2.990	2.990	3.010	2.990	3.100	622,000	1,875,160	3.0147	2.957	2.957	2.977	2.957	3.066	628,911	2.9816	-0.66%
2024-03-19	0	3.010	3.000	3.010	3.010	3.100	574,000	1,745,940	3.0417	2.977	2.967	2.977	2.977	3.066	580,378	3.0083	-1.95%
2024-03-18	0	3.070	3.070	3.090	3.030	3.090	538,000	1,651,620	3.0699	3.036	3.036	3.056	2.997	3.056	543,978	3.0362	-0.65%
2024-03-15	0	3.090	3.070	3.090	3.040	3.140	756,000	2,335,160	3.0888	3.056	3.036	3.056	3.007	3.105	764,400	3.0549	-3.13%
2024-03-14	0	3.190	3.150	3.200	3.130	3.250	1,326,000	4,220,320	3.1827	3.155	3.115	3.165	3.096	3.214	1,340,733	3.1478	-0.93%
2024-03-13	0	3.220	3.210	3.220	3.070	3.230	4,574,000	14,418,860	3.1524	3.185	3.175	3.185	3.036	3.195	4,624,822	3.1177	7.69%
2024-03-12	0	2.990	2.960	2.990	2.880	3.000	954,000	2,835,100	2.9718	2.957	2.927	2.957	2.848	2.967	964,600	2.9391	3.82%
2024-03-11	0	2.880	2.860	2.880	2.810	2.880	806,000	2,291,020	2.8425	2.848	2.829	2.848	2.779	2.848	814,956	2.8112	0.70%
2024-03-08	0	2.860	2.850	2.860	2.850	2.920	444,000	1,275,220	2.8721	2.829	2.819	2.829	2.819	2.888	448,933	2.8406	-0.69%
2024-03-07	0	2.880	2.880	2.920	2.880	2.960	370,000	1,080,500	2.9203	2.848	2.848	2.888	2.848	2.927	374,111	2.8882	-3.36%
2024-03-06	0	2.980	2.950	2.980	2.870	2.980	528,000	1,548,160	2.9321	2.947	2.918	2.947	2.838	2.947	533,867	2.8999	0.68%
2024-03-05	0	2.960	2.960	2.970	2.960	3.040	432,317	1,289,427	2.9826	2.927	2.927	2.937	2.927	3.007	437,121	2.9498	-2.63%
2024-03-04	0	3.040	3.020	3.040	3.020	3.060	312,000	948,520	3.0401	3.007	2.987	3.007	2.987	3.026	315,467	3.0067	0.66%
2024-03-01	0	3.020	3.020	3.040	3.000	3.050	436,000	1,321,080	3.0300	2.987	2.987	3.007	2.967	3.016	440,844	2.9967	-0.98%
2024-02-29	0	3.050	3.040	3.100	2.910	3.100	1,320,000	4,012,120	3.0395	3.016	3.007	3.066	2.878	3.066	1,334,667	3.0061	0.99%
2024-02-28	0	3.020	2.980	3.020	3.000	3.070	424,000	1,283,360	3.0268	2.987	2.947	2.987	2.967	3.036	428,711	2.9935	-0.66%
2024-02-27	0	3.040	2.990	3.040	2.930	3.050	704,994	2,099,621	2.9782	3.007	2.957	3.007	2.898	3.016	712,827	2.9455	1.67%
2024-02-26	0	2.990	2.990	3.000	2.950	3.040	446,000	1,334,706	2.9926	2.957	2.957	2.967	2.918	3.007	450,956	2.9597	-1.64%
2024-02-23	0	3.040	3.000	3.040	2.960	3.050	400,000	1,200,620	3.0016	3.007	2.967	3.007	2.927	3.016	404,444	2.9686	1.67%
2024-02-22	0	2.990	2.980	3.020	2.930	3.060	1,314,000	3,912,060	2.9772	2.957	2.947	2.987	2.898	3.026	1,328,600	2.9445	-2.29%
2024-02-21	0	3.060	3.030	3.060	3.020	3.110	1,230,972	3,768,223	3.0612	3.026	2.997	3.026	2.987	3.076	1,244,649	3.0275	-0.33%
2024-02-20	0	3.070	3.070	3.090	2.900	3.100	1,497,500	4,539,500	3.0314	3.036	3.036	3.056	2.868	3.066	1,514,139	2.9981	5.50%
2024-02-19	0	2.910	2.890	2.910	2.790	2.940	1,090,000	3,145,220	2.8855	2.878	2.858	2.878	2.759	2.908	1,102,111	2.8538	2.46%
2024-02-16	0	2.840	2.820	2.840	2.790	2.840	401,000	1,129,680	2.8172	2.809	2.789	2.809	2.759	2.809	405,456	2.7862	2.90%
2024-02-15	0	2.760	2.720	2.760	2.670	2.790	480,000	1,312,860	2.7351	2.730	2.690	2.730	2.641	2.759	485,333	2.7051	2.22%
2024-02-14	0	2.700	2.680	2.700	2.650	2.750	157,000	420,830	2.6804	2.670	2.651	2.670	2.621	2.720	158,744	2.6510	-1.82%
2024-02-09	0	2.750	2.700	2.750	2.590	2.760	276,000	746,700	2.7054	2.720	2.670	2.720	2.562	2.730	279,067	2.6757	1.10%
2024-02-08	0	2.720	2.710	2.720	2.660	2.770	530,000	1,441,200	2.7192	2.690	2.680	2.690	2.631	2.740	535,889	2.6894	1.12%
2024-02-07	0	2.690	2.670	2.690	2.630	2.770	1,156,034	3,131,693	2.7090	2.660	2.641	2.660	2.601	2.740	1,168,879	2.6792	-0.37%
2024-02-06	0	2.700	2.700	2.720	2.530	2.750	734,000	1,973,240	2.6883	2.670	2.670	2.690	2.502	2.720	742,156	2.6588	3.45%
2024-02-05	0	2.610	2.570	2.620	2.390	2.640	1,964,386	4,921,049	2.5051	2.581	2.542	2.591	2.364	2.611	1,986,213	2.4776	3.16%
2024-02-02	0	2.530	2.530	2.550	2.520	2.720	1,392,000	3,639,280	2.6144	2.502	2.502	2.522	2.492	2.690	1,407,467	2.5857	-4.53%
2024-02-01	0	2.650	2.640	2.650	2.560	2.710	810,000	2,145,500	2.6488	2.621	2.611	2.621	2.532	2.680	819,000	2.6197	0.38%
2024-01-31	0	2.640	2.610	2.640	2.600	2.770	928,000	2,466,400	2.6578	2.611	2.581	2.611	2.571	2.740	938,311	2.6286	-5.04%
2024-01-30	0	2.780	2.770	2.780	2.770	2.880	626,000	1,767,380	2.8233	2.749	2.740	2.749	2.740	2.848	632,956	2.7923	-3.47%
2024-01-29	0	2.880	2.880	2.910	2.880	2.970	192,000	559,560	2.9144	2.848	2.848	2.878	2.848	2.937	194,133	2.8823	-3.03%
2024-01-26	0	2.970	2.950	2.990	2.950	3.040	404,000	1,208,940	2.9924	2.937	2.918	2.957	2.918	3.007	408,489	2.9595	-2.62%
2024-01-25	0	3.050	3.040	3.050	2.930	3.070	700,000	2,112,740	3.0182	3.016	3.007	3.016	2.898	3.036	707,778	2.9850	1.67%
2024-01-24	0	3.000	2.940	3.000	2.860	3.050	860,000	2,533,160	2.9455	2.967	2.908	2.967	2.829	3.016	869,556	2.9132	2.74%
2024-01-23	0	2.920	2.900	2.920	2.790	2.920	854,000	2,462,980	2.8841	2.888	2.868	2.888	2.759	2.888	863,489	2.8524	2.46%
2024-01-22	0	2.850	2.800	2.850	2.760	2.930	1,330,032	3,747,492	2.8176	2.819	2.769	2.819	2.730	2.898	1,344,810	2.7866	-3.39%
2024-01-19	0	2.950	2.910	2.950	2.840	2.980	806,000	2,333,400	2.8950	2.918	2.878	2.918	2.809	2.947	814,956	2.8632	-1.01%
2024-01-18	0	2.980	2.930	2.980	2.790	2.980	1,094,000	3,158,500	2.8871	2.947	2.898	2.947	2.759	2.947	1,106,156	2.8554	1.36%
2024-01-17	0	2.940	2.910	2.940	2.860	3.120	1,774,000	5,265,774	2.9683	2.908	2.878	2.908	2.829	3.086	1,793,711	2.9357	-6.96%
2024-01-16	0	3.160	3.110	3.160	3.080	3.190	708,000	2,209,680	3.1210	3.125	3.076	3.125	3.046	3.155	715,867	3.0867	-1.25%
2024-01-15	0	3.200	3.170	3.200	3.140	3.230	654,000	2,080,480	3.1812	3.165	3.135	3.165	3.105	3.195	661,267	3.1462	-1.23%
2024-01-12	0	3.240	3.230	3.240	3.220	3.320	392,000	1,277,640	3.2593	3.204	3.195	3.204	3.185	3.284	396,356	3.2235	-0.92%
2024-01-11	0	3.270	3.270	3.290	3.230	3.310	258,000	846,520	3.2811	3.234	3.234	3.254	3.195	3.274	260,867	3.2450	-0.91%
2024-01-10	0	3.300	3.290	3.300	3.220	3.300	476,000	1,550,300	3.2569	3.264	3.254	3.264	3.185	3.264	481,289	3.2211	1.23%
2024-01-09	0	3.260	3.260	3.270	3.260	3.360	512,000	1,678,620	3.2786	3.224	3.224	3.234	3.224	3.323	517,689	3.2425	-1.81%
2024-01-08	0	3.320	3.280	3.320	3.260	3.350	430,000	1,417,460	3.2964	3.284	3.244	3.284	3.224	3.313	434,778	3.2602	-0.90%
2024-01-05	0	3.350	3.350	3.370	3.350	3.430	324,000	1,094,520	3.3781	3.313	3.313	3.333	3.313	3.392	327,600	3.3410	-1.76%
2024-01-04	0	3.410	3.410	3.430	3.370	3.430	446,000	1,517,220	3.4018	3.373	3.373	3.392	3.333	3.392	450,956	3.3645	0.00%
2024-01-03	0	3.410	3.410	3.440	3.390	3.440	314,277	1,072,107	3.4113	3.373	3.373	3.402	3.353	3.402	317,769	3.3739	-0.87%
2024-01-02	0	3.440	3.410	3.440	3.400	3.450	308,000	1,055,920	3.4283	3.402	3.373	3.402	3.363	3.412	311,422	3.3906	0.00%
2023-12-29	0	3.440	3.440	3.450	3.420	3.480	294,000	1,012,580	3.4441	3.402	3.402	3.412	3.382	3.442	297,267	3.4063	-0.58%
2023-12-28	0	3.460	3.430	3.460	3.390	3.470	704,000	2,431,500	3.4538	3.422	3.392	3.422	3.353	3.432	711,822	3.4159	2.98%
2023-12-27	0	3.360	3.360	3.410	3.340	3.450	305,000	1,030,490	3.3787	3.323	3.323	3.373	3.303	3.412	308,389	3.3415	-0.88%
2023-12-22	0	3.390	3.360	3.390	3.330	3.430	558,000	1,874,820	3.3599	3.353	3.323	3.353	3.293	3.392	564,200	3.3230	-0.29%
2023-12-21	0	3.400	3.380	3.400	3.340	3.420	414,000	1,402,160	3.3869	3.363	3.343	3.363	3.303	3.382	418,600	3.3496	0.89%
2023-12-20	0	3.370	3.360	3.370	3.350	3.420	336,000	1,140,960	3.3957	3.333	3.323	3.333	3.313	3.382	339,733	3.3584	0.00%
2023-12-19	0	3.370	3.350	3.370	3.370	3.430	286,000	971,100	3.3955	3.333	3.313	3.333	3.333	3.392	289,178	3.3581	-3.44%
2023-12-18	0	3.490	3.420	3.490	3.400	3.490	302,000	1,041,240	3.4478	3.452	3.382	3.452	3.363	3.452	305,356	3.4099	0.87%
2023-12-15	0	3.460	3.410	3.460	3.390	3.460	590,000	2,017,080	3.4188	3.422	3.373	3.422	3.353	3.422	596,556	3.3812	2.06%
2023-12-14	0	3.390	3.360	3.390	3.330	3.400	438,000	1,475,160	3.3679	3.353	3.323	3.353	3.293	3.363	442,867	3.3309	2.11%
2023-12-13	0	3.320	3.310	3.320	3.300	3.380	590,000	1,960,560	3.3230	3.284	3.274	3.284	3.264	3.343	596,556	3.2865	-1.48%
2023-12-12	0	3.370	3.370	3.380	3.350	3.420	784,000	2,642,000	3.3699	3.333	3.333	3.343	3.313	3.382	792,711	3.3329	-2.32%
2023-12-11	0	3.450	3.390	3.450	3.340	3.450	854,000	2,883,880	3.3769	3.412	3.353	3.412	3.303	3.412	863,489	3.3398	-0.58%
2023-12-08	0	3.470	3.420	3.470	3.410	3.490	349,000	1,198,940	3.4354	3.432	3.382	3.432	3.373	3.452	352,878	3.3976	-0.29%
2023-12-07	0	3.480	3.410	3.470	3.350	3.480	542,000	1,848,560	3.4106	3.442	3.373	3.432	3.313	3.442	548,022	3.3731	0.29%
2023-12-06	0	3.470	3.430	3.470	3.410	3.480	348,000	1,203,960	3.4597	3.432	3.392	3.432	3.373	3.442	351,867	3.4216	1.76%
2023-12-05	0	3.410	3.400	3.410	3.410	3.500	540,274	1,857,048	3.4372	3.373	3.363	3.373	3.373	3.462	546,277	3.3995	-3.12%
2023-12-04	0	3.520	3.480	3.490	3.460	3.580	680,000	2,381,680	3.5025	3.481	3.442	3.452	3.422	3.541	687,556	3.4640	-1.68%
2023-12-01	0	3.580	3.580	3.590	3.530	3.600	394,000	1,406,840	3.5707	3.541	3.541	3.551	3.491	3.560	398,378	3.5314	-0.83%
2023-11-30	0	3.610	3.580	3.610	3.560	3.680	1,674,000	6,057,880	3.6188	3.570	3.541	3.570	3.521	3.640	1,692,600	3.5790	-1.37%
2023-11-29	0	3.660	3.600	3.660	3.550	3.710	1,222,000	4,404,240	3.6041	3.620	3.560	3.620	3.511	3.669	1,235,578	3.5645	-1.35%
2023-11-28	0	3.710	3.660	3.710	3.610	3.720	660,000	2,418,920	3.6650	3.669	3.620	3.669	3.570	3.679	667,333	3.6248	2.20%
2023-11-27	0	3.630	3.630	3.660	3.610	3.670	690,000	2,513,920	3.6434	3.590	3.590	3.620	3.570	3.630	697,667	3.6033	-1.89%
2023-11-24	0	3.700	3.680	3.700	3.670	3.720	614,000	2,264,480	3.6881	3.659	3.640	3.659	3.630	3.679	620,822	3.6475	-1.33%
2023-11-23	0	3.750	3.720	3.750	3.660	3.750	950,000	3,516,120	3.7012	3.709	3.679	3.709	3.620	3.709	960,556	3.6605	0.81%
2023-11-22	0	3.720	3.690	3.720	3.690	3.760	752,000	2,793,900	3.7153	3.679	3.649	3.679	3.649	3.719	760,356	3.6745	-1.06%
2023-11-21	0	3.760	3.760	3.790	3.750	3.850	702,000	2,651,400	3.7769	3.719	3.719	3.748	3.709	3.808	709,800	3.7354	-1.31%
2023-11-20	0	3.810	3.800	3.820	3.790	3.860	482,000	1,833,680	3.8043	3.768	3.758	3.778	3.748	3.818	487,356	3.7625	0.79%
2023-11-17	0	3.780	3.770	3.810	3.720	3.810	420,000	1,591,740	3.7899	3.738	3.729	3.768	3.679	3.768	424,667	3.7482	-0.53%
2023-11-16	0	3.800	3.770	3.800	3.720	3.800	828,000	3,118,440	3.7662	3.758	3.729	3.758	3.679	3.758	837,200	3.7248	-0.26%
2023-11-15	0	3.810	3.770	3.810	3.730	3.810	916,000	3,458,800	3.7760	3.768	3.729	3.768	3.689	3.768	926,178	3.7345	2.97%
2023-11-14	0	3.700	3.670	3.710	3.650	3.700	554,000	2,037,180	3.6772	3.659	3.630	3.669	3.610	3.659	560,156	3.6368	0.54%
2023-11-13	0	3.680	3.680	3.690	3.640	3.740	866,000	3,174,600	3.6658	3.640	3.640	3.649	3.600	3.699	875,622	3.6255	-0.27%
2023-11-10	0	3.690	3.690	3.720	3.670	3.720	484,000	1,791,400	3.7012	3.649	3.649	3.679	3.630	3.679	489,378	3.6606	-2.12%
2023-11-09	0	3.770	3.700	3.770	3.670	3.770	1,156,000	4,320,650	3.7376	3.729	3.659	3.729	3.630	3.729	1,168,844	3.6965	0.00%
2023-11-08	0	3.770	3.770	3.790	3.770	3.910	970,000	3,704,920	3.8195	3.729	3.729	3.748	3.729	3.867	980,778	3.7775	-2.08%
2023-11-07	0	3.850	3.850	3.890	3.820	3.950	1,372,000	5,303,050	3.8652	3.808	3.808	3.847	3.778	3.907	1,387,244	3.8227	-3.27%
2023-11-06	0	3.980	3.940	3.980	3.870	3.980	1,510,000	5,948,940	3.9397	3.936	3.897	3.936	3.827	3.936	1,526,778	3.8964	1.79%
2023-11-03	0	3.910	3.870	3.910	3.840	3.920	675,244	2,626,146	3.8892	3.867	3.827	3.867	3.798	3.877	682,747	3.8464	0.51%
2023-11-02	0	3.890	3.820	3.890	3.800	3.920	642,000	2,467,680	3.8437	3.847	3.778	3.847	3.758	3.877	649,133	3.8015	0.26%
2023-11-01	0	3.880	3.800	3.880	3.760	3.880	696,000	2,663,780	3.8273	3.837	3.758	3.837	3.719	3.837	703,733	3.7852	1.57%
2023-10-31	0	3.820	3.780	3.830	3.770	3.850	810,000	3,088,460	3.8129	3.778	3.738	3.788	3.729	3.808	819,000	3.7710	0.26%
2023-10-30	0	3.810	3.780	3.820	3.730	3.820	1,068,000	4,040,060	3.7828	3.768	3.738	3.778	3.689	3.778	1,079,867	3.7413	2.42%
2023-10-27	0	3.720	3.710	3.720	3.620	3.810	1,056,000	3,928,107	3.7198	3.679	3.669	3.679	3.580	3.768	1,067,733	3.6789	3.05%
2023-10-26	0	3.610	3.610	3.630	3.600	3.720	412,000	1,499,900	3.6405	3.570	3.570	3.590	3.560	3.679	416,578	3.6005	-1.63%
2023-10-25	0	3.670	3.660	3.670	3.660	3.720	838,000	3,090,300	3.6877	3.630	3.620	3.630	3.620	3.679	847,311	3.6472	-0.27%
2023-10-24	0	3.680	3.660	3.680	3.600	3.710	894,000	3,267,740	3.6552	3.640	3.620	3.640	3.560	3.669	903,933	3.6150	-0.81%
2023-10-20	0	3.710	3.680	3.710	3.670	3.770	752,000	2,785,800	3.7045	3.669	3.640	3.669	3.630	3.729	760,356	3.6638	-2.37%
2023-10-19	0	3.800	3.770	3.800	3.760	3.840	542,000	2,058,880	3.7987	3.758	3.729	3.758	3.719	3.798	548,022	3.7569	-1.30%
2023-10-18	0	3.850	3.850	3.860	3.830	3.910	520,000	2,008,860	3.8632	3.808	3.808	3.818	3.788	3.867	525,778	3.8207	-0.52%
2023-10-17	0	3.870	3.860	3.870	3.870	3.950	964,000	3,753,680	3.8939	3.827	3.818	3.827	3.827	3.907	974,711	3.8511	-1.53%
2023-10-16	0	3.930	3.910	3.940	3.900	3.970	888,000	3,483,240	3.9226	3.887	3.867	3.897	3.857	3.926	897,867	3.8795	-1.01%
2023-10-13	0	3.970	3.950	3.970	3.930	3.980	648,000	2,565,340	3.9589	3.926	3.907	3.926	3.887	3.936	655,200	3.9154	-0.25%
2023-10-12	0	3.980	3.960	3.980	3.910	3.980	618,000	2,443,700	3.9542	3.936	3.916	3.936	3.867	3.936	624,867	3.9108	1.02%
2023-10-11	0	3.940	3.910	3.940	3.880	3.960	964,000	3,781,780	3.9230	3.897	3.867	3.897	3.837	3.916	974,711	3.8799	1.03%
2023-10-10	0	3.900	3.880	3.900	3.860	3.920	934,000	3,629,580	3.8861	3.857	3.837	3.857	3.818	3.877	944,378	3.8434	0.78%
2023-10-09	0	3.870	3.840	3.870	3.780	3.870	432,000	1,657,980	3.8379	3.827	3.798	3.827	3.738	3.827	436,800	3.7957	0.00%
2023-10-06	0	3.870	3.850	3.870	3.810	3.870	980,000	3,773,660	3.8507	3.827	3.808	3.827	3.768	3.827	990,889	3.8084	1.31%
2023-10-05	0	3.820	3.760	3.820	3.730	3.820	404,000	1,530,060	3.7873	3.778	3.719	3.778	3.689	3.778	408,489	3.7457	1.33%
2023-10-04	0	3.770	3.750	3.770	3.640	3.800	426,000	1,588,780	3.7295	3.729	3.709	3.729	3.600	3.758	430,733	3.6885	1.62%
2023-10-03	0	3.710	3.710	3.720	3.670	3.800	262,000	974,220	3.7184	3.669	3.669	3.679	3.630	3.758	264,911	3.6775	-2.62%
2023-09-29	0	3.810	3.790	3.810	3.710	3.830	814,000	3,081,120	3.7852	3.768	3.748	3.768	3.669	3.788	823,044	3.7436	2.42%
2023-09-28	0	3.720	3.680	3.720	3.650	3.720	942,000	3,474,440	3.6884	3.679	3.640	3.679	3.610	3.679	952,467	3.6478	0.00%
2023-09-27	0	3.720	3.720	3.730	3.560	3.730	940,000	3,441,720	3.6614	3.679	3.679	3.689	3.521	3.689	950,444	3.6212	3.62%
2023-09-26	0	3.590	3.590	3.610	3.590	3.640	460,000	1,662,580	3.6143	3.551	3.551	3.570	3.551	3.600	465,111	3.5746	-1.64%
2023-09-25	0	3.650	3.600	3.650	3.580	3.650	756,000	2,736,160	3.6193	3.610	3.560	3.610	3.541	3.610	764,400	3.5795	0.00%
2023-09-22	0	3.650	3.630	3.650	3.540	3.650	1,200,000	4,322,920	3.6024	3.610	3.590	3.610	3.501	3.610	1,213,333	3.5628	2.24%
2023-09-21	0	3.570	3.560	3.570	3.550	3.670	850,137	3,040,930	3.5770	3.531	3.521	3.531	3.511	3.630	859,583	3.5377	-2.72%
2023-09-20	0	3.670	3.660	3.670	3.630	3.680	580,000	2,123,560	3.6613	3.630	3.620	3.630	3.590	3.640	586,444	3.6211	-0.54%
2023-09-19	0	3.690	3.670	3.690	3.640	3.690	912,000	3,342,620	3.6652	3.649	3.630	3.649	3.600	3.649	922,133	3.6249	-0.81%
2023-09-18	0	3.720	3.680	3.720	3.660	3.730	822,000	3,035,720	3.6931	3.679	3.640	3.679	3.620	3.689	831,133	3.6525	0.27%
2023-09-15	0	3.710	3.670	3.710	3.600	3.740	1,620,000	5,946,960	3.6710	3.669	3.630	3.669	3.560	3.699	1,638,000	3.6306	1.09%
2023-09-14	0	3.670	3.630	3.670	3.590	3.710	1,434,000	5,211,860	3.6345	3.630	3.590	3.630	3.551	3.669	1,449,933	3.5946	-0.54%
2023-09-13	0	3.690	3.650	3.690	3.640	3.730	980,000	3,608,300	3.6819	3.649	3.610	3.649	3.600	3.689	990,889	3.6415	-0.54%
2023-09-12	0	3.710	3.660	3.710	3.650	3.750	952,000	3,521,292	3.6988	3.669	3.620	3.669	3.610	3.709	962,578	3.6582	-0.54%
2023-09-11	0	3.730	3.710	3.730	3.620	3.790	1,846,000	6,868,180	3.7206	3.689	3.669	3.689	3.580	3.748	1,866,511	3.6797	3.61%
2023-09-07	0	3.600	3.510	3.600	3.460	3.600	1,004,000	3,533,180	3.5191	3.560	3.471	3.560	3.422	3.560	1,015,156	3.4804	1.69%
2023-09-06	0	3.540	3.520	3.540	3.500	3.600	1,288,800	4,532,440	3.5168	3.501	3.481	3.501	3.462	3.560	1,303,120	3.4781	-0.56%
2023-09-05	0	3.560	3.560	3.590	3.530	3.690	928,260	3,331,526	3.5890	3.521	3.521	3.551	3.491	3.649	938,574	3.5496	-2.47%
2023-09-04	0	3.650	3.650	3.670	3.650	3.770	1,350,000	4,989,900	3.6962	3.610	3.610	3.630	3.610	3.729	1,365,000	3.6556	-1.08%
2023-08-31	0	3.690	3.650	3.690	3.640	3.720	1,768,000	6,479,920	3.6651	3.649	3.610	3.649	3.600	3.679	1,787,644	3.6248	0.00%
2023-08-30	0	3.690	3.690	3.700	3.690	3.800	458,000	1,716,200	3.7472	3.649	3.649	3.659	3.649	3.758	463,089	3.7060	-1.34%
2023-08-29	0	3.740	3.740	3.760	3.400	3.760	1,162,000	4,214,660	3.6271	3.699	3.699	3.719	3.363	3.719	1,174,911	3.5872	1.08%
2023-08-28	0	3.700	3.700	3.730	3.680	3.770	684,000	2,546,060	3.7223	3.659	3.659	3.689	3.640	3.729	691,600	3.6814	0.82%
2023-08-25	0	3.670	3.660	3.670	3.650	3.730	822,000	3,025,700	3.6809	3.630	3.620	3.630	3.610	3.689	831,133	3.6405	-1.08%
2023-08-24	0	3.710	3.710	3.720	3.620	3.780	1,782,000	6,636,240	3.7240	3.669	3.669	3.679	3.580	3.738	1,801,800	3.6831	0.82%
2023-08-23	0	3.680	3.670	3.680	3.670	3.710	604,000	2,226,360	3.6860	3.640	3.630	3.640	3.630	3.669	610,711	3.6455	-1.87%
2023-08-22	0	3.750	3.720	3.750	3.680	3.790	1,118,000	4,158,520	3.7196	3.709	3.679	3.709	3.640	3.748	1,130,422	3.6787	0.81%
2023-08-21	0	3.720	3.710	3.720	3.710	3.880	2,038,129	7,692,051	3.7741	3.679	3.669	3.679	3.669	3.837	2,060,775	3.7326	-4.62%
2023-08-18	0	3.900	3.880	3.900	3.870	4.130	3,008,000	12,019,120	3.9957	3.857	3.837	3.857	3.827	4.085	3,041,422	3.9518	0.26%
2023-08-17	0	3.890	3.870	3.890	3.790	3.900	1,260,000	4,843,920	3.8444	3.847	3.827	3.847	3.748	3.857	1,274,000	3.8021	0.00%
2023-08-16	0	3.890	3.860	3.890	3.860	3.950	490,000	1,911,180	3.9004	3.847	3.818	3.847	3.818	3.907	495,444	3.8575	-0.77%
2023-08-15	0	3.920	3.910	3.960	3.840	3.970	448,000	1,753,460	3.9140	3.877	3.867	3.916	3.798	3.926	452,978	3.8710	0.51%
2023-08-14	0	3.900	3.900	3.910	3.850	3.930	810,000	3,143,000	3.8802	3.857	3.857	3.867	3.808	3.887	819,000	3.8376	-2.01%
2023-08-11	0	3.980	3.960	3.990	3.930	4.030	664,000	2,634,980	3.9683	3.936	3.916	3.946	3.887	3.986	671,378	3.9247	-1.97%
2023-08-10	0	4.060	4.050	4.060	4.020	4.090	600,000	2,430,160	4.0503	4.015	4.005	4.015	3.976	4.045	606,667	4.0058	-1.22%
2023-08-09	0	4.110	4.080	4.110	4.000	4.130	1,106,000	4,524,980	4.0913	4.065	4.035	4.065	3.956	4.085	1,118,289	4.0463	2.49%
2023-08-08	0	4.010	4.000	4.010	3.960	4.100	1,092,000	4,417,848	4.0456	3.966	3.956	3.966	3.916	4.055	1,104,133	4.0012	0.00%
2023-08-07	0	4.010	3.960	4.020	3.910	4.010	1,122,000	4,444,340	3.9611	3.966	3.916	3.976	3.867	3.966	1,134,467	3.9176	0.25%
2023-08-04	0	4.000	4.000	4.010	4.000	4.100	858,000	3,468,140	4.0421	3.956	3.956	3.966	3.956	4.055	867,533	3.9977	-2.20%
2023-08-03	0	4.090	4.080	4.090	3.860	4.140	1,554,000	6,272,940	4.0366	4.045	4.035	4.045	3.818	4.095	1,571,267	3.9923	4.87%
2023-08-02	0	3.900	3.890	3.900	3.880	4.020	894,000	3,507,360	3.9232	3.857	3.847	3.857	3.837	3.976	903,933	3.8801	-3.94%
2023-08-01	0	4.060	4.010	4.060	3.990	4.090	720,000	2,900,540	4.0285	4.015	3.966	4.015	3.946	4.045	728,000	3.9843	0.50%
2023-07-31	0	4.040	4.040	4.050	4.020	4.200	1,172,000	4,799,860	4.0954	3.996	3.996	4.005	3.976	4.154	1,185,022	4.0504	-0.49%
2023-07-28	0	4.060	4.060	4.080	3.880	4.140	1,652,000	6,680,640	4.0440	4.015	4.015	4.035	3.837	4.095	1,670,356	3.9995	2.53%
2023-07-27	0	3.960	3.930	3.960	3.900	3.970	886,000	3,490,820	3.9400	3.916	3.887	3.916	3.857	3.926	895,844	3.8967	1.02%
2023-07-26	0	3.920	3.890	3.920	3.870	3.920	234,000	911,760	3.8964	3.877	3.847	3.877	3.827	3.877	236,600	3.8536	1.03%
2023-07-25	0	3.880	3.880	3.900	3.840	3.900	658,000	2,554,760	3.8826	3.837	3.837	3.857	3.798	3.857	665,311	3.8399	1.57%
2023-07-24	0	3.820	3.780	3.820	3.780	3.850	320,000	1,219,560	3.8111	3.778	3.738	3.778	3.738	3.808	323,556	3.7692	-0.52%
2023-07-21	0	3.840	3.840	3.850	3.760	3.870	768,127	2,935,470	3.8216	3.798	3.798	3.808	3.719	3.827	776,662	3.7796	1.32%
2023-07-20	0	3.790	3.790	3.810	3.790	3.860	360,000	1,373,000	3.8139	3.748	3.748	3.768	3.748	3.818	364,000	3.7720	-0.52%
2023-07-19	0	3.810	3.800	3.830	3.770	3.830	336,000	1,275,000	3.7946	3.768	3.758	3.788	3.729	3.788	339,733	3.7529	-0.78%
2023-07-18	0	3.840	3.840	3.850	3.780	3.870	372,000	1,424,160	3.8284	3.798	3.798	3.808	3.738	3.827	376,133	3.7863	-1.03%
2023-07-14	0	3.880	3.870	3.880	3.860	3.980	464,000	1,808,980	3.8987	3.837	3.827	3.837	3.818	3.936	469,156	3.8558	-1.52%
2023-07-13	0	3.940	3.920	3.940	3.830	3.950	962,000	3,766,020	3.9148	3.897	3.877	3.897	3.788	3.907	972,689	3.8718	4.23%
2023-07-12	0	3.780	3.780	3.830	3.780	3.880	362,000	1,381,760	3.8170	3.738	3.738	3.788	3.738	3.837	366,022	3.7751	-1.56%
2023-07-11	0	3.840	3.830	3.860	3.820	3.890	284,000	1,095,290	3.8567	3.798	3.788	3.818	3.778	3.847	287,156	3.8143	-0.26%
2023-07-10	0	3.850	3.810	3.850	3.780	3.850	578,000	2,202,680	3.8109	3.808	3.768	3.808	3.738	3.808	584,422	3.7690	1.85%
2023-07-07	0	3.780	3.780	3.800	3.760	3.960	342,000	1,298,520	3.7968	3.738	3.738	3.758	3.719	3.916	345,800	3.7551	-1.31%
2023-07-06	0	3.830	3.810	3.830	3.780	3.870	680,000	2,595,016	3.8162	3.788	3.768	3.788	3.738	3.827	687,556	3.7743	0.79%
2023-07-05	0	3.800	3.790	3.800	3.800	3.880	904,000	3,459,280	3.8266	3.758	3.748	3.758	3.758	3.837	914,044	3.7846	-3.31%
2023-07-04	0	3.930	3.850	3.930	3.790	3.950	1,222,000	4,759,340	3.8947	3.887	3.808	3.887	3.748	3.907	1,235,578	3.8519	2.61%
2023-07-03	0	3.830	3.820	3.870	3.790	3.880	1,226,000	4,702,812	3.8359	3.788	3.778	3.827	3.748	3.837	1,239,622	3.7937	1.32%
2023-06-30	0	3.780	3.780	3.800	3.770	3.850	954,000	3,628,240	3.8032	3.738	3.738	3.758	3.729	3.808	964,600	3.7614	-0.26%
2023-06-29	0	3.790	3.740	3.790	3.740	3.870	1,694,000	6,442,400	3.8031	3.748	3.699	3.748	3.699	3.827	1,712,822	3.7613	0.00%
2023-06-28	0	3.790	3.790	3.840	3.790	4.000	2,526,000	9,758,160	3.8631	3.748	3.748	3.798	3.748	3.956	2,554,067	3.8206	-4.05%
2023-06-27	0	3.950	3.950	3.990	3.870	4.020	492,000	1,956,790	3.9772	3.907	3.907	3.946	3.827	3.976	497,467	3.9335	0.77%
2023-06-26	0	3.920	3.920	3.960	3.810	3.960	800,000	3,118,160	3.8977	3.877	3.877	3.916	3.768	3.916	808,889	3.8549	1.03%
2023-06-23	0	3.880	3.880	3.900	3.860	3.950	392,000	1,522,180	3.8831	3.837	3.837	3.857	3.818	3.907	396,356	3.8404	-1.77%
2023-06-21	0	3.950	3.910	3.950	3.880	4.060	808,124	3,169,911	3.9226	3.907	3.867	3.907	3.837	4.015	817,103	3.8795	-2.47%
2023-06-20	0	4.050	4.030	4.050	4.000	4.170	594,000	2,404,580	4.0481	4.005	3.986	4.005	3.956	4.124	600,600	4.0036	-2.88%
2023-06-19	0	4.170	4.140	4.170	4.080	4.170	670,400	2,777,216	4.1426	4.124	4.095	4.124	4.035	4.124	677,849	4.0971	0.00%
2023-06-16	0	4.170	4.150	4.170	4.030	4.190	762,800	3,170,992	4.1570	4.124	4.104	4.124	3.986	4.144	771,276	4.1114	0.97%
2023-06-15	0	4.130	4.120	4.130	3.910	4.140	1,382,000	5,587,940	4.0434	4.085	4.075	4.085	3.867	4.095	1,397,356	3.9989	4.56%
2023-06-14	0	3.950	3.920	3.950	3.920	3.980	254,000	1,001,700	3.9437	3.907	3.877	3.907	3.877	3.936	256,822	3.9004	0.00%
2023-06-13	0	3.950	3.910	3.950	3.880	3.990	490,000	1,923,960	3.9264	3.907	3.867	3.907	3.837	3.946	495,444	3.8833	0.00%
2023-06-12	0	3.950	3.930	3.950	3.850	3.970	626,000	2,451,760	3.9165	3.907	3.887	3.907	3.808	3.926	632,956	3.8735	-0.25%
2023-06-09	0	3.960	3.950	3.990	3.900	4.000	566,000	2,237,060	3.9524	3.916	3.907	3.946	3.857	3.956	572,289	3.9090	0.00%
2023-06-08	0	3.960	3.950	3.980	3.950	4.050	708,000	2,819,640	3.9825	3.916	3.907	3.936	3.907	4.005	715,867	3.9388	0.25%
2023-06-07	0	3.950	3.920	3.950	3.870	3.970	658,000	2,573,880	3.9117	3.907	3.877	3.907	3.827	3.926	665,311	3.8687	2.07%
2023-06-06	0	3.870	3.870	3.920	3.810	3.960	638,000	2,486,410	3.8972	3.827	3.827	3.877	3.768	3.916	645,089	3.8544	-2.27%
2023-06-05	0	3.960	3.900	3.960	3.880	3.990	502,238	1,968,749	3.9200	3.916	3.857	3.916	3.837	3.946	507,818	3.8769	-0.75%
2023-06-02	0	3.990	3.970	3.990	3.920	4.030	822,000	3,286,780	3.9985	3.946	3.926	3.946	3.877	3.986	831,133	3.9546	2.05%
2023-06-01	0	3.910	3.870	3.910	3.810	3.940	722,000	2,810,520	3.8927	3.867	3.827	3.867	3.768	3.897	730,022	3.8499	1.56%
2023-05-31	0	3.850	3.850	3.860	3.720	3.910	2,867,000	10,944,190	3.8173	3.808	3.808	3.818	3.679	3.867	2,898,856	3.7753	-2.53%
2023-05-30	0	3.950	3.940	3.950	3.890	4.000	1,026,000	4,033,670	3.9315	3.907	3.897	3.907	3.847	3.956	1,037,400	3.8882	-1.00%
2023-05-29	0	3.990	3.970	3.990	3.960	4.160	968,000	3,884,000	4.0124	3.946	3.926	3.946	3.916	4.114	978,756	3.9683	-1.24%
2023-05-25	0	4.040	4.040	4.050	4.020	4.180	652,000	2,658,680	4.0777	3.996	3.996	4.005	3.976	4.134	659,244	4.0329	-3.12%
2023-05-24	0	4.170	4.160	4.200	4.100	4.240	676,000	2,837,980	4.1982	4.124	4.114	4.154	4.055	4.193	683,511	4.1521	-0.24%
2023-05-23	0	4.180	4.170	4.210	4.170	4.240	372,000	1,561,040	4.1963	4.134	4.124	4.164	4.124	4.193	376,133	4.1502	-0.48%
2023-05-22	0	4.200	4.170	4.200	4.030	4.200	736,118	3,064,133	4.1626	4.154	4.124	4.154	3.986	4.154	744,297	4.1168	3.70%
2023-05-19	0	4.050	4.050	4.080	4.020	4.080	648,000	2,627,400	4.0546	4.005	4.005	4.035	3.976	4.035	655,200	4.0101	-0.98%
2023-05-18	0	4.090	4.070	4.090	4.030	4.120	990,000	4,026,420	4.0671	4.045	4.025	4.045	3.986	4.075	1,001,000	4.0224	1.49%
2023-05-17	0	4.030	4.020	4.060	4.020	4.170	928,000	3,790,180	4.0842	3.986	3.976	4.015	3.976	4.124	938,311	4.0394	-4.05%
2023-05-16	0	4.200	4.180	4.200	4.170	4.250	812,000	3,414,560	4.2051	4.154	4.134	4.154	4.124	4.203	821,022	4.1589	0.24%
2023-05-15	0	4.190	4.140	4.190	4.070	4.190	922,000	3,818,080	4.1411	4.144	4.095	4.144	4.025	4.144	932,244	4.0956	0.72%
2023-05-12	0	4.160	4.130	4.160	4.120	4.230	648,000	2,691,880	4.1541	4.114	4.085	4.114	4.075	4.184	655,200	4.1085	-1.42%
2023-05-11	0	4.220	4.200	4.220	4.180	4.240	620,000	2,607,900	4.2063	4.174	4.154	4.174	4.134	4.193	626,889	4.1601	-0.24%
2023-05-10	0	4.230	4.200	4.230	4.190	4.250	602,000	2,538,468	4.2167	4.184	4.154	4.184	4.144	4.203	608,689	4.1704	0.24%
2023-05-09	0	4.220	4.220	4.230	4.220	4.340	866,000	3,691,980	4.2633	4.174	4.174	4.184	4.174	4.292	875,622	4.2164	-2.76%
2023-05-08	0	4.340	4.290	4.340	4.270	4.400	730,000	3,154,940	4.3218	4.292	4.243	4.292	4.223	4.352	738,111	4.2743	0.23%
2023-05-05	0	4.330	4.330	4.340	4.310	4.500	1,126,000	4,933,060	4.3810	4.282	4.282	4.292	4.263	4.451	1,138,511	4.3329	-2.26%
2023-05-04	0	4.430	4.410	4.430	4.300	4.440	844,000	3,695,253	4.3783	4.381	4.362	4.381	4.253	4.391	853,378	4.3301	1.37%
2023-05-03	0	4.370	4.350	4.370	4.340	4.380	128,216	559,386	4.3628	4.322	4.302	4.322	4.292	4.332	129,641	4.3149	-1.58%
2023-05-02	0	4.440	4.380	4.440	4.330	4.440	192,000	844,910	4.4006	4.391	4.332	4.391	4.282	4.391	194,133	4.3522	-0.89%
2023-04-28	0	4.480	4.470	4.480	4.380	4.490	938,000	4,181,180	4.4575	4.431	4.421	4.431	4.332	4.441	948,422	4.4086	1.82%
2023-04-27	0	4.400	4.400	4.420	4.270	4.470	1,856,000	8,172,780	4.4034	4.352	4.352	4.371	4.223	4.421	1,876,622	4.3550	2.09%
2023-04-26	0	4.310	4.310	4.330	4.190	4.420	1,358,113	5,868,231	4.3209	4.263	4.263	4.282	4.144	4.371	1,373,203	4.2734	2.86%
2023-04-25	0	4.190	4.190	4.210	4.180	4.320	1,153,484	4,875,963	4.2272	4.144	4.144	4.164	4.134	4.273	1,166,300	4.1807	-4.12%
2023-04-24	0	4.370	4.340	4.370	4.250	4.410	1,510,000	6,520,002	4.3179	4.322	4.292	4.322	4.203	4.362	1,526,778	4.2704	-0.68%
2023-04-21	0	4.400	4.370	4.400	4.310	4.500	1,664,000	7,320,900	4.3996	4.352	4.322	4.352	4.263	4.451	1,682,489	4.3512	-2.87%
2023-04-20	0	4.530	4.510	4.540	4.490	4.570	740,000	3,335,440	4.5074	4.480	4.460	4.490	4.441	4.520	748,222	4.4578	-0.66%
2023-04-19	0	4.560	4.560	4.570	4.530	4.610	1,002,000	4,572,140	4.5630	4.510	4.510	4.520	4.480	4.559	1,013,133	4.5129	-1.72%
2023-04-18	0	4.640	4.620	4.640	4.590	4.650	398,000	1,838,760	4.6200	4.589	4.569	4.589	4.540	4.599	402,422	4.5692	-0.22%
2023-04-17	0	4.650	4.650	4.660	4.590	4.670	712,000	3,286,780	4.6163	4.599	4.599	4.609	4.540	4.619	719,911	4.5655	-0.85%
2023-04-14	0	4.690	4.680	4.690	4.650	4.790	748,000	3,515,180	4.6994	4.638	4.629	4.638	4.599	4.737	756,311	4.6478	-1.05%
2023-04-13	0	4.740	4.700	4.740	4.560	4.760	1,544,000	7,226,480	4.6804	4.688	4.648	4.688	4.510	4.708	1,561,156	4.6289	0.85%
2023-04-12	0	4.700	4.660	4.700	4.660	4.800	1,098,000	5,175,000	4.7131	4.648	4.609	4.648	4.609	4.747	1,110,200	4.6613	-0.21%
2023-04-11	0	4.710	4.680	4.710	4.530	4.750	2,700,000	12,634,340	4.6794	4.658	4.629	4.658	4.480	4.698	2,730,000	4.6280	4.20%
2023-04-06	0	4.520	4.480	4.520	4.390	4.540	1,124,000	4,998,252	4.4468	4.470	4.431	4.470	4.342	4.490	1,136,489	4.3980	0.89%
2023-04-04	0	4.480	4.470	4.480	4.420	4.600	1,816,213	8,132,017	4.4775	4.431	4.421	4.431	4.371	4.549	1,836,393	4.4283	-3.86%
2023-04-03	0	4.660	4.640	4.660	4.560	4.780	1,082,000	5,056,312	4.6731	4.609	4.589	4.609	4.510	4.727	1,094,022	4.6218	1.08%
2023-03-31	0	4.610	4.610	4.630	4.580	4.700	812,000	3,759,360	4.6298	4.559	4.559	4.579	4.530	4.648	821,022	4.5789	-0.22%
2023-03-30	0	4.620	4.620	4.670	4.540	4.690	926,000	4,259,740	4.6002	4.569	4.569	4.619	4.490	4.638	936,289	4.5496	-1.91%
2023-03-29	0	4.710	4.660	4.690	4.550	4.710	964,000	4,435,360	4.6010	4.658	4.609	4.638	4.500	4.658	974,711	4.5504	3.29%
2023-03-28	0	4.560	4.550	4.560	4.520	4.650	442,000	2,013,180	4.5547	4.510	4.500	4.510	4.470	4.599	446,911	4.5047	-1.30%
2023-03-27	0	4.620	4.590	4.620	4.520	4.670	446,000	2,055,160	4.6080	4.569	4.540	4.569	4.470	4.619	450,956	4.5573	-1.07%
2023-03-24	0	4.670	4.610	4.680	4.590	4.770	586,000	2,722,190	4.6454	4.619	4.559	4.629	4.540	4.718	592,511	4.5943	-0.21%
2023-03-23	0	4.680	4.670	4.700	4.550	4.720	598,000	2,788,880	4.6637	4.629	4.619	4.648	4.500	4.668	604,644	4.6124	0.65%
2023-03-22	0	4.650	4.650	4.660	4.640	4.790	688,000	3,244,480	4.7158	4.599	4.599	4.609	4.589	4.737	695,644	4.6640	-1.06%
2023-03-21	0	4.700	4.700	4.750	4.590	4.750	811,022	3,777,508	4.6577	4.648	4.648	4.698	4.540	4.698	820,033	4.6065	2.40%
2023-03-20	0	4.590	4.540	4.590	4.460	4.610	754,000	3,410,060	4.5226	4.540	4.490	4.540	4.411	4.559	762,378	4.4729	0.22%
2023-03-17	0	4.580	4.570	4.580	4.510	4.640	978,000	4,472,600	4.5732	4.530	4.520	4.530	4.460	4.589	988,867	4.5230	1.78%
2023-03-16	0	4.500	4.480	4.500	4.430	4.560	446,000	2,001,100	4.4868	4.451	4.431	4.451	4.381	4.510	450,956	4.4375	0.00%
2023-03-15	0	4.500	4.490	4.500	4.460	4.600	602,000	2,726,240	4.5286	4.451	4.441	4.451	4.411	4.549	608,689	4.4789	2.97%
2023-03-14	0	4.370	4.370	4.380	4.360	4.550	1,006,000	4,443,200	4.4167	4.322	4.322	4.332	4.312	4.500	1,017,178	4.3682	-3.10%
2023-03-13	0	4.510	4.500	4.510	4.380	4.550	1,420,000	6,361,860	4.4802	4.460	4.451	4.460	4.332	4.500	1,435,778	4.4310	2.27%
2023-03-10	0	4.410	4.380	4.410	4.360	4.470	1,186,000	5,230,500	4.4102	4.362	4.332	4.362	4.312	4.421	1,199,178	4.3617	-1.56%
2023-03-09	0	4.480	4.480	4.490	4.470	4.610	588,000	2,649,240	4.5055	4.431	4.431	4.441	4.421	4.559	594,533	4.4560	-0.88%
2023-03-08	0	4.520	4.520	4.540	4.520	4.590	768,000	3,499,240	4.5563	4.470	4.470	4.490	4.470	4.540	776,533	4.5062	-3.00%
2023-03-07	0	4.660	4.660	4.680	4.610	4.780	870,000	4,096,740	4.7089	4.609	4.609	4.629	4.559	4.727	879,667	4.6572	-0.85%
2023-03-06	0	4.700	4.700	4.730	4.670	4.800	1,030,000	4,856,904	4.7154	4.648	4.648	4.678	4.619	4.747	1,041,444	4.6636	-1.88%
2023-03-03	0	4.790	4.790	4.840	4.700	4.840	1,190,192	5,671,728	4.7654	4.737	4.737	4.787	4.648	4.787	1,203,416	4.7130	1.48%
2023-03-02	0	4.720	4.660	4.720	4.600	4.740	1,256,000	5,855,702	4.6622	4.668	4.609	4.668	4.549	4.688	1,269,956	4.6110	0.21%
2023-03-01	0	4.710	4.700	4.710	4.530	4.720	2,177,000	10,182,700	4.6774	4.658	4.648	4.658	4.480	4.668	2,201,189	4.6260	2.17%
2023-02-28	0	4.610	4.600	4.610	4.500	4.700	2,598,000	11,946,680	4.5984	4.559	4.549	4.559	4.451	4.648	2,626,867	4.5479	3.60%
2023-02-27	0	4.450	4.440	4.450	4.380	4.540	1,042,000	4,649,202	4.4618	4.401	4.391	4.401	4.332	4.490	1,053,578	4.4128	0.23%
2023-02-24	0	4.440	4.430	4.440	4.420	4.540	1,035,000	4,636,326	4.4795	4.391	4.381	4.391	4.371	4.490	1,046,500	4.4303	-3.06%
2023-02-23	0	4.580	4.520	4.580	4.510	4.580	632,000	2,869,260	4.5400	4.530	4.470	4.530	4.460	4.530	639,022	4.4901	1.10%
2023-02-22	0	4.530	4.530	4.560	4.520	4.650	1,554,000	7,104,420	4.5717	4.480	4.480	4.510	4.470	4.599	1,571,267	4.5215	-2.79%
2023-02-21	0	4.660	4.640	4.660	4.630	4.780	1,108,103	5,184,832	4.6790	4.609	4.589	4.609	4.579	4.727	1,120,415	4.6276	-2.31%
2023-02-20	0	4.770	4.760	4.770	4.660	4.770	1,810,000	8,534,640	4.7153	4.718	4.708	4.718	4.609	4.718	1,830,111	4.6635	0.63%
2023-02-17	0	4.740	4.730	4.740	4.730	4.850	982,000	4,687,080	4.7730	4.688	4.678	4.688	4.678	4.797	992,911	4.7205	-0.84%
2023-02-16	0	4.780	4.780	4.790	4.770	4.920	1,706,000	8,246,560	4.8339	4.727	4.727	4.737	4.718	4.866	1,724,956	4.7807	-0.42%
2023-02-15	0	4.800	4.790	4.800	4.780	4.970	2,628,969	12,713,578	4.8360	4.747	4.737	4.747	4.727	4.915	2,658,180	4.7828	-2.64%
2023-02-14	0	4.930	4.920	4.940	4.900	4.980	624,000	3,076,440	4.9302	4.876	4.866	4.886	4.846	4.925	630,933	4.8760	0.20%
2023-02-13	0	4.920	4.920	4.940	4.810	4.980	780,000	3,826,300	4.9055	4.866	4.866	4.886	4.757	4.925	788,667	4.8516	0.20%
2023-02-10	0	4.910	4.910	4.940	4.890	5.000	1,664,000	8,188,022	4.9207	4.856	4.856	4.886	4.836	4.945	1,682,489	4.8666	-1.60%
2023-02-09	0	4.990	4.990	5.000	4.880	5.030	1,092,000	5,419,126	4.9626	4.935	4.935	4.945	4.826	4.975	1,104,133	4.9080	1.84%
2023-02-08	0	4.900	4.890	4.900	4.860	5.010	1,296,002	6,362,887	4.9096	4.846	4.836	4.846	4.807	4.955	1,310,402	4.8557	-1.41%
2023-02-07	0	4.970	4.950	4.980	4.920	5.070	1,494,000	7,440,464	4.9802	4.915	4.896	4.925	4.866	5.014	1,510,600	4.9255	1.02%
2023-02-06	0	4.920	4.920	4.950	4.920	5.150	2,800,000	13,998,700	4.9995	4.866	4.866	4.896	4.866	5.093	2,831,111	4.9446	-4.28%
2023-02-03	0	5.140	5.140	5.170	5.110	5.290	2,390,183	12,418,829	5.1958	5.084	5.084	5.113	5.054	5.232	2,416,741	5.1387	-2.65%
2023-02-02	0	5.280	5.250	5.280	5.070	5.580	8,027,000	43,327,710	5.3977	5.222	5.192	5.222	5.014	5.519	8,116,189	5.3384	3.94%
2023-02-01	0	5.080	5.060	5.080	4.880	5.100	2,420,000	12,117,340	5.0072	5.024	5.004	5.024	4.826	5.044	2,446,889	4.9521	3.67%
2023-01-31	0	4.900	4.900	4.910	4.860	5.050	2,312,000	11,357,820	4.9126	4.846	4.846	4.856	4.807	4.995	2,337,689	4.8586	-1.01%
2023-01-30	0	4.950	4.950	4.970	4.950	5.170	2,410,000	12,157,600	5.0446	4.896	4.896	4.915	4.896	5.113	2,436,778	4.9892	-3.70%
2023-01-27	0	5.140	5.110	5.150	5.050	5.170	1,000,000	5,100,420	5.1004	5.084	5.054	5.093	4.995	5.113	1,011,111	5.0444	0.39%
2023-01-26	0	5.120	5.100	5.120	5.040	5.140	1,222,097	6,220,992	5.0904	5.064	5.044	5.064	4.985	5.084	1,235,676	5.0345	1.79%
2023-01-20	0	5.030	5.000	5.030	4.890	5.030	1,356,000	6,713,060	4.9506	4.975	4.945	4.975	4.836	4.975	1,371,067	4.8962	1.41%
2023-01-19	0	4.960	4.960	4.980	4.950	5.010	964,000	4,798,040	4.9772	4.905	4.905	4.925	4.896	4.955	974,711	4.9225	-1.20%
2023-01-18	0	5.020	5.000	5.020	4.950	5.110	1,154,000	5,780,160	5.0088	4.965	4.945	4.965	4.896	5.054	1,166,822	4.9538	-0.79%
2023-01-17	0	5.060	5.050	5.080	5.010	5.220	2,286,000	11,598,500	5.0737	5.004	4.995	5.024	4.955	5.163	2,311,400	5.0180	-1.75%
2023-01-16	0	5.150	5.150	5.180	5.150	5.550	5,451,643	29,204,305	5.3570	5.093	5.093	5.123	5.093	5.489	5,512,217	5.2981	-2.46%
2023-01-13	0	5.280	5.250	5.280	4.840	5.350	9,790,000	51,071,000	5.2166	5.222	5.192	5.222	4.787	5.291	9,898,778	5.1593	9.54%
2023-01-12	0	4.820	4.820	4.850	4.810	4.970	2,258,000	10,986,900	4.8658	4.767	4.767	4.797	4.757	4.915	2,283,089	4.8123	-1.83%
2023-01-11	0	4.910	4.900	4.910	4.860	5.110	1,743,998	8,707,179	4.9927	4.856	4.846	4.856	4.807	5.054	1,763,376	4.9378	-2.58%
2023-01-10	0	5.040	5.040	5.050	4.930	5.140	1,890,000	9,543,620	5.0495	4.985	4.985	4.995	4.876	5.084	1,911,000	4.9940	0.20%
2023-01-09	0	5.030	5.020	5.030	5.010	5.150	2,598,000	13,166,220	5.0678	4.975	4.965	4.975	4.955	5.093	2,626,867	5.0121	0.20%
2023-01-06	0	5.020	5.020	5.030	4.860	5.200	4,272,000	21,570,840	5.0494	4.965	4.965	4.975	4.807	5.143	4,319,467	4.9939	1.21%
2023-01-05	0	4.960	4.940	4.960	4.930	5.120	3,759,000	18,855,410	5.0161	4.905	4.886	4.905	4.876	5.064	3,800,767	4.9609	-0.40%
2023-01-04	0	4.980	4.940	4.980	4.860	5.060	2,564,000	12,720,120	4.9610	4.925	4.886	4.925	4.807	5.004	2,592,489	4.9065	0.61%
2023-01-03	0	4.950	4.930	4.960	4.800	4.970	1,611,998	7,942,888	4.9274	4.896	4.876	4.905	4.747	4.915	1,629,909	4.8732	1.02%
2022-12-30	0	4.900	4.900	4.920	4.840	5.040	2,516,000	12,326,880	4.8994	4.846	4.846	4.866	4.787	4.985	2,543,956	4.8456	-2.20%
2022-12-29	0	5.010	4.930	5.010	4.850	5.080	2,836,800	14,145,080	4.9863	4.955	4.876	4.955	4.797	5.024	2,868,320	4.9315	1.21%
2022-12-28	0	4.950	4.950	4.960	4.760	5.180	6,110,000	30,383,760	4.9728	4.896	4.896	4.905	4.708	5.123	6,177,889	4.9181	4.87%
2022-12-23	0	4.720	4.680	4.730	4.650	4.790	808,000	3,801,820	4.7052	4.668	4.629	4.678	4.599	4.737	816,978	4.6535	-1.46%
2022-12-22	0	4.790	4.740	4.790	4.600	4.830	2,940,000	13,950,120	4.7449	4.737	4.688	4.737	4.549	4.777	2,972,667	4.6928	4.81%
2022-12-21	0	4.570	4.520	4.570	4.430	4.620	2,054,000	9,340,380	4.5474	4.520	4.470	4.520	4.381	4.569	2,076,822	4.4974	3.16%
2022-12-20	0	4.430	4.370	4.430	4.300	4.430	2,022,100	8,859,496	4.3813	4.381	4.322	4.381	4.253	4.381	2,044,568	4.3332	0.23%
2022-12-19	0	4.420	4.400	4.420	4.400	4.700	2,708,000	12,162,440	4.4913	4.371	4.352	4.371	4.352	4.648	2,738,089	4.4419	-5.15%
2022-12-16	0	4.660	4.660	4.690	4.610	4.760	2,301,484	10,750,774	4.6712	4.609	4.609	4.638	4.559	4.708	2,327,056	4.6199	-0.85%
2022-12-15	0	4.700	4.690	4.700	4.680	4.920	2,854,000	13,505,800	4.7322	4.648	4.638	4.648	4.629	4.866	2,885,711	4.6802	-4.28%
2022-12-14	0	4.910	4.910	4.920	4.790	4.950	2,085,950	10,163,015	4.8721	4.856	4.856	4.866	4.737	4.896	2,109,127	4.8186	-0.20%
2022-12-13	0	4.920	4.900	4.920	4.830	5.010	1,398,000	6,845,240	4.8965	4.866	4.846	4.866	4.777	4.955	1,413,533	4.8426	-0.81%
2022-12-12	0	4.960	4.910	4.960	4.860	5.070	2,899,998	14,337,589	4.9440	4.905	4.856	4.905	4.807	5.014	2,932,220	4.8897	-0.40%
2022-12-09	0	4.980	4.960	4.990	4.900	5.110	3,863,998	19,299,529	4.9947	4.925	4.905	4.935	4.846	5.054	3,906,931	4.9398	-0.40%
2022-12-08	0	5.000	4.990	5.000	4.810	5.050	4,426,000	21,913,072	4.9510	4.945	4.935	4.945	4.757	4.995	4,475,178	4.8966	2.88%
2022-12-07	0	4.860	4.800	4.860	4.730	5.120	6,941,000	34,530,410	4.9748	4.807	4.747	4.807	4.678	5.064	7,018,122	4.9202	-2.02%
2022-12-06	0	4.960	4.950	4.960	4.740	5.110	8,440,000	41,288,280	4.8920	4.905	4.896	4.905	4.688	5.054	8,533,778	4.8382	-0.80%
2022-12-05	0	5.000	4.990	5.000	4.250	5.000	18,328,054	87,087,577	4.7516	4.945	4.935	4.945	4.203	4.945	18,531,699	4.6994	22.85%
2022-12-02	0	4.070	4.040	4.070	4.000	4.140	1,441,529	5,863,186	4.0673	4.025	3.996	4.025	3.956	4.095	1,457,546	4.0226	-0.49%
2022-12-01	0	4.090	4.090	4.100	4.030	4.240	3,037,788	12,523,925	4.1227	4.045	4.045	4.055	3.986	4.193	3,071,541	4.0774	0.74%
2022-11-30	0	4.060	4.020	4.060	3.830	4.060	4,590,000	18,303,920	3.9878	4.015	3.976	4.015	3.788	4.015	4,641,000	3.9440	3.31%
2022-11-29	0	3.930	3.870	3.930	3.660	3.930	3,479,200	13,258,456	3.8108	3.887	3.827	3.887	3.620	3.887	3,517,858	3.7689	7.38%
2022-11-28	0	3.660	3.630	3.660	3.320	3.660	4,324,000	15,182,080	3.5111	3.620	3.590	3.620	3.284	3.620	4,372,044	3.4725	6.71%
2022-11-25	0	3.430	3.430	3.440	3.410	3.440	1,458,000	4,991,460	3.4235	3.392	3.392	3.402	3.373	3.402	1,474,200	3.3859	-1.44%
2022-11-24	0	3.480	3.480	3.490	3.410	3.510	1,918,000	6,608,700	3.4456	3.442	3.442	3.452	3.373	3.471	1,939,311	3.4078	0.00%
2022-11-23	0	3.480	3.470	3.480	3.420	3.530	1,692,000	5,851,680	3.4584	3.442	3.432	3.442	3.382	3.491	1,710,800	3.4204	-0.57%
2022-11-22	0	3.500	3.480	3.500	3.440	3.680	1,992,000	7,001,820	3.5150	3.462	3.442	3.462	3.402	3.640	2,014,133	3.4763	-3.58%
2022-11-21	0	3.630	3.630	3.640	3.600	3.820	2,298,000	8,381,740	3.6474	3.590	3.590	3.600	3.560	3.778	2,323,533	3.6073	-4.97%
2022-11-18	0	3.820	3.790	3.820	3.720	3.900	2,488,000	9,503,640	3.8198	3.778	3.748	3.778	3.679	3.857	2,515,644	3.7778	-0.26%
2022-11-17	0	3.830	3.810	3.830	3.680	3.930	2,400,822	9,024,797	3.7590	3.788	3.768	3.788	3.640	3.887	2,427,498	3.7177	-2.30%
2022-11-16	0	3.920	3.900	3.920	3.810	4.130	2,998,000	11,870,850	3.9596	3.877	3.857	3.877	3.768	4.085	3,031,311	3.9161	0.26%
2022-11-15	0	3.910	3.880	3.910	3.750	3.950	2,462,000	9,545,500	3.8771	3.867	3.837	3.867	3.709	3.907	2,489,356	3.8345	1.56%
2022-11-14	0	3.850	3.830	3.850	3.560	3.940	5,262,000	19,898,910	3.7816	3.808	3.788	3.808	3.521	3.897	5,320,467	3.7401	9.37%
2022-11-11	0	3.520	3.490	3.520	3.400	3.530	2,660,000	9,217,440	3.4652	3.481	3.452	3.481	3.363	3.491	2,689,556	3.4271	6.02%
2022-11-10	0	3.320	3.310	3.320	3.300	3.410	1,230,000	4,102,980	3.3358	3.284	3.274	3.284	3.264	3.373	1,243,667	3.2991	-3.21%
2022-11-09	0	3.430	3.430	3.440	3.430	3.670	1,584,000	5,527,240	3.4894	3.392	3.392	3.402	3.392	3.630	1,601,600	3.4511	-5.77%
2022-11-08	0	3.640	3.620	3.640	3.550	3.670	1,236,000	4,432,800	3.5864	3.600	3.580	3.600	3.511	3.630	1,249,733	3.5470	0.28%
2022-11-07	0	3.630	3.610	3.630	3.520	3.650	2,188,000	7,841,920	3.5841	3.590	3.570	3.590	3.481	3.610	2,212,311	3.5447	2.83%
2022-11-04	0	3.530	3.520	3.530	3.380	3.600	2,432,000	8,553,140	3.5169	3.491	3.481	3.491	3.343	3.560	2,459,022	3.4783	4.13%
2022-11-03	0	3.390	3.340	3.390	3.340	3.420	970,000	3,267,660	3.3687	3.353	3.303	3.353	3.303	3.382	980,778	3.3317	-1.45%
2022-11-02	0	3.440	3.440	3.450	3.340	3.480	1,072,000	3,668,320	3.4219	3.402	3.402	3.412	3.303	3.442	1,083,911	3.3843	2.99%
2022-11-01	0	3.340	3.340	3.390	3.260	3.400	1,582,000	5,284,180	3.3402	3.303	3.303	3.353	3.224	3.363	1,599,578	3.3035	2.77%
2022-10-31	0	3.250	3.240	3.250	3.110	3.290	1,750,000	5,599,850	3.1999	3.214	3.204	3.214	3.076	3.254	1,769,444	3.1648	3.17%
2022-10-28	0	3.150	3.120	3.150	3.080	3.320	1,978,000	6,260,200	3.1649	3.115	3.086	3.115	3.046	3.284	1,999,978	3.1301	-3.37%
2022-10-27	0	3.260	3.260	3.290	3.230	3.430	1,072,000	3,558,440	3.3194	3.224	3.224	3.254	3.195	3.392	1,083,911	3.2830	-2.40%
2022-10-26	0	3.340	3.320	3.340	3.270	3.400	1,756,000	5,861,400	3.3379	3.303	3.284	3.303	3.234	3.363	1,775,511	3.3012	1.21%
2022-10-25	0	3.300	3.250	3.300	3.110	3.300	1,120,000	3,617,520	3.2299	3.264	3.214	3.264	3.076	3.264	1,132,444	3.1944	2.80%
2022-10-24	0	3.210	3.190	3.210	3.140	3.390	1,792,000	5,798,700	3.2359	3.175	3.155	3.175	3.105	3.353	1,811,911	3.2003	-6.14%
2022-10-21	0	3.420	3.420	3.430	3.370	3.470	1,128,000	3,830,880	3.3962	3.382	3.382	3.392	3.333	3.432	1,140,533	3.3588	-0.29%
2022-10-20	0	3.430	3.420	3.430	3.360	3.500	1,604,995	5,478,803	3.4136	3.392	3.382	3.392	3.323	3.462	1,622,828	3.3761	-2.56%
2022-10-19	0	3.520	3.500	3.520	3.450	3.650	1,388,000	4,897,740	3.5286	3.481	3.462	3.481	3.412	3.610	1,403,422	3.4899	-4.09%
2022-10-18	0	3.670	3.670	3.680	3.550	3.680	1,394,000	5,022,260	3.6028	3.630	3.630	3.640	3.511	3.640	1,409,489	3.5632	3.97%
2022-10-17	0	3.530	3.480	3.530	3.400	3.530	1,086,080	3,752,694	3.4553	3.491	3.442	3.491	3.363	3.491	1,098,148	3.4173	1.15%
2022-10-14	0	3.490	3.410	3.490	3.320	3.500	1,924,000	6,611,860	3.4365	3.452	3.373	3.452	3.284	3.462	1,945,378	3.3988	5.12%
2022-10-13	0	3.320	3.280	3.320	3.280	3.370	880,000	2,924,620	3.3234	3.284	3.244	3.284	3.244	3.333	889,778	3.2869	0.30%
2022-10-12	0	3.310	3.280	3.310	3.190	3.320	1,522,000	4,938,620	3.2448	3.274	3.244	3.274	3.155	3.284	1,538,911	3.2092	-0.60%
2022-10-11	0	3.330	3.330	3.360	3.300	3.430	1,218,000	4,055,980	3.3300	3.293	3.293	3.323	3.264	3.392	1,231,533	3.2934	-1.48%
2022-10-10	0	3.380	3.370	3.380	3.310	3.420	1,266,000	4,235,900	3.3459	3.343	3.333	3.343	3.274	3.382	1,280,067	3.3091	0.00%
2022-10-07	0	3.380	3.370	3.390	3.320	3.440	1,034,000	3,481,640	3.3672	3.343	3.333	3.353	3.284	3.402	1,045,489	3.3302	-4.79%
2022-10-06	0	3.550	3.480	3.550	3.410	3.550	724,000	2,504,440	3.4592	3.511	3.442	3.511	3.373	3.511	732,044	3.4212	1.43%
2022-10-05	0	3.500	3.450	3.500	3.350	3.500	940,000	3,238,460	3.4452	3.462	3.412	3.462	3.313	3.462	950,444	3.4073	4.79%
2022-10-03	0	3.340	3.260	3.350	3.220	3.380	936,000	3,084,820	3.2957	3.303	3.224	3.313	3.185	3.343	946,400	3.2595	-2.91%
2022-09-30	0	3.440	3.440	3.490	3.220	3.500	1,866,000	6,266,540	3.3583	3.402	3.402	3.452	3.185	3.462	1,886,733	3.3214	2.69%
2022-09-29	0	3.350	3.310	3.350	3.300	3.620	1,314,000	4,453,060	3.3889	3.313	3.274	3.313	3.264	3.580	1,328,600	3.3517	-7.71%
2022-09-28	0	3.630	3.570	3.630	3.540	3.690	1,144,000	4,114,500	3.5966	3.590	3.531	3.590	3.501	3.649	1,156,711	3.5571	-3.71%
2022-09-27	0	3.770	3.770	3.780	3.600	3.770	716,000	2,629,020	3.6718	3.729	3.729	3.738	3.560	3.729	723,956	3.6315	3.01%
2022-09-26	0	3.660	3.620	3.660	3.460	3.690	1,814,000	6,464,920	3.5639	3.620	3.580	3.620	3.422	3.649	1,834,156	3.5247	5.78%
2022-09-23	0	3.460	3.450	3.460	3.380	3.520	1,242,000	4,254,540	3.4256	3.422	3.412	3.422	3.343	3.481	1,255,800	3.3879	-1.70%
2022-09-22	0	3.520	3.500	3.520	3.500	3.650	1,012,000	3,608,660	3.5659	3.481	3.462	3.481	3.462	3.610	1,023,244	3.5267	-3.30%
2022-09-21	0	3.640	3.640	3.650	3.620	3.710	880,000	3,204,000	3.6409	3.600	3.600	3.610	3.580	3.669	889,778	3.6009	-1.89%
2022-09-20	0	3.710	3.710	3.720	3.710	3.800	874,000	3,294,500	3.7695	3.669	3.669	3.679	3.669	3.758	883,711	3.7280	-1.85%
2022-09-19	0	3.780	3.770	3.780	3.770	4.000	828,000	3,195,320	3.8591	3.738	3.729	3.738	3.729	3.956	837,200	3.8167	-5.03%
2022-09-16	0	3.980	3.930	3.980	3.910	4.000	252,000	998,100	3.9607	3.936	3.887	3.936	3.867	3.956	254,800	3.9172	-0.25%
2022-09-15	0	3.990	3.950	3.990	3.910	4.020	304,000	1,204,400	3.9618	3.946	3.907	3.946	3.867	3.976	307,378	3.9183	0.00%
2022-09-14	0	3.990	3.950	3.990	3.910	4.000	397,636	1,573,255	3.9565	3.946	3.907	3.946	3.867	3.956	402,054	3.9130	-0.75%
2022-09-13	0	4.020	3.980	4.020	3.990	4.040	516,000	2,072,340	4.0162	3.976	3.936	3.976	3.946	3.996	521,733	3.9720	0.25%
2022-09-09	0	4.010	4.000	4.010	3.950	4.080	1,199,000	4,805,060	4.0076	3.966	3.956	3.966	3.907	4.035	1,212,322	3.9635	2.82%
2022-09-08	0	3.900	3.860	3.900	3.850	3.950	284,000	1,103,900	3.8870	3.857	3.818	3.857	3.808	3.907	287,156	3.8443	-0.51%
2022-09-07	0	3.920	3.860	3.920	3.830	3.940	566,126	2,189,490	3.8675	3.877	3.818	3.877	3.788	3.897	572,416	3.8250	0.77%
2022-09-06	0	3.890	3.890	3.930	3.880	3.980	552,000	2,165,700	3.9234	3.847	3.847	3.887	3.837	3.936	558,133	3.8803	-0.51%
2022-09-05	0	3.910	3.920	3.940	3.880	3.960	524,000	2,042,920	3.8987	3.867	3.877	3.897	3.837	3.916	529,822	3.8559	-1.76%
2022-09-02	0	3.980	3.980	4.000	3.900	4.080	1,068,000	4,285,860	4.0130	3.936	3.936	3.956	3.857	4.035	1,079,867	3.9689	0.76%
2022-09-01	0	3.950	3.920	3.950	3.900	4.110	636,000	2,540,980	3.9953	3.907	3.877	3.907	3.857	4.065	643,067	3.9513	-1.99%
2022-08-31	0	4.030	4.020	4.040	3.970	4.120	1,396,000	5,643,280	4.0425	3.986	3.976	3.996	3.926	4.075	1,411,511	3.9980	0.00%
2022-08-30	0	4.030	4.000	4.030	3.920	4.030	256,000	1,019,660	3.9830	3.986	3.956	3.986	3.877	3.986	258,844	3.9393	0.25%
2022-08-29	0	4.020	3.970	4.020	3.930	4.060	620,000	2,473,500	3.9895	3.976	3.926	3.976	3.887	4.015	626,889	3.9457	0.25%
2022-08-26	0	4.010	4.000	4.010	3.980	4.070	458,000	1,844,940	4.0283	3.966	3.956	3.966	3.936	4.025	463,089	3.9840	0.75%
2022-08-25	0	3.980	3.970	3.980	3.900	4.000	292,000	1,150,940	3.9416	3.936	3.926	3.936	3.857	3.956	295,244	3.8983	2.31%
2022-08-24	0	3.890	3.860	3.890	3.820	3.980	1,042,000	4,030,480	3.8680	3.847	3.818	3.847	3.778	3.936	1,053,578	3.8255	-1.77%
2022-08-23	0	3.960	3.950	3.960	3.920	4.000	972,000	3,840,680	3.9513	3.916	3.907	3.916	3.877	3.956	982,800	3.9079	0.25%
2022-08-22	0	3.950	3.950	3.980	3.930	4.030	456,000	1,809,300	3.9678	3.907	3.907	3.936	3.887	3.986	461,067	3.9242	-0.50%
2022-08-19	0	3.970	3.970	4.000	3.970	4.050	238,000	948,280	3.9844	3.926	3.926	3.956	3.926	4.005	240,644	3.9406	0.25%
2022-08-18	0	3.960	3.960	4.000	3.960	4.070	682,000	2,733,860	4.0086	3.916	3.916	3.956	3.916	4.025	689,578	3.9645	-1.00%
2022-08-17	0	4.000	4.000	4.050	4.000	4.140	364,000	1,463,720	4.0212	3.956	3.956	4.005	3.956	4.095	368,044	3.9770	-1.72%
2022-08-16	0	4.070	4.020	4.070	4.010	4.170	500,000	2,033,460	4.0669	4.025	3.976	4.025	3.966	4.124	505,556	4.0222	-1.21%
2022-08-15	0	4.120	4.110	4.120	4.050	4.160	738,000	3,026,920	4.1015	4.075	4.065	4.075	4.005	4.114	746,200	4.0564	2.49%
2022-08-12	0	4.020	4.010	4.020	3.990	4.060	644,000	2,600,440	4.0380	3.976	3.966	3.976	3.946	4.015	651,156	3.9936	-0.99%
2022-08-11	0	4.060	4.060	4.070	3.990	4.070	354,000	1,429,820	4.0390	4.015	4.015	4.025	3.946	4.025	357,933	3.9947	2.27%
2022-08-10	0	3.970	3.950	3.970	3.940	3.990	578,000	2,285,000	3.9533	3.926	3.907	3.926	3.897	3.946	584,422	3.9098	-1.00%
2022-08-09	0	4.010	4.000	4.030	3.960	4.050	230,000	922,440	4.0106	3.966	3.956	3.986	3.916	4.005	232,556	3.9665	0.50%
2022-08-08	0	3.990	3.990	4.030	3.990	4.050	202,000	809,680	4.0083	3.946	3.946	3.986	3.946	4.005	204,244	3.9643	-1.48%
2022-08-05	0	4.050	4.050	4.070	3.930	4.130	666,122	2,693,952	4.0442	4.005	4.005	4.025	3.887	4.085	673,523	3.9998	3.05%
2022-08-04	0	3.930	3.930	3.970	3.880	3.980	844,000	3,325,340	3.9400	3.887	3.887	3.926	3.837	3.936	853,378	3.8967	2.34%
2022-08-03	0	3.840	3.830	3.840	3.820	4.000	782,000	3,061,480	3.9149	3.798	3.788	3.798	3.778	3.956	790,689	3.8719	-1.54%
2022-08-02	0	3.900	3.880	3.900	3.750	3.950	2,448,000	9,424,020	3.8497	3.857	3.837	3.857	3.709	3.907	2,475,200	3.8074	-0.76%
2022-08-01	0	3.930	3.930	3.950	3.910	3.990	1,140,000	4,507,300	3.9538	3.887	3.887	3.907	3.867	3.946	1,152,667	3.9103	-1.75%
2022-07-29	0	4.000	3.960	4.000	3.940	4.060	1,962,000	7,814,840	3.9831	3.956	3.916	3.956	3.897	4.015	1,983,800	3.9393	-1.48%
2022-07-28	0	4.060	4.050	4.060	4.010	4.150	1,858,000	7,575,260	4.0771	4.015	4.005	4.015	3.966	4.104	1,878,644	4.0323	0.00%
2022-07-27	0	4.060	4.060	4.090	4.030	4.250	2,218,000	9,124,640	4.1139	4.015	4.015	4.045	3.986	4.203	2,242,644	4.0687	-4.47%
2022-07-26	0	4.250	4.230	4.250	4.190	4.280	852,000	3,602,100	4.2278	4.203	4.184	4.203	4.144	4.233	861,467	4.1814	-0.23%
2022-07-25	0	4.260	4.240	4.260	4.190	4.330	1,040,000	4,406,680	4.2372	4.213	4.193	4.213	4.144	4.282	1,051,556	4.1906	-1.16%
2022-07-22	0	4.310	4.310	4.320	4.260	4.340	640,000	2,751,380	4.2990	4.263	4.263	4.273	4.213	4.292	647,111	4.2518	-0.69%
2022-07-21	0	4.340	4.290	4.340	4.280	4.380	684,000	2,959,800	4.3272	4.292	4.243	4.292	4.233	4.332	691,600	4.2796	-0.46%
2022-07-20	0	4.360	4.360	4.380	4.350	4.450	968,000	4,255,040	4.3957	4.312	4.312	4.332	4.302	4.401	978,756	4.3474	0.46%
2022-07-19	0	4.340	4.330	4.340	4.340	4.460	716,000	3,143,740	4.3907	4.292	4.282	4.292	4.292	4.411	723,956	4.3424	-2.91%
2022-07-18	0	4.470	4.460	4.470	4.390	4.530	644,916	2,879,929	4.4656	4.421	4.411	4.421	4.342	4.480	652,082	4.4165	1.36%
2022-07-15	0	4.410	4.410	4.420	4.410	4.610	1,096,000	4,924,320	4.4930	4.362	4.362	4.371	4.362	4.559	1,108,178	4.4436	-4.34%
2022-07-14	0	4.610	4.610	4.620	4.530	4.680	1,330,000	6,126,580	4.6065	4.559	4.559	4.569	4.480	4.629	1,344,778	4.5558	1.77%
2022-07-13	0	4.530	4.510	4.540	4.460	4.620	872,000	3,947,460	4.5269	4.480	4.460	4.490	4.411	4.569	881,689	4.4772	-0.88%
2022-07-12	0	4.570	4.570	4.600	4.550	4.630	650,000	2,985,040	4.5924	4.520	4.520	4.549	4.500	4.579	657,222	4.5419	-1.08%
2022-07-11	0	4.620	4.620	4.650	4.610	4.830	1,896,000	8,889,820	4.6887	4.569	4.569	4.599	4.559	4.777	1,917,067	4.6372	-4.35%
2022-07-08	0	4.830	4.830	4.840	4.760	4.960	758,100	3,660,332	4.8283	4.777	4.777	4.787	4.708	4.905	766,523	4.7752	-1.02%
2022-07-07	0	4.880	4.830	4.890	4.750	4.900	717,454	3,463,606	4.8276	4.826	4.777	4.836	4.698	4.846	725,426	4.7746	-1.21%
2022-07-06	0	4.940	4.920	4.950	4.800	4.990	934,002	4,561,889	4.8842	4.886	4.866	4.896	4.747	4.935	944,380	4.8306	0.61%
2022-07-05	0	4.910	4.860	4.910	4.830	5.020	1,058,000	5,185,400	4.9011	4.856	4.807	4.856	4.777	4.965	1,069,756	4.8473	-1.41%
2022-07-04	0	4.980	4.980	5.000	4.820	5.040	1,214,000	6,049,660	4.9832	4.925	4.925	4.945	4.767	4.985	1,227,489	4.9285	1.43%
2022-06-30	0	4.910	4.900	4.920	4.830	5.040	1,666,000	8,248,380	4.9510	4.856	4.846	4.866	4.777	4.985	1,684,511	4.8966	0.20%
2022-06-29	0	4.900	4.910	4.930	4.820	5.060	1,928,000	9,484,340	4.9193	4.846	4.856	4.876	4.767	5.004	1,949,422	4.8652	-0.81%
2022-06-28	0	4.940	4.900	4.940	4.810	4.990	1,867,821	9,091,312	4.8673	4.886	4.846	4.886	4.757	4.935	1,888,575	4.8138	0.20%
2022-06-27	0	4.930	4.930	4.940	4.820	5.030	2,817,469	13,870,259	4.9229	4.876	4.876	4.886	4.767	4.975	2,848,774	4.8689	2.71%
2022-06-24	0	4.800	4.800	4.810	4.720	4.870	2,468,000	11,854,340	4.8032	4.747	4.747	4.757	4.668	4.816	2,495,422	4.7504	0.84%
2022-06-23	0	4.760	4.760	4.770	4.510	4.770	3,090,000	14,495,600	4.6911	4.708	4.708	4.718	4.460	4.718	3,124,333	4.6396	4.85%
2022-06-22	0	4.540	4.490	4.540	4.460	4.630	1,344,000	6,102,080	4.5402	4.490	4.441	4.490	4.411	4.579	1,358,933	4.4903	-1.30%
2022-06-21	0	4.600	4.600	4.610	4.550	4.640	1,316,000	6,043,260	4.5921	4.549	4.549	4.559	4.500	4.589	1,330,622	4.5417	0.66%
2022-06-20	0	4.570	4.570	4.590	4.480	4.660	2,408,000	10,916,600	4.5335	4.520	4.520	4.540	4.431	4.609	2,434,756	4.4837	0.22%
2022-06-17	0	4.560	4.560	4.600	4.280	4.640	4,818,000	21,786,120	4.5218	4.510	4.510	4.549	4.233	4.589	4,871,533	4.4721	5.56%
2022-06-16	0	4.320	4.320	4.360	4.300	4.550	1,254,000	5,511,160	4.3949	4.273	4.273	4.312	4.253	4.500	1,267,933	4.3466	-2.48%
2022-06-15	0	4.430	4.420	4.430	4.400	4.490	906,000	4,022,700	4.4401	4.381	4.371	4.381	4.352	4.441	916,067	4.3913	-0.23%
2022-06-14	0	4.440	4.440	4.450	4.300	4.440	938,000	4,096,380	4.3671	4.391	4.391	4.401	4.253	4.391	948,422	4.3192	-0.67%
2022-06-13	0	4.470	4.470	4.480	4.370	4.580	1,824,000	8,069,000	4.4238	4.421	4.421	4.431	4.322	4.530	1,844,267	4.3752	-2.19%
2022-06-10	0	4.570	4.550	4.570	4.360	4.590	920,000	4,133,340	4.4928	4.520	4.500	4.520	4.312	4.540	930,222	4.4434	1.78%
2022-06-09	0	4.490	4.480	4.540	4.460	4.660	2,976,000	13,481,180	4.5300	4.441	4.431	4.490	4.411	4.609	3,009,067	4.4802	-3.65%
2022-06-08	0	4.660	4.640	4.660	4.500	4.680	3,404,106	15,741,941	4.6244	4.609	4.589	4.609	4.451	4.629	3,441,929	4.5736	3.10%
2022-06-07	0	4.520	4.510	4.520	4.440	4.630	1,128,000	5,109,960	4.5301	4.470	4.460	4.470	4.391	4.579	1,140,533	4.4803	-0.44%
2022-06-06	0	4.540	4.510	4.540	4.470	4.560	1,692,000	7,656,350	4.5250	4.490	4.460	4.490	4.421	4.510	1,710,800	4.4753	0.22%
2022-06-02	0	4.530	4.490	4.530	4.430	4.550	996,000	4,460,360	4.4783	4.480	4.441	4.480	4.381	4.500	1,007,067	4.4291	0.22%
2022-06-01	0	4.520	4.510	4.520	4.450	4.560	982,700	4,430,201	4.5082	4.470	4.460	4.470	4.401	4.510	993,619	4.4587	-0.88%
2022-05-31	0	4.560	4.550	4.560	4.280	4.590	5,588,000	25,248,420	4.5183	4.510	4.500	4.510	4.233	4.540	5,650,089	4.4687	6.29%
2022-05-30	0	4.290	4.250	4.290	4.180	4.300	650,000	2,765,380	4.2544	4.243	4.203	4.243	4.134	4.253	657,222	4.2077	2.14%
2022-05-27	0	4.200	4.180	4.200	4.150	4.280	1,106,000	4,666,240	4.2190	4.154	4.134	4.154	4.104	4.233	1,118,289	4.1727	0.48%
2022-05-26	0	4.180	4.150	4.180	4.060	4.200	768,000	3,172,100	4.1303	4.134	4.104	4.134	4.015	4.154	776,533	4.0850	0.97%
2022-05-25	0	4.140	4.140	4.150	4.080	4.270	1,030,000	4,265,320	4.1411	4.095	4.095	4.104	4.035	4.223	1,041,444	4.0956	-0.72%
2022-05-24	0	4.170	4.150	4.170	4.130	4.450	1,058,000	4,482,880	4.2371	4.124	4.104	4.124	4.085	4.401	1,069,756	4.1906	-5.87%
2022-05-23	0	4.430	4.420	4.430	4.300	4.460	2,038,000	8,862,760	4.3488	4.381	4.371	4.381	4.253	4.411	2,060,644	4.3010	3.02%
2022-05-20	0	4.300	4.270	4.300	4.190	4.300	762,000	3,231,944	4.2414	4.253	4.223	4.253	4.144	4.253	770,467	4.1948	3.12%
2022-05-19	0	4.170	4.130	4.180	4.090	4.170	640,000	2,645,160	4.1331	4.124	4.085	4.134	4.045	4.124	647,111	4.0876	-1.65%
2022-05-18	0	4.240	4.220	4.240	4.190	4.300	648,000	2,742,592	4.2324	4.193	4.174	4.193	4.144	4.253	655,200	4.1859	0.00%
2022-05-17	0	4.240	4.210	4.240	4.160	4.270	386,000	1,628,530	4.2190	4.193	4.164	4.193	4.114	4.223	390,289	4.1726	0.95%
2022-05-16	0	4.200	4.160	4.200	4.100	4.230	446,000	1,857,960	4.1658	4.154	4.114	4.154	4.055	4.184	450,956	4.1201	0.00%
2022-05-13	0	4.200	4.180	4.200	4.040	4.200	1,516,000	6,264,120	4.1320	4.154	4.134	4.154	3.996	4.154	1,532,844	4.0866	6.06%
2022-05-12	0	3.960	3.960	3.970	3.950	4.050	750,000	2,989,140	3.9855	3.916	3.916	3.926	3.907	4.005	758,333	3.9417	-1.00%
2022-05-11	0	4.000	3.990	4.000	3.990	4.160	894,000	3,655,272	4.0887	3.956	3.946	3.956	3.946	4.114	903,933	4.0437	-0.50%
2022-05-10	0	4.020	4.020	4.030	3.910	4.100	1,146,123	4,589,953	4.0048	3.976	3.976	3.986	3.867	4.055	1,158,858	3.9608	-1.23%
2022-05-06	0	4.070	4.070	4.100	4.050	4.200	885,305	3,626,040	4.0958	4.025	4.025	4.055	4.005	4.154	895,142	4.0508	-3.55%
2022-05-05	0	4.220	4.200	4.240	4.170	4.270	430,000	1,815,480	4.2220	4.174	4.154	4.193	4.124	4.223	434,778	4.1757	1.69%
2022-05-04	0	4.150	4.150	4.190	4.140	4.300	276,000	1,156,940	4.1918	4.104	4.104	4.144	4.095	4.253	279,067	4.1457	-3.49%
2022-05-03	0	4.300	4.300	4.330	4.210	4.380	328,000	1,421,400	4.3335	4.253	4.253	4.282	4.164	4.332	331,644	4.2859	-0.46%
2022-04-29	0	4.320	4.270	4.320	4.160	4.330	600,000	2,558,280	4.2638	4.273	4.223	4.273	4.114	4.282	606,667	4.2169	3.10%
2022-04-28	0	4.190	4.150	4.190	4.130	4.200	286,000	1,194,000	4.1748	4.144	4.104	4.144	4.085	4.154	289,178	4.1289	2.20%
2022-04-27	0	4.100	4.100	4.160	3.950	4.150	920,000	3,738,720	4.0638	4.055	4.055	4.114	3.907	4.104	930,222	4.0192	1.99%
2022-04-26	0	4.020	4.020	4.050	4.020	4.200	768,000	3,141,660	4.0907	3.976	3.976	4.005	3.976	4.154	776,533	4.0458	0.50%
2022-04-25	0	4.000	4.000	4.020	3.950	4.220	2,266,000	9,098,580	4.0153	3.956	3.956	3.976	3.907	4.174	2,291,178	3.9711	-6.54%
2022-04-22	0	4.280	4.260	4.270	4.180	4.340	578,000	2,467,360	4.2688	4.233	4.213	4.223	4.134	4.292	584,422	4.2219	-1.38%
2022-04-21	0	4.340	4.290	4.340	4.260	4.360	1,263,232	5,419,352	4.2901	4.292	4.243	4.292	4.213	4.312	1,277,268	4.2429	-0.46%
2022-04-20	0	4.360	4.340	4.360	4.320	4.450	448,000	1,960,680	4.3765	4.312	4.292	4.312	4.273	4.401	452,978	4.3284	0.69%
2022-04-19	0	4.330	4.330	4.370	4.310	4.390	596,000	2,589,800	4.3453	4.282	4.282	4.322	4.263	4.342	602,622	4.2976	-2.70%
2022-04-14	0	4.450	4.440	4.450	4.370	4.490	850,000	3,751,560	4.4136	4.401	4.391	4.401	4.322	4.441	859,444	4.3651	2.77%
2022-04-13	0	4.330	4.320	4.330	4.300	4.420	934,000	4,054,420	4.3409	4.282	4.273	4.282	4.253	4.371	944,378	4.2932	-2.04%
2022-04-12	0	4.420	4.380	4.420	4.280	4.480	1,180,904	5,153,330	4.3639	4.371	4.332	4.371	4.233	4.431	1,194,025	4.3159	1.61%
2022-04-11	0	4.350	4.330	4.350	4.320	4.590	1,566,000	6,830,720	4.3619	4.302	4.282	4.302	4.273	4.540	1,583,400	4.3140	-4.19%
2022-04-08	0	4.540	4.520	4.540	4.450	4.600	1,020,127	4,605,824	4.5150	4.490	4.470	4.490	4.401	4.549	1,031,462	4.4653	0.00%
2022-04-07	0	4.540	4.540	4.550	4.530	4.680	1,180,000	5,399,520	4.5759	4.490	4.490	4.500	4.480	4.629	1,193,111	4.5256	-2.37%
2022-04-06	0	4.650	4.650	4.670	4.650	4.780	1,220,000	5,726,940	4.6942	4.599	4.599	4.619	4.599	4.727	1,233,556	4.6426	-3.73%
2022-04-04	0	4.830	4.800	4.830	4.610	4.840	1,627,000	7,768,780	4.7749	4.777	4.747	4.777	4.559	4.787	1,645,078	4.7224	5.00%
2022-04-01	0	4.600	4.580	4.600	4.480	4.600	978,000	4,442,600	4.5425	4.549	4.530	4.549	4.431	4.549	988,867	4.4926	-0.43%
2022-03-31	0	4.620	4.610	4.620	4.530	4.760	1,084,000	4,998,140	4.6108	4.569	4.559	4.569	4.480	4.708	1,096,044	4.5602	-2.33%
2022-03-30	0	4.730	4.730	4.760	4.610	4.800	2,102,000	9,949,080	4.7331	4.678	4.678	4.708	4.559	4.747	2,125,356	4.6811	1.94%
2022-03-29	0	4.640	4.600	4.640	4.550	4.690	790,000	3,642,360	4.6106	4.589	4.549	4.589	4.500	4.638	798,778	4.5599	0.87%
2022-03-28	0	4.600	4.560	4.600	4.440	4.680	1,350,000	6,143,640	4.5508	4.549	4.510	4.549	4.391	4.629	1,365,000	4.5008	0.44%
2022-03-25	0	4.580	4.580	4.630	4.560	4.800	1,972,000	9,155,160	4.6426	4.530	4.530	4.579	4.510	4.747	1,993,911	4.5916	-4.18%
2022-03-24	0	4.780	4.770	4.780	4.670	4.860	1,350,000	6,473,200	4.7950	4.727	4.718	4.727	4.619	4.807	1,365,000	4.7423	0.00%
2022-03-23	0	4.780	4.750	4.780	4.700	4.860	1,506,000	7,210,960	4.7882	4.727	4.698	4.727	4.648	4.807	1,522,733	4.7355	1.70%
2022-03-22	0	4.700	4.680	4.700	4.510	4.700	1,526,000	7,035,140	4.6102	4.648	4.629	4.648	4.460	4.648	1,542,956	4.5595	2.62%
2022-03-21	0	4.580	4.580	4.600	4.530	4.950	2,620,000	12,212,520	4.6613	4.530	4.530	4.549	4.480	4.896	2,649,111	4.6100	-3.38%
2022-03-18	0	4.740	4.740	4.760	4.510	4.840	3,924,000	18,430,940	4.6970	4.688	4.688	4.708	4.460	4.787	3,967,600	4.6454	3.95%
2022-03-17	0	4.560	4.540	4.560	4.270	4.640	6,422,000	28,720,340	4.4722	4.510	4.490	4.510	4.223	4.589	6,493,356	4.4230	10.14%
2022-03-16	0	4.140	4.140	4.150	3.750	4.230	9,588,000	38,435,280	4.0087	4.095	4.095	4.104	3.709	4.184	9,694,533	3.9646	13.42%
2022-03-15	0	3.650	3.650	3.660	3.550	4.270	15,738,000	59,862,880	3.8037	3.610	3.610	3.620	3.511	4.223	15,912,867	3.7619	-11.41%
2022-03-14	0	4.120	4.100	4.120	4.080	4.520	5,122,000	21,844,420	4.2648	4.075	4.055	4.075	4.035	4.470	5,178,911	4.2180	-10.63%
2022-03-11	0	4.610	4.610	4.620	4.350	4.660	3,808,000	17,085,220	4.4867	4.559	4.559	4.569	4.302	4.609	3,850,311	4.4374	-0.22%
2022-03-10	0	4.620	4.610	4.630	4.490	4.630	2,414,000	10,985,400	4.5507	4.569	4.559	4.579	4.441	4.579	2,440,822	4.5007	2.44%
2022-03-09	0	4.510	4.500	4.510	4.280	4.540	3,293,490	14,493,477	4.4006	4.460	4.451	4.460	4.233	4.490	3,330,084	4.3523	1.81%
2022-03-08	0	4.430	4.420	4.430	4.400	4.630	4,692,000	21,042,900	4.4848	4.381	4.371	4.381	4.352	4.579	4,744,133	4.4356	-2.21%
2022-03-07	0	4.530	4.530	4.540	4.480	4.900	6,170,041	28,301,571	4.5869	4.480	4.480	4.490	4.431	4.846	6,238,597	4.5365	-6.60%
2022-03-04	0	4.850	4.840	4.850	4.810	5.150	6,520,000	32,324,490	4.9577	4.797	4.787	4.797	4.757	5.093	6,592,444	4.9033	-6.01%
2022-03-03	0	5.160	5.150	5.160	5.140	5.410	3,578,000	18,668,700	5.2176	5.103	5.093	5.103	5.084	5.351	3,617,756	5.1603	-4.09%
2022-03-02	0	5.380	5.370	5.380	5.330	5.440	1,928,000	10,347,880	5.3672	5.321	5.311	5.321	5.271	5.380	1,949,422	5.3082	-1.28%
2022-03-01	0	5.450	5.440	5.450	5.350	5.460	1,404,000	7,603,980	5.4159	5.390	5.380	5.390	5.291	5.400	1,419,600	5.3564	0.18%
2022-02-28	0	5.440	5.420	5.440	5.290	5.510	2,010,000	10,789,452	5.3679	5.380	5.360	5.380	5.232	5.449	2,032,333	5.3089	-0.91%
2022-02-25	0	5.490	5.480	5.490	5.350	5.500	1,516,000	8,277,160	5.4599	5.430	5.420	5.430	5.291	5.440	1,532,844	5.3999	2.04%
2022-02-24	0	5.380	5.370	5.380	5.320	5.550	2,816,089	15,218,411	5.4041	5.321	5.311	5.321	5.262	5.489	2,847,379	5.3447	-4.44%
2022-02-23	0	5.630	5.620	5.630	5.390	5.640	2,066,000	11,483,290	5.5582	5.568	5.558	5.568	5.331	5.578	2,088,956	5.4971	3.30%
2022-02-22	0	5.450	5.440	5.450	5.330	5.480	1,822,000	9,838,580	5.3999	5.390	5.380	5.390	5.271	5.420	1,842,244	5.3405	-2.15%
2022-02-21	0	5.570	5.560	5.580	5.410	5.570	1,830,000	10,019,640	5.4752	5.509	5.499	5.519	5.351	5.509	1,850,333	5.4150	1.46%
2022-02-18	0	5.490	5.490	5.510	5.460	5.610	1,832,000	10,169,740	5.5512	5.430	5.430	5.449	5.400	5.548	1,852,356	5.4902	-2.14%
2022-02-17	0	5.610	5.600	5.610	5.540	5.650	1,412,000	7,898,620	5.5939	5.548	5.538	5.548	5.479	5.588	1,427,689	5.5325	0.36%
2022-02-16	0	5.590	5.590	5.620	5.440	5.640	2,254,000	12,543,370	5.5649	5.529	5.529	5.558	5.380	5.578	2,279,044	5.5038	1.27%
2022-02-15	0	5.520	5.500	5.520	5.400	5.550	2,224,000	12,168,880	5.4716	5.459	5.440	5.459	5.341	5.489	2,248,711	5.4115	2.22%
2022-02-14	0	5.400	5.390	5.400	5.290	5.440	1,868,000	9,967,966	5.3362	5.341	5.331	5.341	5.232	5.380	1,888,756	5.2775	-0.55%
2022-02-11	0	5.430	5.430	5.440	5.370	5.530	3,134,000	17,022,380	5.4315	5.370	5.370	5.380	5.311	5.469	3,168,822	5.3718	-1.81%
2022-02-10	0	5.530	5.530	5.560	5.380	5.570	2,764,162	15,119,161	5.4697	5.469	5.469	5.499	5.321	5.509	2,794,875	5.4096	2.41%
2022-02-09	0	5.400	5.400	5.410	5.270	5.440	3,186,000	17,186,460	5.3944	5.341	5.341	5.351	5.212	5.380	3,221,400	5.3351	1.89%
2022-02-08	0	5.300	5.290	5.300	5.200	5.350	2,526,000	13,266,362	5.2519	5.242	5.232	5.242	5.143	5.291	2,554,067	5.1942	-1.67%
2022-02-07	0	5.390	5.390	5.420	5.310	5.480	2,530,000	13,632,650	5.3884	5.331	5.331	5.360	5.252	5.420	2,558,111	5.3292	-1.28%
2022-02-04	0	5.460	5.450	5.460	5.220	5.470	1,996,000	10,788,700	5.4052	5.400	5.390	5.400	5.163	5.410	2,018,178	5.3458	2.44%
2022-01-31	0	5.330	5.330	5.340	5.180	5.340	926,000	4,876,880	5.2666	5.271	5.271	5.281	5.123	5.281	936,289	5.2087	1.52%
2022-01-28	0	5.250	5.250	5.260	5.090	5.290	2,672,000	13,923,520	5.2109	5.192	5.192	5.202	5.034	5.232	2,701,689	5.1536	0.77%
2022-01-27	0	5.210	5.210	5.230	5.110	5.300	3,329,000	17,174,385	5.1590	5.153	5.153	5.173	5.054	5.242	3,365,989	5.1023	-2.25%
2022-01-26	0	5.330	5.330	5.340	5.100	5.360	6,574,000	34,265,334	5.2123	5.271	5.271	5.281	5.044	5.301	6,647,044	5.1550	3.50%
2022-01-25	0	5.150	5.150	5.170	5.120	5.470	7,880,000	41,182,672	5.2262	5.093	5.093	5.113	5.064	5.410	7,967,556	5.1688	-5.85%
2022-01-24	0	5.470	5.470	5.490	5.470	5.640	6,082,000	33,664,240	5.5351	5.410	5.410	5.430	5.410	5.578	6,149,578	5.4742	-4.37%
2022-01-21	0	5.720	5.710	5.720	5.610	5.780	3,136,000	17,834,160	5.6869	5.657	5.647	5.657	5.548	5.716	3,170,844	5.6244	-0.17%
2022-01-20	0	5.730	5.730	5.740	5.560	5.790	4,492,000	25,555,742	5.6892	5.667	5.667	5.677	5.499	5.726	4,541,911	5.6266	2.14%
2022-01-19	0	5.610	5.610	5.620	5.600	5.850	6,324,000	36,028,142	5.6970	5.548	5.548	5.558	5.538	5.786	6,394,267	5.6344	-3.28%
2022-01-18	0	5.800	5.800	5.820	5.660	5.880	5,386,000	31,196,542	5.7922	5.736	5.736	5.756	5.598	5.815	5,445,844	5.7285	2.47%
2022-01-17	0	5.660	5.660	5.670	5.600	6.170	14,232,000	82,407,450	5.7903	5.598	5.598	5.608	5.538	6.102	14,390,133	5.7267	-7.82%
2022-01-14	0	6.140	6.120	6.140	6.100	6.300	10,900,000	67,375,760	6.1813	6.073	6.053	6.073	6.033	6.231	11,021,111	6.1133	-3.15%
2022-01-13	0	6.340	6.340	6.350	6.160	6.710	119,570,000	773,170,000	6.4663	6.270	6.270	6.280	6.092	6.636	120,898,556	6.3952	-11.70%
2022-01-12	0	7.180	7.170	7.180	6.940	7.190	3,304,000	23,360,880	7.0705	7.101	7.091	7.101	6.864	7.111	3,340,711	6.9928	3.46%
2022-01-11	0	6.940	6.900	6.940	6.860	7.060	1,978,000	13,721,620	6.9371	6.864	6.824	6.864	6.785	6.982	1,999,978	6.8609	-1.14%
2022-01-10	0	7.020	6.990	7.020	6.700	7.070	3,116,000	21,722,820	6.9714	6.943	6.913	6.943	6.626	6.992	3,150,622	6.8948	2.93%
2022-01-07	0	6.820	6.820	6.840	6.690	6.880	2,000,043	13,604,029	6.8019	6.745	6.745	6.765	6.616	6.804	2,022,266	6.7271	0.44%
2022-01-06	0	6.790	6.780	6.790	6.600	6.850	2,454,000	16,462,040	6.7082	6.715	6.705	6.715	6.527	6.775	2,481,267	6.6345	-0.59%
2022-01-05	0	6.830	6.830	6.870	6.820	7.090	2,272,000	15,632,920	6.8807	6.755	6.755	6.795	6.745	7.012	2,297,244	6.8051	-1.73%
2022-01-04	0	6.950	6.950	6.960	6.900	7.350	4,458,000	31,521,400	7.0707	6.874	6.874	6.884	6.824	7.269	4,507,533	6.9930	-0.29%
2022-01-03	0	6.970	6.960	6.970	6.720	6.970	1,420,000	9,719,920	6.8450	6.893	6.884	6.893	6.646	6.893	1,435,778	6.7698	1.16%
2021-12-31	0	6.890	6.890	6.920	6.730	6.910	1,023,000	6,985,520	6.8285	6.814	6.814	6.844	6.656	6.834	1,034,367	6.7534	1.92%
2021-12-30	0	6.760	6.750	6.760	6.630	6.830	1,126,000	7,565,360	6.7188	6.686	6.676	6.686	6.557	6.755	1,138,511	6.6450	1.35%
2021-12-29	0	6.670	6.670	6.680	6.570	6.690	1,288,000	8,518,540	6.6138	6.597	6.597	6.607	6.498	6.616	1,302,311	6.5411	-1.77%
2021-12-28	0	6.790	6.780	6.790	6.600	6.820	1,590,000	10,706,670	6.7338	6.715	6.705	6.715	6.527	6.745	1,607,667	6.6598	1.19%
2021-12-24	0	6.710	6.710	6.720	6.660	6.770	552,000	3,695,650	6.6950	6.636	6.636	6.646	6.587	6.696	558,133	6.6214	-1.18%
2021-12-23	0	6.790	6.770	6.790	6.610	6.790	2,366,000	15,827,420	6.6895	6.715	6.696	6.715	6.537	6.715	2,392,289	6.6160	2.41%
2021-12-22	0	6.630	6.630	6.640	6.620	6.850	1,076,000	7,173,740	6.6670	6.557	6.557	6.567	6.547	6.775	1,087,956	6.5938	-1.19%
2021-12-21	0	6.710	6.710	6.720	6.480	6.740	1,748,237	11,573,771	6.6203	6.636	6.636	6.646	6.409	6.666	1,767,662	6.5475	2.60%
2021-12-20	0	6.540	6.530	6.540	6.450	6.640	2,182,000	14,209,420	6.5121	6.468	6.458	6.468	6.379	6.567	2,206,244	6.4405	-1.06%
2021-12-17	0	6.610	6.610	6.620	6.590	6.880	3,140,000	20,890,760	6.6531	6.537	6.537	6.547	6.518	6.804	3,174,889	6.5800	-3.64%
2021-12-16	0	6.860	6.850	6.860	6.680	6.900	1,714,000	11,622,320	6.7808	6.785	6.775	6.785	6.607	6.824	1,733,044	6.7063	2.39%
2021-12-15	0	6.700	6.690	6.700	6.680	6.960	1,984,000	13,521,820	6.8154	6.626	6.616	6.626	6.607	6.884	2,006,044	6.7405	-1.90%
2021-12-14	0	6.830	6.820	6.830	6.800	6.940	1,581,000	10,801,700	6.8322	6.755	6.745	6.755	6.725	6.864	1,598,567	6.7571	-1.59%
2021-12-13	0	6.940	6.920	6.940	6.890	7.040	1,943,000	13,528,950	6.9629	6.864	6.844	6.864	6.814	6.963	1,964,589	6.8864	-0.43%
2021-12-10	0	6.970	6.960	6.970	6.930	7.130	1,176,000	8,217,661	6.9878	6.893	6.884	6.893	6.854	7.052	1,189,067	6.9110	-2.24%
2021-12-09	0	7.130	7.130	7.150	6.940	7.170	1,754,000	12,439,700	7.0922	7.052	7.052	7.071	6.864	7.091	1,773,489	7.0143	2.44%
2021-12-08	0	6.960	6.950	6.960	6.900	7.010	1,020,000	7,086,760	6.9478	6.884	6.874	6.884	6.824	6.933	1,031,333	6.8715	0.58%
2021-12-07	0	6.920	6.900	6.920	6.590	6.920	2,656,146	18,068,849	6.8027	6.844	6.824	6.844	6.518	6.844	2,685,659	6.7279	6.13%
2021-12-06	0	6.520	6.520	6.540	6.520	6.780	3,525,000	23,335,430	6.6200	6.448	6.448	6.468	6.448	6.705	3,564,167	6.5472	-5.09%
2021-12-03	0	6.870	6.870	6.880	6.780	6.930	2,658,000	18,242,672	6.8633	6.795	6.795	6.804	6.705	6.854	2,687,533	6.7879	1.18%
2021-12-02	0	6.790	6.790	6.810	6.750	6.920	3,106,000	21,203,884	6.8267	6.715	6.715	6.735	6.676	6.844	3,140,511	6.7517	-2.02%
2021-12-01	0	6.930	6.920	6.930	6.750	6.990	2,984,000	20,537,160	6.8824	6.854	6.844	6.854	6.676	6.913	3,017,156	6.8068	1.17%
2021-11-30	0	6.850	6.850	6.860	6.800	7.040	4,404,000	30,377,760	6.8978	6.775	6.775	6.785	6.725	6.963	4,452,933	6.8220	-0.58%
2021-11-29	0	6.890	6.880	6.890	6.800	7.500	12,846,000	90,803,900	7.0687	6.814	6.804	6.814	6.725	7.418	12,988,733	6.9910	-8.01%
2021-11-26	0	7.490	7.480	7.490	7.490	7.740	2,066,000	15,655,930	7.5779	7.408	7.398	7.408	7.408	7.655	2,088,956	7.4946	-3.85%
2021-11-25	0	7.790	7.780	7.800	7.400	7.850	2,649,000	20,459,150	7.7233	7.704	7.695	7.714	7.319	7.764	2,678,433	7.6385	3.45%
2021-11-24	0	7.530	7.520	7.530	7.280	7.570	2,378,052	17,623,313	7.4108	7.447	7.437	7.447	7.200	7.487	2,404,475	7.3294	1.07%
2021-11-23	0	7.450	7.440	7.450	7.410	7.600	2,340,000	17,465,440	7.4639	7.368	7.358	7.368	7.329	7.516	2,366,000	7.3818	-1.97%
2021-11-22	0	7.600	7.600	7.610	7.560	7.700	1,544,000	11,748,480	7.6091	7.516	7.516	7.526	7.477	7.615	1,561,156	7.5255	-1.30%
2021-11-19	0	7.700	7.660	7.700	7.520	7.750	1,416,000	10,816,800	7.6390	7.615	7.576	7.615	7.437	7.665	1,431,733	7.5550	-0.13%
2021-11-18	0	7.710	7.680	7.710	7.660	7.890	1,866,000	14,420,540	7.7280	7.625	7.596	7.625	7.576	7.803	1,886,733	7.6431	-2.28%
2021-11-17	0	7.890	7.890	7.910	7.750	7.930	1,414,000	11,106,280	7.8545	7.803	7.803	7.823	7.665	7.843	1,429,711	7.7682	0.64%
2021-11-16	0	7.840	7.820	7.840	7.670	7.880	1,886,052	14,733,745	7.8120	7.754	7.734	7.754	7.586	7.793	1,907,008	7.7261	2.22%
2021-11-15	0	7.670	7.670	7.680	7.630	7.810	2,486,000	19,194,170	7.7209	7.586	7.586	7.596	7.546	7.724	2,513,622	7.6361	-0.13%
2021-11-12	0	7.680	7.680	7.690	7.620	7.750	2,398,000	18,414,756	7.6792	7.596	7.596	7.605	7.536	7.665	2,424,644	7.5948	0.39%
2021-11-11	0	7.650	7.640	7.650	7.460	7.650	2,026,000	15,278,640	7.5413	7.566	7.556	7.566	7.378	7.566	2,048,511	7.4584	1.46%
2021-11-10	0	7.540	7.480	7.540	7.350	7.600	2,812,000	20,997,060	7.4669	7.457	7.398	7.457	7.269	7.516	2,843,244	7.3849	-0.53%
2021-11-09	0	7.580	7.560	7.580	7.440	7.600	2,016,000	15,192,740	7.5361	7.497	7.477	7.497	7.358	7.516	2,038,400	7.4533	2.71%
2021-11-08	0	7.380	7.380	7.390	7.340	7.440	1,764,000	13,028,830	7.3860	7.299	7.299	7.309	7.259	7.358	1,783,600	7.3048	1.65%
2021-11-05	0	7.260	7.250	7.260	7.240	7.440	2,392,000	17,488,492	7.3112	7.180	7.170	7.180	7.160	7.358	2,418,578	7.2309	-2.55%
2021-11-04	0	7.450	7.440	7.450	7.390	7.580	2,346,000	17,557,210	7.4839	7.368	7.358	7.368	7.309	7.497	2,372,067	7.4017	0.81%
2021-11-03	0	7.390	7.390	7.400	7.340	7.600	2,318,000	17,221,800	7.4296	7.309	7.309	7.319	7.259	7.516	2,343,756	7.3480	0.54%
2021-11-02	0	7.350	7.350	7.360	7.320	7.640	3,554,000	26,451,894	7.4429	7.269	7.269	7.279	7.240	7.556	3,593,489	7.3611	-1.34%
2021-11-01	0	7.450	7.450	7.460	7.420	7.700	3,022,060	22,599,129	7.4781	7.368	7.368	7.378	7.338	7.615	3,055,638	7.3959	-2.23%
2021-10-29	0	7.620	7.620	7.650	7.550	7.810	4,370,000	33,526,960	7.6721	7.536	7.536	7.566	7.467	7.724	4,418,556	7.5878	-0.13%
2021-10-28	0	7.630	7.610	7.630	7.540	7.900	7,154,000	54,780,180	7.6573	7.546	7.526	7.546	7.457	7.813	7,233,489	7.5731	-2.43%
2021-10-27	0	7.820	7.810	7.820	7.760	8.120	8,712,000	68,425,000	7.8541	7.734	7.724	7.734	7.675	8.031	8,808,800	7.7678	-3.69%
2021-10-26	0	8.120	8.120	8.150	8.070	8.510	7,142,000	58,831,380	8.2374	8.031	8.031	8.060	7.981	8.416	7,221,356	8.1469	-4.58%
2021-10-25	0	8.510	8.500	8.510	8.500	9.150	8,324,000	73,311,276	8.8072	8.416	8.407	8.416	8.407	9.049	8,416,489	8.7104	-2.07%
2021-10-22	0	8.690	8.680	8.700	8.530	8.860	2,198,000	19,188,000	8.7298	8.595	8.585	8.604	8.436	8.763	2,222,422	8.6338	1.76%
2021-10-21	0	8.540	8.530	8.540	8.500	8.800	1,666,000	14,311,360	8.5903	8.446	8.436	8.446	8.407	8.703	1,684,511	8.4959	-1.61%
2021-10-20	0	8.680	8.670	8.680	8.520	8.850	2,764,000	24,037,940	8.6968	8.585	8.575	8.585	8.426	8.753	2,794,711	8.6012	0.35%
2021-10-19	0	8.650	8.630	8.650	8.240	8.870	7,140,000	61,753,980	8.6490	8.555	8.535	8.555	8.149	8.773	7,219,333	8.5540	3.72%
2021-10-18	0	8.340	8.300	8.340	8.230	8.450	1,984,000	16,463,160	8.2980	8.248	8.209	8.248	8.140	8.357	2,006,044	8.2068	-0.71%
2021-10-15	0	8.400	8.370	8.400	8.220	8.450	2,020,000	16,796,716	8.3152	8.308	8.278	8.308	8.130	8.357	2,042,444	8.2238	0.00%
2021-10-12	0	8.400	8.380	8.400	8.240	8.620	3,614,000	30,579,660	8.4614	8.308	8.288	8.308	8.149	8.525	3,654,156	8.3685	1.20%
2021-10-11	0	8.300	8.270	8.310	8.190	8.500	3,931,150	32,902,163	8.3696	8.209	8.179	8.219	8.100	8.407	3,974,829	8.2776	2.09%
2021-10-08	0	8.130	8.120	8.130	8.100	8.460	2,986,000	24,653,100	8.2562	8.041	8.031	8.041	8.011	8.367	3,019,178	8.1655	-1.45%
2021-10-07	0	8.250	8.240	8.290	7.860	8.330	3,850,000	31,507,460	8.1838	8.159	8.149	8.199	7.774	8.238	3,892,778	8.0938	6.18%
2021-10-06	0	7.770	7.760	7.770	7.760	8.120	2,455,597	19,270,935	7.8478	7.685	7.675	7.685	7.675	8.031	2,482,881	7.7615	-4.07%
2021-10-05	0	8.100	8.050	8.100	7.870	8.180	1,251,597	10,071,688	8.0471	8.011	7.962	8.011	7.784	8.090	1,265,504	7.9586	1.63%
2021-10-04	0	7.970	7.940	7.970	7.780	8.080	1,338,000	10,624,120	7.9403	7.882	7.853	7.882	7.695	7.991	1,352,867	7.8530	-0.25%
2021-09-30	0	7.990	7.990	8.000	7.720	8.070	1,998,264	15,841,977	7.9279	7.902	7.902	7.912	7.635	7.981	2,020,467	7.8408	2.70%
2021-09-29	0	7.780	7.780	7.790	7.610	8.140	5,687,150	44,280,250	7.7860	7.695	7.695	7.704	7.526	8.051	5,750,341	7.7005	-4.54%
2021-09-28	0	8.150	8.140	8.150	8.150	8.370	4,094,000	33,640,340	8.2170	8.060	8.051	8.060	8.060	8.278	4,139,489	8.1267	-2.51%
2021-09-27	0	8.360	8.360	8.370	8.060	8.710	6,044,000	50,899,180	8.4214	8.268	8.268	8.278	7.971	8.614	6,111,156	8.3289	3.21%
2021-09-24	0	8.100	8.090	8.100	8.060	8.420	3,000,000	24,608,080	8.2027	8.011	8.001	8.011	7.971	8.327	3,033,333	8.1126	-2.76%
2021-09-23	0	8.330	8.300	8.330	8.220	8.600	4,446,052	37,244,153	8.3769	8.238	8.209	8.238	8.130	8.505	4,495,453	8.2849	1.46%
2021-09-21	0	8.210	8.200	8.250	8.040	8.370	2,120,000	17,340,660	8.1796	8.120	8.110	8.159	7.952	8.278	2,143,556	8.0897	-0.97%
2021-09-20	0	8.290	8.280	8.290	8.100	8.680	2,428,000	20,081,530	8.2708	8.199	8.189	8.199	8.011	8.585	2,454,978	8.1799	-4.49%
2021-09-17	0	8.680	8.610	8.680	8.170	8.700	3,219,000	27,453,840	8.5287	8.585	8.515	8.585	8.080	8.604	3,254,767	8.4350	4.83%
2021-09-16	0	8.280	8.250	8.280	8.040	8.360	3,624,000	29,628,100	8.1755	8.189	8.159	8.189	7.952	8.268	3,664,267	8.0857	-0.72%
2021-09-15	0	8.340	8.330	8.340	8.220	8.600	4,662,000	39,035,680	8.3732	8.248	8.238	8.248	8.130	8.505	4,713,800	8.2811	-2.23%
2021-09-14	0	8.530	8.530	8.550	8.470	8.870	3,716,000	32,072,140	8.6308	8.436	8.436	8.456	8.377	8.773	3,757,289	8.5360	-3.29%
2021-09-13	0	8.820	8.790	8.820	8.520	8.910	5,314,800	46,156,944	8.6846	8.723	8.693	8.723	8.426	8.812	5,373,853	8.5892	-1.01%
2021-09-10	0	8.910	8.910	8.920	8.260	9.040	10,516,000	92,115,090	8.7595	8.812	8.812	8.822	8.169	8.941	10,632,844	8.6633	7.87%
2021-09-09	0	8.260	8.260	8.300	8.240	8.680	5,722,000	47,923,920	8.3754	8.169	8.169	8.209	8.149	8.585	5,785,578	8.2833	-3.28%
2021-09-08	0	8.540	8.540	8.550	8.500	9.000	8,352,019	72,562,582	8.6880	8.446	8.446	8.456	8.407	8.901	8,444,819	8.5926	-4.04%
2021-09-07	0	8.900	8.890	8.900	8.470	9.060	8,624,000	75,837,960	8.7938	8.802	8.792	8.802	8.377	8.960	8,719,822	8.6972	3.49%
2021-09-06	0	8.600	8.590	8.600	8.190	8.770	11,862,002	100,024,224	8.4323	8.505	8.496	8.505	8.100	8.674	11,993,802	8.3397	2.50%
2021-09-03	0	8.390	8.380	8.390	7.700	8.480	11,716,000	96,706,160	8.2542	8.298	8.288	8.298	7.615	8.387	11,846,178	8.1635	7.56%
2021-09-02	0	7.800	7.800	7.820	7.720	8.130	5,261,000	41,254,120	7.8415	7.714	7.714	7.734	7.635	8.041	5,319,456	7.7553	-2.38%
2021-09-01	0	7.990	7.980	7.990	7.800	8.330	9,796,000	78,610,146	8.0247	7.902	7.892	7.902	7.714	8.238	9,904,844	7.9365	2.17%
2021-08-31	0	7.820	7.810	7.820	7.430	7.830	4,020,000	30,770,940	7.6545	7.734	7.724	7.734	7.348	7.744	4,064,667	7.5703	3.03%
2021-08-30	0	7.590	7.590	7.600	7.510	7.900	5,490,000	42,182,520	7.6835	7.507	7.507	7.516	7.427	7.813	5,551,000	7.5991	1.20%
2021-08-27	0	7.500	7.490	7.500	7.200	7.590	5,778,000	43,161,362	7.4699	7.418	7.408	7.418	7.121	7.507	5,842,200	7.3879	5.34%
2021-08-26	0	7.120	7.110	7.120	6.970	7.300	3,000,000	21,295,650	7.0986	7.042	7.032	7.042	6.893	7.220	3,033,333	7.0205	-1.66%
2021-08-25	0	7.240	7.210	7.250	7.190	7.470	2,978,000	21,728,580	7.2964	7.160	7.131	7.170	7.111	7.388	3,011,089	7.2162	-0.28%
2021-08-24	0	7.260	7.260	7.270	7.200	7.380	3,178,000	23,150,280	7.2845	7.180	7.180	7.190	7.121	7.299	3,213,311	7.2045	1.68%
2021-08-23	0	7.140	7.130	7.150	6.680	7.140	8,516,000	59,453,000	6.9813	7.062	7.052	7.071	6.607	7.062	8,610,622	6.9046	5.15%
2021-08-20	0	6.790	6.790	6.800	6.640	7.510	12,249,000	84,814,030	6.9242	6.715	6.715	6.725	6.567	7.427	12,385,100	6.8481	-8.61%
2021-08-19	0	7.430	7.360	7.430	7.330	7.840	10,082,000	76,513,852	7.5892	7.348	7.279	7.348	7.249	7.754	10,194,022	7.5058	3.48%
2021-08-18	0	7.180	7.140	7.180	7.080	7.330	2,570,200	18,441,812	7.1752	7.101	7.062	7.101	7.002	7.249	2,598,758	7.0964	0.00%
2021-08-17	0	7.180	7.150	7.180	7.090	7.480	4,288,000	31,224,900	7.2819	7.101	7.071	7.101	7.012	7.398	4,335,644	7.2019	-2.71%
2021-08-16	0	7.380	7.370	7.380	7.300	7.550	2,450,000	18,155,220	7.4103	7.299	7.289	7.299	7.220	7.467	2,477,222	7.3289	0.00%
2021-08-13	0	7.380	7.370	7.390	7.320	7.580	3,568,000	26,433,970	7.4086	7.299	7.289	7.309	7.240	7.497	3,607,644	7.3272	-2.51%
2021-08-12	0	7.570	7.530	7.570	7.510	7.680	2,782,000	21,043,284	7.5641	7.487	7.447	7.487	7.427	7.596	2,812,911	7.4810	-0.53%
2021-08-11	0	7.610	7.600	7.610	7.550	7.820	5,680,000	43,383,300	7.6379	7.526	7.516	7.526	7.467	7.734	5,743,111	7.5540	-2.06%
2021-08-10	0	7.770	7.750	7.770	7.700	8.100	4,762,000	37,165,870	7.8047	7.685	7.665	7.685	7.615	8.011	4,814,911	7.7189	-2.14%
2021-08-09	0	7.940	7.910	7.950	7.500	8.010	8,610,000	67,296,400	7.8161	7.853	7.823	7.863	7.418	7.922	8,705,667	7.7302	4.20%
2021-08-06	0	7.620	7.610	7.620	7.360	8.190	21,190,000	164,081,320	7.7433	7.536	7.526	7.536	7.279	8.100	21,425,444	7.6582	4.38%
2021-08-05	0	7.300	7.300	7.320	7.280	7.640	3,890,000	28,872,652	7.4223	7.220	7.220	7.240	7.200	7.556	3,933,222	7.3407	-2.67%
2021-08-04	0	7.500	7.490	7.500	7.310	7.800	5,868,354	44,473,552	7.5785	7.418	7.408	7.418	7.230	7.714	5,933,558	7.4953	0.40%
2021-08-03	0	7.470	7.470	7.480	7.450	7.890	3,744,000	28,560,956	7.6285	7.388	7.388	7.398	7.368	7.803	3,785,600	7.5446	-1.97%
2021-08-02	0	7.620	7.570	7.620	7.350	7.770	4,462,000	33,785,860	7.5719	7.536	7.487	7.536	7.269	7.685	4,511,578	7.4887	0.53%
2021-07-30	0	7.580	7.560	7.580	7.490	7.890	6,452,000	49,005,760	7.5954	7.497	7.477	7.497	7.408	7.803	6,523,689	7.5120	-4.53%
2021-07-29	0	7.940	7.930	7.940	7.710	8.000	6,170,000	48,450,540	7.8526	7.853	7.843	7.853	7.625	7.912	6,238,556	7.7663	3.66%
2021-07-28	0	7.660	7.640	7.660	7.120	7.830	8,642,000	65,125,380	7.5359	7.576	7.556	7.576	7.042	7.744	8,738,022	7.4531	5.08%
2021-07-27	0	7.290	7.230	7.310	7.080	8.100	15,184,000	114,616,765	7.5485	7.210	7.151	7.230	7.002	8.011	15,352,711	7.4656	-7.49%
2021-07-26	0	7.880	7.870	7.880	7.690	8.480	17,342,000	137,816,280	7.9470	7.793	7.784	7.793	7.605	8.387	17,534,689	7.8596	-7.08%
2021-07-23	0	8.480	8.430	8.480	8.250	8.790	8,476,000	71,566,890	8.4435	8.387	8.337	8.387	8.159	8.693	8,570,178	8.3507	-2.30%
2021-07-22	0	8.680	8.670	8.680	8.560	9.060	7,928,000	69,652,800	8.7857	8.585	8.575	8.585	8.466	8.960	8,016,089	8.6891	-1.48%
2021-07-21	0	8.810	8.780	8.810	8.630	9.250	11,060,000	97,366,540	8.8035	8.713	8.684	8.713	8.535	9.148	11,182,889	8.7067	-2.97%
2021-07-20	0	9.080	9.080	9.120	8.990	9.280	3,736,000	33,942,780	9.0853	8.980	8.980	9.020	8.891	9.178	3,777,511	8.9855	-2.26%
2021-07-19	0	9.290	9.240	9.290	8.910	9.480	6,526,000	60,683,080	9.2987	9.188	9.138	9.188	8.812	9.376	6,598,511	9.1965	2.54%
2021-07-16	0	9.060	9.050	9.070	8.970	9.720	10,722,000	98,757,694	9.2108	8.960	8.951	8.970	8.871	9.613	10,841,133	9.1095	-4.83%
2021-07-15	0	9.520	9.490	9.520	9.280	9.790	5,776,000	54,779,240	9.4839	9.415	9.386	9.415	9.178	9.682	5,840,178	9.3797	-2.06%
2021-07-14	0	9.720	9.710	9.760	9.200	10.26	15,290,000	150,866,180	9.8670	9.613	9.603	9.653	9.099	10.15	15,459,889	9.7586	3.85%
2021-07-13	0	9.360	9.360	9.370	9.020	9.560	12,332,000	114,414,840	9.2779	9.257	9.257	9.267	8.921	9.455	12,469,022	9.1759	-2.19%
2021-07-12	0	9.570	9.550	9.570	8.810	9.760	15,220,000	142,863,320	9.3866	9.465	9.445	9.465	8.713	9.653	15,389,111	9.2834	5.51%
2021-07-09	0	9.070	9.070	9.080	8.740	9.310	10,742,000	97,150,432	9.0440	8.970	8.970	8.980	8.644	9.208	10,861,356	8.9446	0.67%
2021-07-08	0	9.010	9.010	9.030	8.750	9.500	17,636,000	158,107,362	8.9650	8.911	8.911	8.931	8.654	9.396	17,831,956	8.8665	-3.74%
2021-07-07	0	9.360	9.340	9.360	9.080	10.10	21,744,000	208,995,040	9.6116	9.257	9.237	9.257	8.980	9.989	21,985,600	9.5060	2.41%
2021-07-06	0	9.140	9.140	9.150	8.780	9.660	25,822,038	235,192,634	9.1082	9.040	9.040	9.049	8.684	9.554	26,108,950	9.0081	-3.89%
2021-07-05	0	9.510	9.490	9.510	9.010	9.760	14,968,000	140,860,480	9.4108	9.405	9.386	9.405	8.911	9.653	15,134,311	9.3074	-1.35%
2021-07-02	0	9.640	9.630	9.650	9.400	10.12	11,794,000	113,796,270	9.6487	9.534	9.524	9.544	9.297	10.01	11,925,044	9.5426	-3.41%
2021-06-30	0	9.980	9.970	9.980	9.880	10.70	15,702,000	159,431,522	10.154	9.870	9.860	9.870	9.771	10.58	15,876,467	10.042	-4.22%
2021-06-29	0	10.42	10.42	10.46	10.12	11.48	22,514,298	238,702,761	10.602	10.31	10.31	10.35	10.01	11.35	22,764,457	10.486	-6.29%
2021-06-28	0	11.12	11.12	11.18	10.88	11.42	6,264,000	69,797,720	11.143	11.00	11.00	11.06	10.76	11.29	6,333,600	11.020	-0.36%
2021-06-25	0	11.16	11.16	11.18	10.90	12.06	22,360,000	256,988,002	11.493	11.04	11.04	11.06	10.78	11.93	22,608,444	11.367	0.90%
2021-06-24	0	11.06	11.04	11.06	10.94	11.62	13,089,000	146,211,900	11.171	10.94	10.92	10.94	10.82	11.49	13,234,433	11.048	-3.32%
2021-06-23	0	11.44	11.44	11.54	9.540	11.68	44,084,692	484,153,765	10.982	11.31	11.31	11.41	9.435	11.55	44,574,522	10.862	19.92%
2021-06-22	0	9.540	9.530	9.540	9.370	9.980	10,562,000	101,809,760	9.6393	9.435	9.425	9.435	9.267	9.870	10,679,356	9.5333	-0.83%
2021-06-21	0	9.620	9.620	9.630	8.850	10.00	14,968,000	143,624,560	9.5954	9.514	9.514	9.524	8.753	9.890	15,134,311	9.4900	-1.03%
2021-06-18	0	9.720	9.720	9.740	9.460	10.18	23,406,000	228,526,100	9.7636	9.613	9.613	9.633	9.356	10.07	23,666,067	9.6563	-1.42%
2021-06-17	0	9.860	9.860	9.870	9.000	10.26	50,239,500	489,685,475	9.7470	9.752	9.752	9.762	8.901	10.15	50,797,717	9.6399	9.80%
2021-06-16	0	8.980	8.970	8.980	8.330	9.380	49,207,000	439,563,020	8.9329	8.881	8.871	8.881	8.238	9.277	49,753,744	8.8348	2.51%
2021-06-15	0	8.760	8.750	8.760	7.030	8.800	94,043,402	757,990,833	8.0600	8.664	8.654	8.664	6.953	8.703	95,088,329	7.9714	28.45%
2021-06-11	0	6.820	6.810	6.820	6.520	6.820	4,970,000	33,218,560	6.6838	6.745	6.735	6.745	6.448	6.745	5,025,222	6.6104	3.81%
2021-06-10	0	6.570	6.520	6.570	6.520	6.770	2,486,000	16,409,020	6.6006	6.498	6.448	6.498	6.448	6.696	2,513,622	6.5280	-1.94%
2021-06-09	0	6.700	6.690	6.700	6.480	6.790	5,344,000	35,740,880	6.6880	6.626	6.616	6.626	6.409	6.715	5,403,378	6.6145	3.08%
2021-06-08	0	6.500	6.480	6.500	6.390	6.980	9,060,000	59,981,800	6.6205	6.429	6.409	6.429	6.320	6.903	9,160,667	6.5478	-2.40%
2021-06-07	0	6.660	6.640	6.660	6.350	6.760	9,181,000	60,096,000	6.5457	6.587	6.567	6.587	6.280	6.686	9,283,011	6.4738	-0.45%
2021-06-04	0	6.690	6.680	6.690	6.640	6.980	6,594,000	44,506,620	6.7496	6.616	6.607	6.616	6.567	6.903	6,667,267	6.6754	-1.62%
2021-06-03	0	6.800	6.790	6.800	6.350	7.050	25,621,000	175,641,035	6.8554	6.725	6.715	6.725	6.280	6.973	25,905,678	6.7800	7.94%
2021-06-02	0	6.300	6.280	6.320	6.250	6.550	4,580,000	29,211,580	6.3781	6.231	6.211	6.251	6.181	6.478	4,630,889	6.3080	-2.48%
2021-06-01	0	6.460	6.460	6.480	6.160	6.560	8,462,000	53,915,120	6.3714	6.389	6.389	6.409	6.092	6.488	8,556,022	6.3014	2.54%
2021-05-31	0	6.300	6.300	6.310	6.000	6.340	7,853,000	48,937,270	6.2317	6.231	6.231	6.241	5.934	6.270	7,940,256	6.1632	4.48%
2021-05-28	0	6.050	6.020	6.060	5.980	6.220	4,308,000	26,220,056	6.0864	5.964	5.934	5.974	5.895	6.131	4,370,314	5.9996	-2.73%
2021-05-27	0	6.220	6.200	6.220	5.900	6.260	11,391,866	70,208,093	6.1630	6.131	6.112	6.131	5.816	6.171	11,556,646	6.0751	4.89%
2021-05-26	0	5.930	5.930	5.940	5.850	6.130	3,386,000	20,103,760	5.9373	5.845	5.845	5.855	5.767	6.043	3,434,978	5.8527	-1.00%
2021-05-25	0	5.990	5.990	6.010	5.750	6.060	6,366,000	37,752,140	5.9303	5.905	5.905	5.924	5.668	5.974	6,458,082	5.8457	4.17%
2021-05-24	0	5.750	5.710	5.750	5.610	5.860	2,654,000	15,150,700	5.7086	5.668	5.629	5.668	5.530	5.776	2,692,389	5.6272	-0.69%
2021-05-21	0	5.790	5.770	5.790	5.710	5.870	1,896,000	10,963,980	5.7827	5.707	5.688	5.707	5.629	5.786	1,923,425	5.7002	0.00%
2021-05-20	0	5.790	5.770	5.790	5.750	5.920	1,736,302	10,107,917	5.8215	5.707	5.688	5.707	5.668	5.836	1,761,417	5.7385	-0.52%
2021-05-18	0	5.820	5.810	5.820	5.690	5.820	2,084,000	11,970,160	5.7438	5.737	5.727	5.737	5.609	5.737	2,114,144	5.6619	0.69%
2021-05-17	0	5.780	5.760	5.780	5.740	5.940	2,737,000	15,954,970	5.8294	5.698	5.678	5.698	5.658	5.855	2,776,590	5.7462	1.76%
2021-05-14	0	5.680	5.680	5.710	5.650	5.780	1,606,184	9,175,365	5.7125	5.599	5.599	5.629	5.569	5.698	1,629,417	5.6311	0.71%
2021-05-13	0	5.640	5.640	5.680	5.640	5.830	1,548,000	8,886,620	5.7407	5.560	5.560	5.599	5.560	5.747	1,570,391	5.6589	-1.91%
2021-05-12	0	5.750	5.740	5.750	5.540	5.750	1,912,214	10,887,993	5.6939	5.668	5.658	5.668	5.461	5.668	1,939,874	5.6127	2.50%
2021-05-11	0	5.610	5.600	5.610	5.420	5.610	1,984,000	10,941,960	5.5151	5.530	5.520	5.530	5.343	5.530	2,012,698	5.4365	0.90%
2021-05-10	0	5.560	5.560	5.600	5.530	5.700	1,870,000	10,468,500	5.5981	5.481	5.481	5.520	5.451	5.619	1,897,049	5.5183	-0.54%
2021-05-07	0	5.590	5.590	5.600	5.540	5.720	2,018,000	11,349,420	5.6241	5.510	5.510	5.520	5.461	5.638	2,047,190	5.5439	-1.24%
2021-05-06	0	5.660	5.660	5.700	5.640	5.800	2,958,453	16,833,848	5.6901	5.579	5.579	5.619	5.560	5.717	3,001,246	5.6090	-0.35%
2021-05-05	0	5.680	5.680	5.700	5.670	5.850	1,202,000	6,876,540	5.7209	5.599	5.599	5.619	5.589	5.767	1,219,387	5.6393	-2.91%
2021-05-04	0	5.850	5.840	5.850	5.810	5.950	938,000	5,492,240	5.8553	5.767	5.757	5.767	5.727	5.865	951,568	5.7718	-0.85%
2021-05-03	0	5.900	5.850	5.900	5.800	5.950	1,090,000	6,393,460	5.8656	5.816	5.767	5.816	5.717	5.865	1,105,767	5.7819	-0.17%
2021-04-30	0	5.910	5.910	5.950	5.820	5.950	1,482,000	8,747,540	5.9025	5.826	5.826	5.865	5.737	5.865	1,503,437	5.8184	0.34%
2021-04-29	0	5.890	5.880	5.890	5.880	6.060	1,804,000	10,712,160	5.9380	5.806	5.796	5.806	5.796	5.974	1,830,094	5.8533	-2.48%
2021-04-28	0	6.040	6.040	6.070	6.030	6.190	3,062,000	18,615,820	6.0796	5.954	5.954	5.983	5.944	6.102	3,106,291	5.9929	-1.47%
2021-04-27	0	6.130	6.120	6.130	5.860	6.130	5,696,000	34,408,460	6.0408	6.043	6.033	6.043	5.776	6.043	5,778,391	5.9547	3.55%
2021-04-26	0	5.920	5.910	5.920	5.860	6.030	3,894,000	23,182,080	5.9533	5.836	5.826	5.836	5.776	5.944	3,950,326	5.8684	0.68%
2021-04-23	0	5.880	5.870	5.880	5.820	6.000	4,080,000	24,037,160	5.8915	5.796	5.786	5.796	5.737	5.914	4,139,016	5.8075	-0.17%
2021-04-22	0	5.890	5.870	5.890	5.590	5.960	7,006,000	40,803,800	5.8241	5.806	5.786	5.806	5.510	5.875	7,107,340	5.7411	4.99%
2021-04-21	0	5.610	5.600	5.610	5.490	5.610	1,338,000	7,446,780	5.5656	5.530	5.520	5.530	5.412	5.530	1,357,354	5.4862	0.18%
2021-04-20	0	5.600	5.590	5.600	5.570	5.680	2,292,000	12,863,020	5.6121	5.520	5.510	5.520	5.491	5.599	2,325,153	5.5321	0.72%
2021-04-19	0	5.560	5.560	5.580	5.430	5.640	1,768,000	9,873,060	5.5843	5.481	5.481	5.500	5.353	5.560	1,793,574	5.5047	1.28%
2021-04-16	0	5.490	5.480	5.490	5.370	5.500	1,096,000	5,988,940	5.4644	5.412	5.402	5.412	5.293	5.422	1,111,853	5.3864	1.29%
2021-04-15	0	5.420	5.410	5.420	5.280	5.450	1,609,019	8,611,491	5.3520	5.343	5.333	5.343	5.205	5.372	1,632,293	5.2757	0.00%
2021-04-14	0	5.420	5.410	5.420	5.370	5.470	1,188,000	6,441,360	5.4220	5.343	5.333	5.343	5.293	5.392	1,205,184	5.3447	1.31%
2021-04-13	0	5.350	5.330	5.360	5.310	5.470	1,754,000	9,439,720	5.3818	5.274	5.254	5.284	5.234	5.392	1,779,371	5.3051	0.38%
2021-04-12	0	5.330	5.330	5.350	5.290	5.550	5,842,000	31,473,300	5.3874	5.254	5.254	5.274	5.215	5.471	5,926,503	5.3106	-4.31%
2021-04-09	0	5.570	5.570	5.590	5.540	5.660	1,288,000	7,185,440	5.5788	5.491	5.491	5.510	5.461	5.579	1,306,631	5.4992	-1.76%
2021-04-08	0	5.670	5.670	5.680	5.550	5.700	2,400,000	13,550,160	5.6459	5.589	5.589	5.599	5.471	5.619	2,434,715	5.5654	1.98%
2021-04-07	0	5.560	5.550	5.570	5.500	5.670	3,844,000	21,432,640	5.5756	5.481	5.471	5.491	5.422	5.589	3,899,602	5.4961	-1.42%
2021-04-01	0	5.640	5.620	5.640	5.480	5.700	3,822,000	21,373,000	5.5921	5.560	5.540	5.560	5.402	5.619	3,877,284	5.5124	2.73%
2021-03-31	0	5.490	5.450	5.490	5.430	5.570	1,774,000	9,724,860	5.4819	5.412	5.372	5.412	5.353	5.491	1,799,660	5.4037	-0.90%
2021-03-30	0	5.540	5.530	5.550	5.400	5.610	3,168,000	17,524,500	5.5317	5.461	5.451	5.471	5.323	5.530	3,213,824	5.4528	1.65%
2021-03-29	0	5.450	5.450	5.470	5.420	5.580	1,750,000	9,578,680	5.4735	5.372	5.372	5.392	5.343	5.500	1,775,313	5.3955	-1.27%
2021-03-26	0	5.520	5.490	5.520	5.390	5.520	1,798,000	9,842,220	5.4740	5.441	5.412	5.441	5.313	5.441	1,824,008	5.3959	1.66%
2021-03-25	0	5.430	5.400	5.430	5.120	5.510	4,662,000	24,899,040	5.3408	5.353	5.323	5.353	5.047	5.431	4,729,434	5.2647	2.65%
2021-03-24	0	5.290	5.290	5.310	5.280	5.430	3,190,000	16,929,780	5.3071	5.215	5.215	5.234	5.205	5.353	3,236,142	5.2315	-2.76%
2021-03-23	0	5.440	5.440	5.450	5.350	5.550	2,974,000	16,152,840	5.4314	5.362	5.362	5.372	5.274	5.471	3,017,018	5.3539	-1.98%
2021-03-22	0	5.550	5.540	5.550	5.500	5.640	3,060,000	17,014,540	5.5603	5.471	5.461	5.471	5.422	5.560	3,104,262	5.4810	-1.77%
2021-03-19	0	5.650	5.630	5.650	5.580	5.780	2,946,000	16,636,100	5.6470	5.569	5.550	5.569	5.500	5.698	2,988,613	5.5665	-2.59%
2021-03-18	0	5.800	5.780	5.800	5.660	5.820	3,850,868	22,087,308	5.7357	5.717	5.698	5.717	5.579	5.737	3,906,570	5.6539	2.29%
2021-03-17	0	5.670	5.660	5.680	5.570	5.690	1,780,000	10,024,080	5.6315	5.589	5.579	5.599	5.491	5.609	1,805,747	5.5512	0.53%
2021-03-16	0	5.640	5.630	5.640	5.550	5.720	3,190,000	18,001,460	5.6431	5.560	5.550	5.560	5.471	5.638	3,236,142	5.5626	1.62%
2021-03-15	0	5.550	5.530	5.550	5.520	5.820	5,018,000	28,310,620	5.6418	5.471	5.451	5.471	5.441	5.737	5,090,584	5.5614	1.65%
2021-03-12	0	5.460	5.460	5.470	5.420	5.700	2,654,000	14,648,820	5.5195	5.382	5.382	5.392	5.343	5.619	2,692,389	5.4408	-2.15%
2021-03-11	0	5.580	5.580	5.590	5.400	5.640	3,756,000	20,844,740	5.5497	5.500	5.500	5.510	5.323	5.560	3,810,329	5.4706	3.53%
2021-03-10	0	5.390	5.370	5.390	5.330	5.610	3,800,000	20,700,240	5.4474	5.313	5.293	5.313	5.254	5.530	3,854,966	5.3698	0.94%
2021-03-09	0	5.340	5.330	5.340	5.210	5.550	6,252,000	33,448,300	5.3500	5.264	5.254	5.264	5.136	5.471	6,342,433	5.2737	-1.66%
2021-03-08	0	5.430	5.420	5.430	5.400	5.750	7,178,000	39,724,480	5.5342	5.353	5.343	5.353	5.323	5.668	7,281,828	5.4553	-3.89%
2021-03-05	0	5.650	5.630	5.650	5.480	5.740	5,228,000	29,262,320	5.5972	5.569	5.550	5.569	5.402	5.658	5,303,622	5.5174	-1.22%
2021-03-04	0	5.720	5.690	5.720	5.620	5.910	9,368,000	53,245,028	5.6837	5.638	5.609	5.638	5.540	5.826	9,503,505	5.6027	-3.38%
2021-03-03	0	5.920	5.900	5.920	5.730	5.940	5,120,000	29,886,300	5.8372	5.836	5.816	5.836	5.648	5.855	5,194,059	5.7539	1.37%
2021-03-02	0	5.840	5.820	5.840	5.800	6.070	7,848,000	46,384,729	5.9104	5.757	5.737	5.757	5.717	5.983	7,961,519	5.8261	-1.02%
2021-03-01	0	5.900	5.890	5.900	5.820	6.070	6,137,000	36,168,450	5.8935	5.816	5.806	5.816	5.737	5.983	6,225,770	5.8095	-0.17%
2021-02-26	0	5.910	5.890	5.910	5.850	6.090	10,900,000	64,796,580	5.9446	5.826	5.806	5.826	5.767	6.003	11,057,665	5.8599	-3.11%
2021-02-25	0	6.100	6.100	6.120	6.050	6.280	8,694,000	53,597,940	6.1649	6.013	6.013	6.033	5.964	6.190	8,819,756	6.0770	-0.16%
2021-02-24	0	6.110	6.110	6.120	5.980	6.620	18,316,000	113,354,850	6.1888	6.023	6.023	6.033	5.895	6.526	18,580,936	6.1006	-6.14%
2021-02-23	0	6.510	6.510	6.530	6.460	6.740	7,610,000	50,104,540	6.5840	6.417	6.417	6.437	6.368	6.644	7,720,076	6.4902	-2.98%
2021-02-22	0	6.710	6.710	6.720	6.600	7.300	17,058,000	117,599,500	6.8941	6.614	6.614	6.624	6.506	7.196	17,304,739	6.7958	-3.59%
2021-02-19	0	6.960	6.960	6.970	6.860	7.220	14,212,000	99,877,500	7.0277	6.861	6.861	6.871	6.762	7.117	14,417,573	6.9275	1.02%
2021-02-18	0	6.890	6.890	6.900	6.350	7.450	43,896,000	306,939,540	6.9924	6.792	6.792	6.802	6.259	7.344	44,530,943	6.8927	7.99%
2021-02-17	0	6.380	6.370	6.380	6.000	6.500	8,482,000	53,415,840	6.2976	6.289	6.279	6.289	5.914	6.407	8,604,690	6.2078	4.59%
2021-02-16	0	6.100	6.100	6.120	6.080	6.200	4,482,000	27,448,540	6.1242	6.013	6.013	6.033	5.993	6.112	4,546,831	6.0369	0.49%
2021-02-11	0	6.070	6.060	6.070	5.980	6.200	2,902,000	17,655,620	6.0839	5.983	5.974	5.983	5.895	6.112	2,943,977	5.9972	-0.98%
2021-02-10	0	6.130	6.120	6.130	5.790	6.220	6,220,000	37,641,960	6.0518	6.043	6.033	6.043	5.707	6.131	6,309,971	5.9655	4.97%
2021-02-09	0	5.840	5.840	5.860	5.800	6.220	10,668,000	62,988,280	5.9044	5.757	5.757	5.776	5.717	6.131	10,822,310	5.8202	-4.26%
2021-02-08	0	6.100	6.090	6.100	6.070	6.690	18,598,000	116,152,280	6.2454	6.013	6.003	6.013	5.983	6.595	18,867,015	6.1564	-7.99%
2021-02-05	0	6.630	6.630	6.640	6.530	7.140	8,840,000	60,372,740	6.8295	6.535	6.535	6.545	6.437	7.038	8,967,868	6.7321	-3.21%
2021-02-04	0	6.850	6.850	6.880	6.650	7.150	14,480,000	100,137,460	6.9156	6.752	6.752	6.782	6.555	7.048	14,689,449	6.8170	0.15%
2021-02-03	0	6.840	6.820	6.840	6.250	6.980	15,942,000	107,533,060	6.7453	6.742	6.723	6.742	6.161	6.880	16,172,596	6.6491	7.55%
2021-02-02	0	6.360	6.350	6.360	6.290	6.660	7,714,000	49,398,900	6.4038	6.269	6.259	6.269	6.200	6.565	7,825,581	6.3125	-1.40%
2021-02-01	0	6.450	6.430	6.450	6.210	6.590	6,308,000	40,647,820	6.4439	6.358	6.338	6.358	6.121	6.496	6,399,243	6.3520	3.04%
2021-01-29	0	6.260	6.260	6.270	6.050	6.640	8,484,000	53,448,760	6.2999	6.171	6.171	6.181	5.964	6.545	8,606,719	6.2101	0.16%
2021-01-28	0	6.250	6.210	6.250	6.170	6.900	15,556,000	100,856,860	6.4835	6.161	6.121	6.161	6.082	6.802	15,781,013	6.3910	-7.27%
2021-01-27	0	6.740	6.730	6.740	5.910	6.930	24,152,000	158,712,540	6.5714	6.644	6.634	6.644	5.826	6.831	24,501,352	6.4777	10.49%
2021-01-26	0	6.100	6.100	6.120	5.970	6.500	14,448,000	88,756,480	6.1432	6.013	6.013	6.033	5.885	6.407	14,656,986	6.0556	-5.28%
2021-01-25	0	6.440	6.430	6.440	5.580	6.450	22,498,000	136,856,400	6.0830	6.348	6.338	6.348	5.500	6.358	22,823,427	5.9963	15.41%
2021-01-22	0	5.580	5.580	5.600	5.580	5.780	3,050,000	17,280,140	5.6656	5.500	5.500	5.520	5.500	5.698	3,094,117	5.5848	-1.93%
2021-01-21	0	5.690	5.690	5.700	5.670	5.860	3,394,000	19,508,040	5.7478	5.609	5.609	5.619	5.589	5.776	3,443,093	5.6658	-0.87%
2021-01-20	0	5.740	5.740	5.750	5.660	5.860	6,008,000	34,620,120	5.7623	5.658	5.658	5.668	5.579	5.776	6,094,904	5.6802	1.77%
2021-01-19	0	5.640	5.620	5.640	5.410	5.720	5,580,000	31,361,220	5.6203	5.560	5.540	5.560	5.333	5.638	5,660,713	5.5402	4.25%
2021-01-18	0	5.410	5.410	5.420	5.360	5.460	3,038,000	16,422,860	5.4058	5.333	5.333	5.343	5.284	5.382	3,081,944	5.3287	-1.28%
2021-01-15	0	5.480	5.460	5.480	5.420	5.500	3,066,001	16,708,425	5.4496	5.402	5.382	5.402	5.343	5.422	3,110,350	5.3719	-0.72%
2021-01-14	0	5.520	5.520	5.530	5.500	5.610	2,684,000	14,835,980	5.5276	5.441	5.441	5.451	5.422	5.530	2,722,823	5.4487	-0.54%
2021-01-13	0	5.550	5.540	5.550	5.480	5.650	3,326,000	18,459,180	5.5500	5.471	5.461	5.471	5.402	5.569	3,374,110	5.4708	0.91%
2021-01-12	0	5.500	5.490	5.500	5.420	5.570	3,848,000	21,039,760	5.4677	5.422	5.412	5.422	5.343	5.491	3,903,660	5.3898	-0.36%
2021-01-11	0	5.520	5.510	5.520	5.480	5.700	7,286,000	40,340,760	5.5367	5.441	5.431	5.441	5.402	5.619	7,391,390	5.4578	-1.95%
2021-01-08	0	5.630	5.630	5.650	5.580	5.860	7,232,000	41,135,200	5.6879	5.550	5.550	5.569	5.500	5.776	7,336,609	5.6068	-2.60%
2021-01-07	0	5.780	5.780	5.790	5.720	5.950	3,098,000	17,896,900	5.7769	5.698	5.698	5.707	5.638	5.865	3,142,812	5.6946	-2.03%
2021-01-06	0	5.900	5.880	5.900	5.840	6.050	4,062,000	24,018,620	5.9130	5.816	5.796	5.816	5.757	5.964	4,120,756	5.8287	-0.84%
2021-01-05	0	5.950	5.930	5.950	5.650	5.990	5,754,000	33,746,460	5.8649	5.865	5.845	5.865	5.569	5.905	5,837,230	5.7812	4.20%
2021-01-04	0	5.710	5.710	5.730	5.670	5.820	5,944,000	34,074,340	5.7326	5.629	5.629	5.648	5.589	5.737	6,029,978	5.6508	-0.52%
2020-12-31	0	5.740	5.730	5.770	5.700	5.830	1,132,000	6,524,280	5.7635	5.658	5.648	5.688	5.619	5.747	1,148,374	5.6813	0.35%
2020-12-30	0	5.720	5.720	5.730	5.650	5.770	2,328,000	13,318,200	5.7209	5.638	5.638	5.648	5.569	5.688	2,361,674	5.6393	0.88%
2020-12-29	0	5.670	5.650	5.670	5.540	5.730	2,623,019	14,775,748	5.6331	5.589	5.569	5.589	5.461	5.648	2,660,960	5.5528	2.16%
2020-12-28	0	5.550	5.520	5.550	5.500	5.710	4,590,000	25,522,700	5.5605	5.471	5.441	5.471	5.422	5.629	4,656,393	5.4812	-1.94%
2020-12-24	0	5.660	5.660	5.680	5.660	5.760	1,096,000	6,239,820	5.6933	5.579	5.579	5.599	5.579	5.678	1,111,853	5.6121	-0.70%
2020-12-23	0	5.700	5.700	5.710	5.700	5.780	2,130,000	12,191,360	5.7236	5.619	5.619	5.629	5.619	5.698	2,160,810	5.6420	-1.21%
2020-12-22	0	5.770	5.750	5.770	5.710	5.920	2,316,000	13,411,600	5.7908	5.688	5.668	5.688	5.629	5.836	2,349,500	5.7083	-1.87%
2020-12-21	0	5.880	5.870	5.880	5.820	5.930	2,080,000	12,219,620	5.8748	5.796	5.786	5.796	5.737	5.845	2,110,087	5.7911	0.34%
2020-12-18	0	5.860	5.860	5.880	5.810	5.970	2,138,000	12,554,860	5.8722	5.776	5.776	5.796	5.727	5.885	2,168,926	5.7885	-0.17%
2020-12-17	0	5.870	5.870	5.890	5.830	6.000	4,984,000	29,451,560	5.9092	5.786	5.786	5.806	5.747	5.914	5,056,092	5.8250	1.03%
2020-12-16	0	5.810	5.800	5.820	5.670	5.840	3,642,600	21,051,104	5.7791	5.727	5.717	5.737	5.589	5.757	3,695,289	5.6967	2.47%
2020-12-15	0	5.670	5.660	5.690	5.590	5.730	2,896,000	16,334,140	5.6402	5.589	5.579	5.609	5.510	5.648	2,937,890	5.5598	-0.70%
2020-12-14	0	5.710	5.680	5.710	5.520	5.760	3,250,000	18,426,800	5.6698	5.629	5.599	5.629	5.441	5.678	3,297,010	5.5889	-0.87%
2020-12-11	0	5.760	5.750	5.760	5.750	5.850	3,328,000	19,258,740	5.7869	5.678	5.668	5.678	5.668	5.767	3,376,139	5.7044	0.17%
2020-12-10	0	5.750	5.730	5.750	5.690	5.990	6,790,000	39,220,400	5.7762	5.668	5.648	5.668	5.609	5.905	6,888,215	5.6938	-3.20%
2020-12-09	0	5.940	5.890	5.940	5.860	6.120	2,914,000	17,373,960	5.9622	5.855	5.806	5.855	5.776	6.033	2,956,150	5.8772	-1.33%
2020-12-08	0	6.020	6.000	6.020	5.930	6.150	4,092,000	24,640,700	6.0217	5.934	5.914	5.934	5.845	6.062	4,151,190	5.9358	-0.82%
2020-12-07	0	6.070	6.070	6.090	6.050	6.420	4,178,868	25,827,394	6.1805	5.983	5.983	6.003	5.964	6.328	4,239,314	6.0924	-2.88%
2020-12-04	0	6.250	6.250	6.260	6.150	6.280	2,012,000	12,529,880	6.2276	6.161	6.161	6.171	6.062	6.190	2,041,103	6.1388	0.81%
2020-12-03	0	6.200	6.200	6.220	6.120	6.300	2,024,000	12,566,940	6.2090	6.112	6.112	6.131	6.033	6.210	2,053,277	6.1204	-1.27%
2020-12-02	0	6.280	6.270	6.280	6.180	6.450	5,180,000	32,544,020	6.2826	6.190	6.181	6.190	6.092	6.358	5,254,927	6.1930	0.32%
2020-12-01	0	6.260	6.260	6.270	5.970	6.340	9,802,000	61,151,880	6.2387	6.171	6.171	6.181	5.885	6.250	9,943,783	6.1498	3.81%
2020-11-30	0	6.030	6.000	6.030	5.920	6.200	4,768,000	28,896,000	6.0604	5.944	5.914	5.944	5.836	6.112	4,836,968	5.9740	-1.63%
2020-11-27	0	6.130	6.130	6.140	5.800	6.230	9,024,000	55,033,260	6.0985	6.043	6.043	6.052	5.717	6.141	9,154,530	6.0116	4.97%
2020-11-26	0	5.840	5.840	5.850	5.630	5.850	2,586,000	14,871,820	5.7509	5.757	5.757	5.767	5.550	5.767	2,623,406	5.6689	2.82%
2020-11-25	0	5.680	5.680	5.700	5.600	5.780	5,380,000	30,594,640	5.6867	5.599	5.599	5.619	5.520	5.698	5,457,820	5.6057	0.00%
2020-11-24	0	5.680	5.670	5.680	5.670	5.880	5,534,000	31,827,340	5.7512	5.599	5.589	5.599	5.589	5.796	5,614,048	5.6692	-2.74%
2020-11-23	0	5.840	5.840	5.850	5.810	6.110	7,534,000	44,596,340	5.9193	5.757	5.757	5.767	5.727	6.023	7,642,977	5.8349	-3.31%
2020-11-20	0	6.040	6.040	6.050	5.950	6.250	8,200,000	49,739,400	6.0658	5.954	5.954	5.964	5.865	6.161	8,318,611	5.9793	-0.82%
2020-11-19	0	6.090	6.070	6.090	5.700	6.140	19,550,000	115,776,520	5.9221	6.003	5.983	6.003	5.619	6.052	19,832,785	5.8376	5.36%
2020-11-18	0	5.780	5.770	5.780	5.170	5.820	14,920,866	81,526,344	5.4639	5.698	5.688	5.698	5.096	5.737	15,136,692	5.3860	10.94%
2020-11-17	0	5.210	5.200	5.210	5.170	5.470	3,962,200	20,818,528	5.2543	5.136	5.126	5.136	5.096	5.392	4,019,512	5.1794	-3.52%
2020-11-16	0	5.400	5.360	5.400	5.300	5.490	2,660,000	14,340,940	5.3913	5.323	5.284	5.323	5.224	5.412	2,698,476	5.3145	-0.37%
2020-11-13	0	5.420	5.400	5.420	5.280	5.510	2,388,001	12,926,965	5.4133	5.343	5.323	5.343	5.205	5.431	2,422,543	5.3361	1.88%
2020-11-12	0	5.320	5.320	5.330	5.230	5.430	2,474,000	13,166,560	5.3220	5.244	5.244	5.254	5.155	5.353	2,509,786	5.2461	0.76%
2020-11-11	0	5.280	5.280	5.320	5.260	5.490	3,090,000	16,463,220	5.3279	5.205	5.205	5.244	5.185	5.412	3,134,696	5.2519	-3.65%
2020-11-10	0	5.480	5.450	5.480	5.400	5.650	2,602,000	14,256,300	5.4790	5.402	5.372	5.402	5.323	5.569	2,639,637	5.4009	-0.54%
2020-11-09	0	5.510	5.500	5.510	5.410	5.750	5,582,000	31,196,820	5.5888	5.431	5.422	5.431	5.333	5.668	5,662,742	5.5091	3.18%
2020-11-06	0	5.340	5.330	5.340	5.240	5.500	2,438,000	13,013,800	5.3379	5.264	5.254	5.264	5.165	5.422	2,473,265	5.2618	-2.38%
2020-11-05	0	5.470	5.450	5.470	5.380	5.540	3,596,000	19,597,200	5.4497	5.392	5.372	5.392	5.303	5.461	3,648,015	5.3720	2.43%
2020-11-04	0	5.340	5.330	5.340	5.290	5.410	2,556,000	13,719,560	5.3676	5.264	5.254	5.264	5.215	5.333	2,592,972	5.2911	1.52%
2020-11-03	0	5.260	5.270	5.290	5.210	5.390	1,382,000	7,324,360	5.2998	5.185	5.195	5.215	5.136	5.313	1,401,990	5.2243	0.96%
2020-11-02	0	5.210	5.210	5.230	5.000	5.310	1,608,000	8,349,780	5.1926	5.136	5.136	5.155	4.929	5.234	1,631,259	5.1186	-0.19%
2020-10-30	0	5.220	5.180	5.220	5.100	5.370	3,782,200	19,628,184	5.1896	5.146	5.106	5.146	5.027	5.293	3,836,908	5.1156	-1.69%
2020-10-29	0	5.310	5.310	5.320	5.240	5.600	4,026,000	21,750,780	5.4026	5.234	5.234	5.244	5.165	5.520	4,084,235	5.3255	-5.52%
2020-10-28	0	5.620	5.580	5.620	5.550	5.670	1,240,000	6,943,440	5.5995	5.540	5.500	5.540	5.471	5.589	1,257,936	5.5197	0.72%
2020-10-27	0	5.580	5.570	5.580	5.500	5.670	1,666,000	9,317,940	5.5930	5.500	5.491	5.500	5.422	5.589	1,690,098	5.5133	-1.06%
2020-10-23	0	5.640	5.600	5.640	5.550	5.700	2,388,200	13,404,750	5.6129	5.560	5.520	5.560	5.471	5.619	2,422,745	5.5329	-1.23%
2020-10-22	0	5.710	5.710	5.720	5.600	5.750	2,038,000	11,505,520	5.6455	5.629	5.629	5.638	5.520	5.668	2,067,479	5.5650	-0.52%
2020-10-21	0	5.740	5.710	5.750	5.660	5.880	1,259,000	7,220,590	5.7352	5.658	5.629	5.668	5.579	5.796	1,277,211	5.6534	-1.20%
2020-10-20	0	5.810	5.770	5.810	5.660	5.880	2,656,000	15,220,240	5.7305	5.727	5.688	5.727	5.579	5.796	2,694,418	5.6488	1.93%
2020-10-19	0	5.700	5.690	5.730	5.680	5.920	2,650,000	15,234,450	5.7488	5.619	5.609	5.648	5.599	5.836	2,688,331	5.6669	-3.23%
2020-10-16	0	5.890	5.890	5.900	5.770	5.920	1,550,000	9,034,880	5.8290	5.806	5.806	5.816	5.688	5.836	1,572,420	5.7458	0.00%
2020-10-15	0	5.890	5.890	5.900	5.760	6.000	3,154,000	18,474,360	5.8574	5.806	5.806	5.816	5.678	5.914	3,199,622	5.7739	-2.00%
2020-10-14	0	6.010	5.990	6.010	5.960	6.080	2,002,000	12,030,220	6.0091	5.924	5.905	5.924	5.875	5.993	2,030,958	5.9234	-1.15%
2020-10-12	0	6.080	6.080	6.090	5.970	6.170	3,141,000	19,101,580	6.0814	5.993	5.993	6.003	5.885	6.082	3,186,434	5.9947	3.23%
2020-10-09	0	5.890	5.880	5.910	5.870	6.080	3,766,000	22,556,520	5.9895	5.806	5.796	5.826	5.786	5.993	3,820,474	5.9041	0.17%
2020-10-08	0	5.880	5.880	5.900	5.790	5.910	944,000	5,522,080	5.8497	5.796	5.796	5.816	5.707	5.826	957,655	5.7663	-0.51%
2020-10-07	0	5.910	5.910	5.930	5.870	6.000	1,206,000	7,161,680	5.9384	5.826	5.826	5.845	5.786	5.914	1,223,444	5.8537	-1.66%
2020-10-06	0	6.010	6.010	6.020	5.780	6.080	2,767,900	16,562,739	5.9839	5.924	5.924	5.934	5.698	5.993	2,807,937	5.8985	5.81%
2020-10-05	0	5.680	5.680	5.690	5.600	5.740	712,000	4,051,470	5.6903	5.599	5.599	5.609	5.520	5.658	722,299	5.6091	0.35%
2020-09-30	0	5.660	5.660	5.670	5.650	5.770	1,466,000	8,342,800	5.6909	5.579	5.579	5.589	5.569	5.688	1,487,205	5.6097	0.35%
2020-09-29	0	5.640	5.620	5.640	5.540	5.750	1,244,000	7,007,440	5.6330	5.560	5.540	5.560	5.461	5.668	1,261,994	5.5527	-0.35%
2020-09-28	0	5.660	5.650	5.660	5.580	5.930	4,076,000	23,051,400	5.6554	5.579	5.569	5.579	5.500	5.845	4,134,958	5.5748	-3.41%
2020-09-25	0	5.860	5.830	5.860	5.770	6.170	5,735,000	33,920,770	5.9147	5.776	5.747	5.776	5.688	6.082	5,817,955	5.8304	-3.62%
2020-09-24	0	6.080	6.070	6.080	6.060	6.280	4,160,500	25,417,790	6.1093	5.993	5.983	5.993	5.974	6.190	4,220,680	6.0222	-3.18%
2020-09-23	0	6.280	6.220	6.290	6.210	6.420	2,618,000	16,455,900	6.2857	6.190	6.131	6.200	6.121	6.328	2,655,869	6.1961	0.00%
2020-09-22	0	6.280	6.240	6.280	6.210	6.460	2,114,000	13,383,540	6.3309	6.190	6.151	6.190	6.121	6.368	2,144,578	6.2406	-2.18%
2020-09-21	0	6.420	6.380	6.420	6.370	6.530	2,082,000	13,380,120	6.4266	6.328	6.289	6.328	6.279	6.437	2,112,116	6.3349	-1.68%
2020-09-18	0	6.530	6.530	6.540	6.410	6.610	10,808,997	70,557,050	6.5276	6.437	6.437	6.447	6.319	6.516	10,965,346	6.4345	-1.21%
2020-09-17	0	6.610	6.600	6.610	6.360	6.710	4,578,000	30,009,080	6.5551	6.516	6.506	6.516	6.269	6.614	4,644,219	6.4616	1.69%
2020-09-16	0	6.500	6.500	6.510	6.400	6.600	2,884,000	18,746,020	6.5000	6.407	6.407	6.417	6.309	6.506	2,925,716	6.4073	1.56%
2020-09-15	0	6.400	6.400	6.410	6.250	6.420	2,090,000	13,284,560	6.3562	6.309	6.309	6.319	6.161	6.328	2,120,231	6.2656	0.95%
2020-09-14	0	6.340	6.340	6.350	6.200	6.400	2,752,000	17,433,950	6.3350	6.250	6.250	6.259	6.112	6.309	2,791,807	6.2447	2.26%
2020-09-11	0	6.200	6.200	6.210	6.060	6.230	1,738,000	10,682,780	6.1466	6.112	6.112	6.121	5.974	6.141	1,763,140	6.0590	1.64%
2020-09-10	0	6.100	6.070	6.100	6.050	6.360	3,994,000	24,679,080	6.1790	6.013	5.983	6.013	5.964	6.269	4,051,772	6.0909	-1.61%
2020-09-09	0	6.200	6.180	6.200	6.060	6.250	3,654,000	22,458,060	6.1462	6.112	6.092	6.112	5.974	6.161	3,706,854	6.0585	0.16%
2020-09-08	0	6.190	6.180	6.190	6.130	6.550	6,806,000	42,559,460	6.2532	6.102	6.092	6.102	6.043	6.457	6,904,447	6.1641	-4.18%
2020-09-07	0	6.460	6.440	6.460	6.380	6.900	7,436,000	48,872,600	6.5724	6.368	6.348	6.368	6.289	6.802	7,543,560	6.4787	-5.14%
2020-09-04	0	6.810	6.810	6.830	6.710	6.930	4,865,500	33,189,700	6.8214	6.713	6.713	6.733	6.614	6.831	4,935,878	6.7242	-3.68%
2020-09-03	0	7.070	7.060	7.070	6.860	7.130	8,404,000	59,185,080	7.0425	6.969	6.959	6.969	6.762	7.028	8,525,561	6.9421	2.02%
2020-09-02	0	6.930	6.920	6.930	6.630	6.980	7,159,000	49,166,810	6.8678	6.831	6.821	6.831	6.535	6.880	7,262,553	6.7699	2.82%
2020-09-01	0	6.740	6.730	6.740	6.560	6.870	7,314,000	49,386,160	6.7523	6.644	6.634	6.644	6.466	6.772	7,419,795	6.6560	1.51%
2020-08-31	0	6.640	6.610	6.640	6.360	6.800	13,428,000	88,952,020	6.6244	6.545	6.516	6.545	6.269	6.703	13,622,232	6.5299	5.73%
2020-08-28	0	6.280	6.270	6.280	6.060	6.410	6,830,900	42,860,712	6.2745	6.190	6.181	6.190	5.974	6.319	6,929,707	6.1851	2.45%
2020-08-27	0	6.130	6.130	6.140	6.030	6.170	1,937,000	11,794,280	6.0889	6.043	6.043	6.052	5.944	6.082	1,965,018	6.0021	0.49%
2020-08-26	0	6.100	6.100	6.110	6.070	6.270	3,730,000	22,974,220	6.1593	6.013	6.013	6.023	5.983	6.181	3,783,953	6.0715	0.49%
2020-08-25	0	6.070	6.060	6.090	6.010	6.250	6,106,000	37,201,720	6.0926	5.983	5.974	6.003	5.924	6.161	6,194,322	6.0058	-3.65%
2020-08-24	0	6.300	6.290	6.300	6.030	6.310	4,326,000	26,941,460	6.2278	6.210	6.200	6.210	5.944	6.220	4,388,574	6.1390	4.48%
2020-08-21	0	6.030	6.030	6.050	5.990	6.110	3,167,000	19,123,210	6.0383	5.944	5.944	5.964	5.905	6.023	3,212,810	5.9522	-1.15%
2020-08-20	0	6.100	6.080	6.100	6.050	6.170	2,260,000	13,723,500	6.0723	6.013	5.993	6.013	5.964	6.082	2,292,690	5.9858	-0.33%
2020-08-19	0	6.120	6.120	6.150	6.000	6.180	2,086,000	12,722,500	6.0990	6.033	6.033	6.062	5.914	6.092	2,116,173	6.0120	-1.45%
2020-08-18	0	6.210	6.200	6.240	6.110	6.340	3,310,000	20,591,280	6.2209	6.121	6.112	6.151	6.023	6.250	3,357,878	6.1322	1.64%
2020-08-17	0	6.110	6.090	6.120	6.060	6.220	3,348,000	20,447,380	6.1073	6.023	6.003	6.033	5.974	6.131	3,396,428	6.0203	-1.13%
2020-08-14	0	6.180	6.180	6.190	6.130	6.300	2,086,000	12,975,000	6.2200	6.092	6.092	6.102	6.043	6.210	2,116,173	6.1314	0.00%
2020-08-13	0	6.180	6.180	6.190	6.100	6.260	2,954,000	18,214,820	6.1662	6.092	6.092	6.102	6.013	6.171	2,996,729	6.0782	0.98%
2020-08-12	0	6.120	6.120	6.130	5.910	6.210	6,808,200	41,036,028	6.0274	6.033	6.033	6.043	5.826	6.121	6,906,679	5.9415	-1.45%
2020-08-11	0	6.210	6.210	6.220	6.150	6.450	4,551,000	28,789,720	6.3260	6.121	6.121	6.131	6.062	6.358	4,616,829	6.2358	-1.74%
2020-08-10	0	6.320	6.310	6.320	6.280	6.600	8,082,000	51,665,880	6.3927	6.230	6.220	6.230	6.190	6.506	8,198,904	6.3016	-4.96%
2020-08-07	0	6.650	6.640	6.650	6.570	6.870	5,876,000	39,190,280	6.6696	6.555	6.545	6.555	6.476	6.772	5,960,995	6.5745	-2.92%
2020-08-06	0	6.850	6.830	6.850	6.660	7.050	7,195,000	48,790,290	6.7811	6.752	6.733	6.752	6.565	6.949	7,299,074	6.6844	-1.30%
2020-08-05	0	6.940	6.930	6.940	6.630	6.980	8,948,000	61,343,020	6.8555	6.841	6.831	6.841	6.535	6.880	9,077,430	6.7578	4.68%
2020-08-04	0	6.630	6.630	6.640	6.450	6.760	8,467,200	56,308,988	6.6502	6.535	6.535	6.545	6.358	6.664	8,589,676	6.5554	3.59%
2020-08-03	0	6.400	6.400	6.420	6.370	6.540	4,346,000	27,935,860	6.4279	6.309	6.309	6.328	6.279	6.447	4,408,864	6.3363	-1.23%
2020-07-31	0	6.480	6.480	6.490	6.360	6.570	6,910,560	44,569,958	6.4495	6.388	6.388	6.397	6.269	6.476	7,010,519	6.3576	-0.31%
2020-07-30	0	6.500	6.490	6.500	6.440	6.860	14,349,427	94,653,533	6.5963	6.407	6.397	6.407	6.348	6.762	14,556,987	6.5023	-3.42%
2020-07-29	0	6.730	6.720	6.730	6.730	7.080	9,060,000	62,048,620	6.8486	6.634	6.624	6.634	6.634	6.979	9,191,050	6.7510	-1.32%
2020-07-28	0	6.820	6.810	6.820	6.680	6.920	3,421,000	23,096,880	6.7515	6.723	6.713	6.723	6.585	6.821	3,470,484	6.6552	1.79%
2020-07-27	0	6.700	6.660	6.700	6.610	6.920	3,758,000	25,504,460	6.7867	6.604	6.565	6.604	6.516	6.821	3,812,358	6.6899	-1.18%
2020-07-24	0	6.780	6.780	6.790	6.700	7.150	6,868,000	47,255,200	6.8805	6.683	6.683	6.693	6.604	7.048	6,967,344	6.7824	-4.64%
2020-07-23	0	7.110	7.100	7.110	6.870	7.190	6,213,000	43,820,590	7.0530	7.009	6.999	7.009	6.772	7.087	6,302,869	6.9525	3.04%
2020-07-22	0	6.900	6.900	6.930	6.870	7.380	11,652,000	83,153,120	7.1364	6.802	6.802	6.831	6.772	7.275	11,820,543	7.0346	-5.09%
2020-07-21	0	7.270	7.270	7.290	6.750	7.400	17,500,000	125,132,000	7.1504	7.166	7.166	7.186	6.654	7.294	17,753,132	7.0484	8.51%
2020-07-20	0	6.700	6.690	6.700	6.560	6.960	7,429,000	49,906,230	6.7178	6.604	6.595	6.604	6.466	6.861	7,536,458	6.6220	0.00%
2020-07-17	0	6.700	6.680	6.700	6.500	6.830	7,266,000	48,448,060	6.6678	6.604	6.585	6.604	6.407	6.733	7,371,101	6.5727	1.98%
2020-07-16	0	6.570	6.550	6.590	6.480	7.560	20,328,500	139,320,935	6.8535	6.476	6.457	6.496	6.388	7.452	20,622,546	6.7558	-10.00%
2020-07-15	0	7.300	7.300	7.330	7.130	7.550	6,139,000	45,214,530	7.3651	7.196	7.196	7.225	7.028	7.442	6,227,799	7.2601	-0.95%
2020-07-14	0	7.370	7.370	7.380	7.180	7.700	11,573,000	85,117,830	7.3549	7.265	7.265	7.275	7.078	7.590	11,740,400	7.2500	-4.53%
2020-07-13	0	7.720	7.720	7.760	7.420	7.950	10,197,000	78,876,390	7.7353	7.610	7.610	7.649	7.314	7.837	10,344,497	7.6250	0.13%
2020-07-10	0	7.710	7.710	7.720	7.600	8.350	18,245,000	143,867,870	7.8853	7.600	7.600	7.610	7.492	8.231	18,508,909	7.7729	-5.86%
2020-07-09	0	8.190	8.190	8.200	7.460	8.420	30,611,867	245,098,482	8.0066	8.073	8.073	8.083	7.354	8.300	31,054,659	7.8925	9.35%
2020-07-08	0	7.490	7.480	7.490	7.210	7.780	18,181,000	135,813,000	7.4701	7.383	7.373	7.383	7.107	7.669	18,443,983	7.3635	-1.32%
2020-07-07	0	7.590	7.590	7.600	7.040	7.940	28,104,000	211,551,120	7.5274	7.482	7.482	7.492	6.940	7.827	28,510,516	7.4201	5.42%
2020-07-06	0	7.200	7.200	7.210	6.900	7.500	23,815,000	170,135,912	7.1441	7.097	7.097	7.107	6.802	7.393	24,159,477	7.0422	-1.77%
2020-07-03	0	7.330	7.330	7.350	7.210	7.680	13,108,000	97,753,940	7.4576	7.225	7.225	7.245	7.107	7.570	13,297,603	7.3512	-1.48%
2020-07-02	0	7.440	7.430	7.440	6.700	7.480	21,450,000	153,953,500	7.1773	7.334	7.324	7.334	6.604	7.373	21,760,268	7.0750	12.05%
2020-06-30	0	6.640	6.640	6.650	6.550	6.860	15,104,000	101,188,216	6.6994	6.545	6.545	6.555	6.457	6.762	15,322,475	6.6039	-0.90%
2020-06-29	0	6.700	6.680	6.700	6.190	6.860	33,650,000	224,201,900	6.6628	6.604	6.585	6.604	6.102	6.762	34,136,738	6.5678	8.24%
2020-06-26	0	6.190	6.190	6.200	6.140	6.580	7,916,000	50,099,800	6.3289	6.102	6.102	6.112	6.052	6.486	8,030,503	6.2387	-4.03%
2020-06-24	0	6.450	6.440	6.450	6.040	6.550	21,317,000	135,653,630	6.3636	6.358	6.348	6.358	5.954	6.457	21,625,344	6.2729	5.22%
2020-06-23	0	6.130	6.130	6.150	6.100	6.280	5,992,000	36,908,990	6.1597	6.043	6.043	6.062	6.013	6.190	6,078,673	6.0719	-0.49%
2020-06-22	0	6.160	6.160	6.180	5.950	6.450	18,302,000	112,885,650	6.1679	6.072	6.072	6.092	5.865	6.358	18,566,733	6.0800	-1.91%
2020-06-19	0	6.280	6.280	6.300	5.950	6.370	110,812,000	657,697,236	5.9353	6.190	6.190	6.210	5.865	6.279	112,414,864	5.8506	-4.27%
2020-06-18	0	6.560	6.530	6.560	6.480	6.750	5,594,000	36,841,420	6.5859	6.466	6.437	6.466	6.388	6.654	5,674,916	6.4920	-1.06%
2020-06-17	0	6.630	6.620	6.630	6.460	6.960	9,520,000	62,938,040	6.6111	6.535	6.526	6.535	6.368	6.861	9,657,704	6.5169	-3.07%
2020-06-16	0	6.840	6.830	6.840	6.790	7.100	5,083,000	35,251,700	6.9352	6.742	6.733	6.742	6.693	6.999	5,156,524	6.8363	0.59%
2020-06-15	0	6.800	6.800	6.830	6.770	7.250	3,740,000	26,065,900	6.9695	6.703	6.703	6.733	6.673	7.147	3,794,098	6.8701	-3.82%
2020-06-12	0	7.070	7.070	7.120	6.700	7.140	3,149,000	21,948,670	6.9700	6.969	6.969	7.018	6.604	7.038	3,194,549	6.8707	0.71%
2020-06-11	0	7.020	7.020	7.040	7.010	7.340	4,276,000	30,549,480	7.1444	6.920	6.920	6.940	6.910	7.235	4,337,851	7.0425	-2.50%
2020-06-10	0	7.200	7.190	7.200	7.020	7.250	3,518,000	25,173,860	7.1557	7.097	7.087	7.097	6.920	7.147	3,568,887	7.0537	1.27%
2020-06-09	0	7.110	7.100	7.110	6.960	7.340	4,401,000	31,585,270	7.1768	7.009	6.999	7.009	6.861	7.235	4,464,659	7.0745	1.57%
2020-06-08	0	7.000	7.000	7.040	6.920	7.670	11,453,001	81,786,176	7.1410	6.900	6.900	6.940	6.821	7.561	11,618,665	7.0392	-6.79%
2020-06-05	0	7.510	7.510	7.520	7.460	7.850	7,170,522	54,375,760	7.5832	7.403	7.403	7.413	7.354	7.738	7,274,242	7.4751	-2.47%
2020-06-04	0	7.700	7.690	7.700	7.240	7.900	15,815,000	120,513,100	7.6202	7.590	7.580	7.590	7.137	7.787	16,043,759	7.5115	3.63%
2020-06-03	0	7.430	7.410	7.430	7.300	8.000	18,396,100	139,721,208	7.5952	7.324	7.304	7.324	7.196	7.886	18,662,194	7.4869	-0.93%
2020-06-02	0	7.500	7.480	7.500	7.060	7.640	14,097,000	103,486,450	7.3410	7.393	7.373	7.393	6.959	7.531	14,300,909	7.2364	1.35%
2020-06-01	0	7.400	7.400	7.430	6.600	7.800	23,027,974	166,244,149	7.2192	7.294	7.294	7.324	6.506	7.689	23,361,067	7.1163	15.62%
2020-05-29	0	6.400	6.380	6.400	6.100	6.470	10,236,000	64,853,200	6.3358	6.309	6.289	6.309	6.013	6.378	10,384,061	6.2455	4.07%
2020-05-28	0	6.150	6.140	6.150	6.050	6.600	15,130,000	95,141,460	6.2883	6.062	6.052	6.062	5.964	6.506	15,348,851	6.1986	-1.60%
2020-05-27	0	6.250	6.230	6.250	5.680	6.650	33,229,839	208,127,579	6.2633	6.161	6.141	6.161	5.599	6.555	33,710,499	6.1740	8.51%
2020-05-26	0	5.760	5.740	5.760	5.440	5.890	16,612,000	93,586,520	5.6337	5.678	5.658	5.678	5.362	5.806	16,852,288	5.5533	1.23%
2020-05-25	0	5.690	5.690	5.700	4.860	5.700	22,012,000	119,350,440	5.4221	5.609	5.609	5.619	4.791	5.619	22,330,397	5.3448	14.95%
2020-05-22	0	4.950	4.950	4.980	4.860	5.280	14,486,000	73,751,700	5.0912	4.879	4.879	4.909	4.791	5.205	14,695,536	5.0186	-0.20%
2020-05-21	0	4.980	4.980	5.010	4.750	5.290	14,028,000	71,028,140	5.0633	4.889	4.889	4.919	4.663	5.194	14,288,294	4.9711	5.96%
2020-05-20	0	4.700	4.700	4.710	4.400	4.770	4,859,000	22,474,560	4.6253	4.614	4.614	4.624	4.320	4.683	4,949,160	4.5411	6.82%
2020-05-19	0	4.400	4.400	4.420	4.340	4.470	1,973,000	8,694,410	4.4067	4.320	4.320	4.339	4.261	4.389	2,009,610	4.3264	1.15%
2020-05-18	0	4.350	4.320	4.350	4.190	4.420	2,578,000	11,165,480	4.3311	4.271	4.241	4.271	4.114	4.339	2,625,836	4.2522	4.07%
2020-05-15	0	4.180	4.180	4.200	4.140	4.300	868,000	3,639,920	4.1935	4.104	4.104	4.123	4.065	4.222	884,106	4.1171	0.48%
2020-05-14	0	4.160	4.160	4.200	4.140	4.250	1,614,000	6,764,340	4.1910	4.084	4.084	4.123	4.065	4.173	1,643,948	4.1147	-3.03%
2020-05-13	0	4.290	4.280	4.290	4.090	4.400	4,258,000	18,346,840	4.3088	4.212	4.202	4.212	4.015	4.320	4,337,008	4.2303	3.87%
2020-05-12	0	4.130	4.120	4.130	4.050	4.150	1,242,000	5,100,560	4.1067	4.055	4.045	4.055	3.976	4.074	1,265,046	4.0319	1.72%
2020-05-11	0	4.060	4.050	4.070	4.040	4.120	958,000	3,909,100	4.0805	3.986	3.976	3.996	3.966	4.045	975,776	4.0061	1.25%
2020-05-08	0	4.010	4.010	4.030	4.010	4.040	462,000	1,859,160	4.0242	3.937	3.937	3.957	3.937	3.966	470,573	3.9508	0.75%
2020-05-07	0	3.980	3.980	4.000	3.980	4.040	360,000	1,440,440	4.0012	3.907	3.907	3.927	3.907	3.966	366,680	3.9283	0.00%
2020-05-06	0	3.980	3.980	4.030	3.910	4.040	806,000	3,209,620	3.9822	3.907	3.907	3.957	3.839	3.966	820,956	3.9096	1.02%
2020-05-05	0	3.940	3.920	3.940	3.890	3.940	402,000	1,575,000	3.9179	3.868	3.849	3.868	3.819	3.868	409,459	3.8465	0.77%
2020-05-04	0	3.910	3.910	3.950	3.850	3.950	868,700	3,394,760	3.9079	3.839	3.839	3.878	3.780	3.878	884,819	3.8367	-2.01%
2020-04-29	0	3.990	3.980	3.990	3.970	4.060	508,000	2,038,960	4.0137	3.917	3.907	3.917	3.898	3.986	517,426	3.9406	-0.75%
2020-04-28	0	4.020	4.020	4.040	3.970	4.060	394,000	1,581,980	4.0152	3.947	3.947	3.966	3.898	3.986	401,311	3.9420	0.00%
2020-04-27	0	4.020	4.020	4.050	3.940	4.050	986,000	3,955,660	4.0118	3.947	3.947	3.976	3.868	3.976	1,004,296	3.9387	1.26%
2020-04-24	0	3.970	3.960	3.980	3.950	4.010	478,000	1,897,480	3.9696	3.898	3.888	3.907	3.878	3.937	486,869	3.8973	-0.25%
2020-04-23	0	3.980	3.970	3.980	3.950	4.090	1,136,000	4,539,580	3.9961	3.907	3.898	3.907	3.878	4.015	1,157,079	3.9233	0.76%
2020-04-22	0	3.950	3.950	3.960	3.890	3.980	1,100,000	4,324,900	3.9317	3.878	3.878	3.888	3.819	3.907	1,120,411	3.8601	-1.25%
2020-04-21	0	4.000	3.980	4.000	3.960	4.100	2,442,000	9,743,360	3.9899	3.927	3.907	3.927	3.888	4.025	2,487,312	3.9172	-2.68%
2020-04-20	0	4.110	4.110	4.120	4.110	4.170	789,000	3,258,470	4.1299	4.035	4.035	4.045	4.035	4.094	803,640	4.0546	-0.96%
2020-04-17	0	4.150	4.130	4.170	4.100	4.200	1,642,000	6,820,600	4.1538	4.074	4.055	4.094	4.025	4.123	1,672,468	4.0782	1.22%
2020-04-16	0	4.100	4.080	4.100	4.030	4.150	1,456,000	5,950,400	4.0868	4.025	4.006	4.025	3.957	4.074	1,483,017	4.0124	-1.20%
2020-04-15	0	4.150	4.110	4.150	4.110	4.190	1,346,890	5,577,046	4.1407	4.074	4.035	4.074	4.035	4.114	1,371,882	4.0653	-0.95%
2020-04-14	0	4.190	4.170	4.190	4.150	4.210	622,000	2,598,840	4.1782	4.114	4.094	4.114	4.074	4.133	633,541	4.1021	0.48%
2020-04-09	0	4.170	4.150	4.170	4.140	4.190	880,000	3,664,500	4.1642	4.094	4.074	4.094	4.065	4.114	896,329	4.0883	0.72%
2020-04-08	0	4.140	4.110	4.140	4.100	4.180	574,000	2,370,360	4.1295	4.065	4.035	4.065	4.025	4.104	584,651	4.0543	-1.66%
2020-04-07	0	4.210	4.190	4.210	4.120	4.220	2,538,000	10,583,200	4.1699	4.133	4.114	4.133	4.045	4.143	2,585,093	4.0939	2.18%
2020-04-06	0	4.120	4.120	4.150	4.080	4.170	832,000	3,423,740	4.1151	4.045	4.045	4.074	4.006	4.094	847,438	4.0401	-0.72%
2020-04-03	0	4.150	4.150	4.160	4.110	4.220	692,000	2,877,700	4.1585	4.074	4.074	4.084	4.035	4.143	704,840	4.0828	-1.89%
2020-04-02	0	4.230	4.200	4.230	3.940	4.270	1,784,000	7,403,140	4.1497	4.153	4.123	4.153	3.868	4.192	1,817,103	4.0741	4.96%
2020-04-01	0	4.030	4.000	4.040	3.960	4.180	5,502,000	22,411,320	4.0733	3.957	3.927	3.966	3.888	4.104	5,604,091	3.9991	-8.41%
2020-03-31	0	4.400	4.390	4.400	4.180	4.400	2,770,000	11,888,420	4.2918	4.320	4.310	4.320	4.104	4.320	2,821,398	4.2137	7.32%
2020-03-30	0	4.100	4.090	4.110	4.080	4.210	1,524,000	6,266,380	4.1118	4.025	4.015	4.035	4.006	4.133	1,552,278	4.0369	-3.30%
2020-03-27	0	4.240	4.210	4.240	4.190	4.360	1,600,000	6,812,140	4.2576	4.163	4.133	4.163	4.114	4.281	1,629,688	4.1800	2.42%
2020-03-26	0	4.140	4.130	4.140	3.860	4.350	4,590,000	19,247,960	4.1935	4.065	4.055	4.065	3.790	4.271	4,675,169	4.1171	6.43%
2020-03-25	0	3.890	3.880	3.890	3.800	3.900	2,228,000	8,621,820	3.8698	3.819	3.809	3.819	3.731	3.829	2,269,341	3.7993	4.57%
2020-03-24	0	3.720	3.700	3.720	3.650	3.750	1,448,000	5,365,620	3.7055	3.652	3.633	3.652	3.584	3.682	1,474,868	3.6380	4.79%
2020-03-23	0	3.550	3.550	3.570	3.510	3.660	1,882,000	6,747,020	3.5850	3.485	3.485	3.505	3.446	3.593	1,916,921	3.5197	-4.05%
2020-03-20	0	3.700	3.650	3.700	3.600	3.850	4,402,000	16,314,140	3.7061	3.633	3.584	3.633	3.534	3.780	4,483,680	3.6386	1.37%
2020-03-19	0	3.650	3.630	3.640	3.490	4.010	4,954,000	18,153,520	3.6644	3.584	3.564	3.574	3.426	3.937	5,045,923	3.5977	-8.75%
2020-03-18	0	4.000	3.980	4.000	3.950	4.350	1,978,000	8,180,600	4.1358	3.927	3.907	3.927	3.878	4.271	2,014,702	4.0605	-5.21%
2020-03-17	0	4.220	4.210	4.240	4.020	4.390	1,920,000	8,061,840	4.1989	4.143	4.133	4.163	3.947	4.310	1,955,626	4.1224	-3.43%
2020-03-16	0	4.370	4.360	4.370	4.300	4.600	2,590,000	11,337,040	4.3772	4.290	4.281	4.290	4.222	4.516	2,638,058	4.2975	-5.00%
2020-03-13	0	4.600	4.570	4.600	4.310	4.600	3,172,000	14,125,500	4.4532	4.516	4.487	4.516	4.231	4.516	3,230,857	4.3721	-0.86%
2020-03-12	0	4.640	4.590	4.640	4.510	4.720	1,906,000	8,778,700	4.6058	4.555	4.506	4.555	4.428	4.634	1,941,366	4.5219	-2.73%
2020-03-11	0	4.770	4.730	4.770	4.690	4.830	1,950,000	9,263,720	4.7506	4.683	4.644	4.683	4.605	4.742	1,986,183	4.6641	0.63%
2020-03-10	0	4.740	4.710	4.720	4.460	4.750	2,568,000	11,743,740	4.5731	4.654	4.624	4.634	4.379	4.663	2,615,650	4.4898	3.72%
2020-03-09	0	4.570	4.570	4.580	4.550	4.770	2,230,000	10,423,460	4.6742	4.487	4.487	4.497	4.467	4.683	2,271,378	4.5890	-5.19%
2020-03-06	0	4.820	4.810	4.820	4.570	4.990	5,672,000	27,362,580	4.8242	4.732	4.722	4.732	4.487	4.899	5,777,246	4.7363	4.78%
2020-03-05	0	4.600	4.600	4.610	4.530	4.640	472,000	2,177,460	4.6133	4.516	4.516	4.526	4.447	4.555	480,758	4.5292	0.88%
2020-03-04	0	4.560	4.550	4.560	4.530	4.580	520,000	2,370,240	4.5582	4.477	4.467	4.477	4.447	4.497	529,649	4.4751	-0.87%
2020-03-03	0	4.600	4.580	4.600	4.530	4.600	836,000	3,828,640	4.5797	4.516	4.497	4.516	4.447	4.516	851,512	4.4963	1.55%
2020-03-02	0	4.530	4.530	4.540	4.450	4.540	624,800	2,812,264	4.5011	4.447	4.447	4.457	4.369	4.457	636,393	4.4191	0.89%
2020-02-28	0	4.490	4.490	4.500	4.480	4.550	1,036,000	4,660,200	4.4983	4.408	4.408	4.418	4.398	4.467	1,055,223	4.4163	-1.97%
2020-02-27	0	4.580	4.580	4.600	4.560	4.630	304,000	1,390,600	4.5743	4.497	4.497	4.516	4.477	4.546	309,641	4.4910	-0.65%
2020-02-26	0	4.610	4.600	4.630	4.470	4.640	1,036,000	4,747,540	4.5826	4.526	4.516	4.546	4.389	4.555	1,055,223	4.4991	1.77%
2020-02-25	0	4.530	4.530	4.540	4.470	4.580	774,000	3,503,640	4.5267	4.447	4.447	4.457	4.389	4.497	788,362	4.4442	0.44%
2020-02-24	0	4.510	4.510	4.540	4.500	4.580	1,035,270	4,678,676	4.5193	4.428	4.428	4.457	4.418	4.497	1,054,480	4.4370	-1.74%
2020-02-21	0	4.590	4.590	4.620	4.570	4.600	468,000	2,145,920	4.5853	4.506	4.506	4.536	4.487	4.516	476,684	4.5018	-0.86%
2020-02-20	0	4.630	4.630	4.650	4.590	4.650	631,000	2,916,450	4.6219	4.546	4.546	4.565	4.506	4.565	642,708	4.5377	0.00%
2020-02-19	0	4.630	4.630	4.650	4.580	4.650	746,000	3,446,590	4.6201	4.546	4.546	4.565	4.497	4.565	759,842	4.5359	1.31%
2020-02-18	0	4.570	4.570	4.590	4.500	4.690	3,107,000	14,209,690	4.5734	4.487	4.487	4.506	4.418	4.605	3,164,651	4.4901	-2.14%
2020-02-17	0	4.670	4.670	4.690	4.600	4.820	3,666,000	17,176,960	4.6855	4.585	4.585	4.605	4.516	4.732	3,734,024	4.6001	-1.27%
2020-02-14	0	4.730	4.710	4.730	4.700	4.780	582,000	2,742,020	4.7114	4.644	4.624	4.644	4.614	4.693	592,799	4.6255	1.07%
2020-02-13	0	4.680	4.670	4.690	4.610	4.750	1,078,000	5,038,520	4.6740	4.595	4.585	4.605	4.526	4.663	1,098,003	4.5888	-0.85%
2020-02-12	0	4.720	4.710	4.730	4.550	4.730	1,936,000	8,953,880	4.6249	4.634	4.624	4.644	4.467	4.644	1,971,923	4.5407	2.61%
2020-02-11	0	4.600	4.590	4.600	4.530	4.610	1,846,000	8,437,100	4.5705	4.516	4.506	4.516	4.447	4.526	1,880,253	4.4872	1.10%
2020-02-10	0	4.550	4.550	4.580	4.520	4.600	1,602,000	7,290,820	4.5511	4.467	4.467	4.497	4.438	4.516	1,631,726	4.4682	-1.73%
2020-02-07	0	4.630	4.630	4.650	4.600	4.710	1,320,000	6,124,660	4.6399	4.546	4.546	4.565	4.516	4.624	1,344,493	4.5554	-1.70%
2020-02-06	0	4.710	4.700	4.720	4.670	4.750	1,164,000	5,476,240	4.7047	4.624	4.614	4.634	4.585	4.663	1,185,598	4.6190	1.29%
2020-02-05	0	4.650	4.650	4.660	4.600	4.730	1,356,000	6,339,180	4.6749	4.565	4.565	4.575	4.516	4.644	1,381,161	4.5897	0.87%
2020-02-04	0	4.610	4.600	4.650	4.500	4.690	1,768,000	8,160,860	4.6159	4.526	4.516	4.565	4.418	4.605	1,800,806	4.5318	2.22%
2020-02-03	0	4.510	4.500	4.550	4.300	4.520	2,194,000	9,739,880	4.4393	4.428	4.418	4.467	4.222	4.438	2,234,710	4.3585	-1.31%
2020-01-31	0	4.570	4.570	4.580	4.570	4.750	1,132,005	5,242,203	4.6309	4.487	4.487	4.497	4.487	4.663	1,153,010	4.5465	-0.65%
2020-01-30	0	4.600	4.600	4.610	4.540	4.880	2,040,000	9,505,280	4.6595	4.516	4.516	4.526	4.457	4.791	2,077,853	4.5746	-5.93%
2020-01-29	0	4.890	4.860	4.890	4.850	5.000	1,090,000	5,342,840	4.9017	4.801	4.771	4.801	4.762	4.909	1,110,225	4.8124	-3.36%
2020-01-24	0	5.060	5.050	5.060	4.990	5.080	636,000	3,203,020	5.0362	4.968	4.958	4.968	4.899	4.987	647,801	4.9444	1.00%
2020-01-23	0	5.010	5.010	5.020	5.000	5.130	1,532,000	7,709,720	5.0325	4.919	4.919	4.929	4.909	5.037	1,560,427	4.9408	-3.09%
2020-01-22	0	5.170	5.150	5.170	5.030	5.180	1,142,000	5,862,340	5.1334	5.076	5.056	5.076	4.938	5.086	1,163,190	5.0399	1.77%
2020-01-21	0	5.080	5.060	5.080	5.000	5.250	2,680,000	13,626,700	5.0846	4.987	4.968	4.987	4.909	5.154	2,729,728	4.9920	-1.93%
2020-01-20	0	5.180	5.150	5.190	5.130	5.240	1,662,000	8,596,820	5.1726	5.086	5.056	5.095	5.037	5.145	1,692,839	5.0783	-0.77%
2020-01-17	0	5.220	5.200	5.240	5.170	5.360	2,896,000	15,180,640	5.2419	5.125	5.105	5.145	5.076	5.262	2,949,736	5.1464	-0.76%
2020-01-16	0	5.260	5.240	5.260	5.040	5.360	8,494,730	44,767,074	5.2700	5.164	5.145	5.164	4.948	5.262	8,652,352	5.1740	4.37%
2020-01-15	0	5.040	5.030	5.040	5.000	5.080	1,136,000	5,725,920	5.0404	4.948	4.938	4.948	4.909	4.987	1,157,079	4.9486	0.40%
2020-01-14	0	5.020	5.020	5.030	4.950	5.080	2,476,000	12,453,720	5.0298	4.929	4.929	4.938	4.860	4.987	2,521,943	4.9381	1.41%
2020-01-13	0	4.950	4.950	4.970	4.910	4.970	1,117,500	5,512,730	4.9331	4.860	4.860	4.879	4.821	4.879	1,138,236	4.8432	1.02%
2020-01-10	0	4.900	4.890	4.910	4.880	4.930	712,000	3,492,160	4.9047	4.811	4.801	4.821	4.791	4.840	725,211	4.8154	0.00%
2020-01-09	0	4.900	4.890	4.900	4.890	4.940	870,000	4,265,460	4.9028	4.811	4.801	4.811	4.801	4.850	886,143	4.8135	0.20%
2020-01-08	0	4.890	4.880	4.890	4.860	4.930	688,000	3,361,500	4.8859	4.801	4.791	4.801	4.771	4.840	700,766	4.7969	-1.01%
2020-01-07	0	4.940	4.900	4.950	4.880	4.960	460,000	2,263,740	4.9212	4.850	4.811	4.860	4.791	4.870	468,535	4.8315	0.41%
2020-01-06	0	4.920	4.900	4.920	4.880	4.960	671,000	3,290,790	4.9043	4.830	4.811	4.830	4.791	4.870	683,451	4.8150	-0.40%
2020-01-03	0	4.940	4.940	4.960	4.920	5.040	908,000	4,523,700	4.9820	4.850	4.850	4.870	4.830	4.948	924,848	4.8913	-0.40%
2020-01-02	0	4.960	4.960	4.970	4.960	5.040	850,000	4,249,020	4.9988	4.870	4.870	4.879	4.870	4.948	865,772	4.9078	-1.00%
2019-12-31	0	5.010	5.010	5.030	5.000	5.050	398,000	1,995,700	5.0143	4.919	4.919	4.938	4.909	4.958	405,385	4.9230	-0.99%
2019-12-30	0	5.060	5.040	5.060	4.880	5.120	2,348,000	11,858,500	5.0505	4.968	4.948	4.968	4.791	5.027	2,391,568	4.9585	3.69%
2019-12-27	0	4.880	4.870	4.890	4.860	4.890	418,000	2,037,400	4.8742	4.791	4.781	4.801	4.771	4.801	425,756	4.7854	0.62%
2019-12-24	0	4.850	4.840	4.850	4.830	4.880	124,000	601,140	4.8479	4.762	4.752	4.762	4.742	4.791	126,301	4.7596	0.41%
2019-12-23	0	4.830	4.830	4.860	4.800	4.880	296,000	1,435,200	4.8486	4.742	4.742	4.771	4.713	4.791	301,492	4.7603	0.00%
2019-12-20	0	4.830	4.830	4.870	4.810	4.890	408,000	1,977,300	4.8463	4.742	4.742	4.781	4.722	4.801	415,571	4.7580	-0.41%
2019-12-19	0	4.850	4.850	4.860	4.840	4.900	392,000	1,904,480	4.8584	4.762	4.762	4.771	4.752	4.811	399,274	4.7699	-0.82%
2019-12-18	0	4.890	4.880	4.890	4.870	4.930	610,000	2,980,600	4.8862	4.801	4.791	4.801	4.781	4.840	621,319	4.7972	-0.41%
2019-12-17	0	4.910	4.910	4.920	4.890	4.940	1,072,000	5,263,940	4.9104	4.821	4.821	4.830	4.801	4.850	1,091,891	4.8209	0.61%
2019-12-16	0	4.880	4.880	4.890	4.880	4.940	354,000	1,736,480	4.9053	4.791	4.791	4.801	4.791	4.850	360,569	4.8159	-0.81%
2019-12-13	0	4.920	4.920	4.930	4.890	4.940	904,000	4,444,820	4.9168	4.830	4.830	4.840	4.801	4.850	920,774	4.8273	1.23%
2019-12-12	0	4.860	4.860	4.870	4.860	4.890	292,000	1,422,980	4.8732	4.771	4.771	4.781	4.771	4.801	297,418	4.7844	0.21%
2019-12-11	0	4.850	4.850	4.870	4.850	4.900	484,000	2,355,420	4.8666	4.762	4.762	4.781	4.762	4.811	492,981	4.7779	0.00%
2019-12-10	0	4.850	4.850	4.890	4.820	4.880	422,000	2,051,680	4.8618	4.762	4.762	4.801	4.732	4.791	429,830	4.7732	-0.41%
2019-12-09	0	4.870	4.820	4.870	4.800	4.870	416,000	2,012,580	4.8379	4.781	4.732	4.781	4.713	4.781	423,719	4.7498	-0.20%
2019-12-06	0	4.880	4.830	4.880	4.820	4.900	624,000	3,029,780	4.8554	4.791	4.742	4.791	4.732	4.811	635,579	4.7670	0.21%
2019-12-05	0	4.870	4.820	4.870	4.810	4.880	576,000	2,783,500	4.8325	4.781	4.732	4.781	4.722	4.791	586,688	4.7444	1.25%
2019-12-04	0	4.810	4.790	4.810	4.770	4.850	764,000	3,668,860	4.8022	4.722	4.703	4.722	4.683	4.762	778,176	4.7147	-1.43%
2019-12-03	0	4.880	4.870	4.900	4.800	4.890	312,000	1,515,960	4.8588	4.791	4.781	4.811	4.713	4.801	317,789	4.7703	-0.41%
2019-12-02	0	4.900	4.880	4.900	4.860	4.930	388,000	1,894,900	4.8838	4.811	4.791	4.811	4.771	4.840	395,199	4.7948	0.00%
2019-11-29	0	4.900	4.850	4.900	4.800	4.900	1,309,000	6,325,570	4.8324	4.811	4.762	4.811	4.713	4.811	1,333,289	4.7443	-0.61%
2019-11-28	0	4.930	4.920	4.930	4.900	4.950	602,000	2,961,540	4.9195	4.840	4.830	4.840	4.811	4.860	613,170	4.8299	0.20%
2019-11-27	0	4.920	4.920	4.930	4.920	5.010	832,000	4,122,211	4.9546	4.830	4.830	4.840	4.830	4.919	847,438	4.8643	-2.77%
2019-11-26	0	5.060	4.950	5.060	4.930	5.060	972,000	4,877,740	5.0183	4.968	4.860	4.968	4.840	4.968	990,036	4.9268	2.02%
2019-11-25	0	4.960	4.960	4.980	4.920	4.990	760,000	3,770,860	4.9617	4.870	4.870	4.889	4.830	4.899	774,102	4.8713	0.61%
2019-11-22	0	4.930	4.910	4.930	4.910	4.940	446,000	2,195,400	4.9224	4.840	4.821	4.840	4.821	4.850	454,276	4.8327	-0.20%
2019-11-21	0	4.940	4.920	4.940	4.880	4.940	726,000	3,562,400	4.9069	4.850	4.830	4.850	4.791	4.850	739,471	4.8175	-0.40%
2019-11-20	0	4.960	4.950	4.960	4.920	4.980	632,000	3,124,540	4.9439	4.870	4.860	4.870	4.830	4.889	643,727	4.8538	-0.80%
2019-11-19	0	5.000	4.990	5.000	4.900	5.020	1,133,680	5,661,384	4.9938	4.909	4.899	4.909	4.811	4.929	1,154,716	4.9028	2.04%
2019-11-18	0	4.900	4.890	4.900	4.890	4.980	676,000	3,334,340	4.9325	4.811	4.801	4.811	4.801	4.889	688,543	4.8426	0.41%
2019-11-15	0	4.880	4.880	4.900	4.870	4.980	1,791,000	8,774,930	4.8995	4.791	4.791	4.811	4.781	4.889	1,824,233	4.8102	-1.01%
2019-11-14	0	4.930	4.930	4.940	4.920	5.050	1,880,000	9,344,640	4.9706	4.840	4.840	4.850	4.830	4.958	1,914,884	4.8800	-1.20%
2019-11-13	0	4.990	4.990	5.000	4.970	5.040	1,664,000	8,318,940	4.9994	4.899	4.899	4.909	4.879	4.948	1,694,876	4.9083	-1.77%
2019-11-12	0	5.080	5.080	5.090	5.020	5.090	1,122,000	5,676,620	5.0594	4.987	4.987	4.997	4.929	4.997	1,142,819	4.9672	0.99%
2019-11-11	0	5.030	5.030	5.050	5.020	5.200	3,276,000	16,610,500	5.0704	4.938	4.938	4.958	4.929	5.105	3,336,787	4.9780	-3.27%
2019-11-08	0	5.200	5.180	5.200	5.180	5.250	854,000	4,451,720	5.2128	5.105	5.086	5.105	5.086	5.154	869,846	5.1178	-0.57%
2019-11-07	0	5.230	5.220	5.230	5.190	5.270	1,924,000	10,040,040	5.2183	5.135	5.125	5.135	5.095	5.174	1,959,700	5.1233	-0.76%
2019-11-06	0	5.270	5.270	5.300	5.250	5.370	1,182,000	6,253,380	5.2905	5.174	5.174	5.203	5.154	5.272	1,203,932	5.1941	-1.86%
2019-11-05	0	5.370	5.350	5.370	5.240	5.380	2,556,000	13,608,720	5.3242	5.272	5.253	5.272	5.145	5.282	2,603,427	5.2272	2.29%
2019-11-04	0	5.250	5.250	5.260	5.220	5.400	2,474,000	13,081,380	5.2875	5.154	5.154	5.164	5.125	5.302	2,519,906	5.1912	-1.50%
2019-11-01	0	5.330	5.330	5.340	5.200	5.480	5,998,000	32,260,200	5.3785	5.233	5.233	5.243	5.105	5.380	6,109,295	5.2805	2.50%
2019-10-31	0	5.200	5.200	5.220	5.170	5.250	1,974,000	10,297,980	5.2168	5.105	5.105	5.125	5.076	5.154	2,010,628	5.1218	0.58%
2019-10-30	0	5.170	5.160	5.170	5.060	5.240	1,282,000	6,620,280	5.1640	5.076	5.066	5.076	4.968	5.145	1,305,788	5.0700	1.57%
2019-10-29	0	5.090	5.090	5.150	5.080	5.160	762,000	3,884,640	5.0980	4.997	4.997	5.056	4.987	5.066	776,139	5.0051	-0.39%
2019-10-28	0	5.110	5.110	5.140	5.080	5.170	638,000	3,267,360	5.1213	5.017	5.017	5.046	4.987	5.076	649,838	5.0280	0.20%
2019-10-25	0	5.100	5.100	5.130	5.080	5.130	348,000	1,776,480	5.1048	5.007	5.007	5.037	4.987	5.037	354,457	5.0118	-0.97%
2019-10-24	0	5.150	5.130	5.150	5.070	5.150	552,000	2,823,220	5.1145	5.056	5.037	5.056	4.978	5.056	562,243	5.0214	1.18%
2019-10-23	0	5.090	5.060	5.100	5.040	5.110	702,000	3,555,420	5.0647	4.997	4.968	5.007	4.948	5.017	715,026	4.9724	0.20%
2019-10-22	0	5.080	5.070	5.080	5.030	5.110	1,464,000	7,409,620	5.0612	4.987	4.978	4.987	4.938	5.017	1,491,165	4.9690	-0.59%
2019-10-21	0	5.110	5.100	5.110	5.060	5.180	1,400,000	7,146,160	5.1044	5.017	5.007	5.017	4.968	5.086	1,425,977	5.0114	-1.16%
2019-10-18	0	5.170	5.170	5.180	5.130	5.240	1,446,000	7,453,560	5.1546	5.076	5.076	5.086	5.037	5.145	1,472,831	5.0607	-0.39%
2019-10-17	0	5.190	5.190	5.200	5.140	5.250	1,000,000	5,184,480	5.1845	5.095	5.095	5.105	5.046	5.154	1,018,555	5.0900	0.00%
2019-10-16	0	5.190	5.190	5.210	5.160	5.310	1,738,000	9,040,220	5.2015	5.095	5.095	5.115	5.066	5.213	1,770,249	5.1068	-0.76%
2019-10-15	0	5.230	5.220	5.230	5.220	5.550	4,865,500	26,099,930	5.3643	5.135	5.125	5.135	5.125	5.449	4,955,781	5.2666	-0.57%
2019-10-14	0	5.260	5.240	5.250	5.160	5.340	3,842,000	20,177,180	5.2517	5.164	5.145	5.154	5.066	5.243	3,913,289	5.1561	3.14%
2019-10-11	0	5.100	5.090	5.100	5.040	5.200	2,440,000	12,445,020	5.1004	5.007	4.997	5.007	4.948	5.105	2,485,275	5.0075	0.39%
2019-10-10	0	5.080	5.080	5.090	5.010	5.170	2,022,000	10,333,360	5.1105	4.987	4.987	4.997	4.919	5.076	2,059,519	5.0174	1.20%
2019-10-09	0	5.020	5.010	5.020	5.000	5.090	1,976,000	9,952,240	5.0366	4.929	4.919	4.929	4.909	4.997	2,012,665	4.9448	-1.38%
2019-10-08	0	5.090	5.090	5.100	5.080	5.220	2,079,680	10,646,336	5.1192	4.997	4.997	5.007	4.987	5.125	2,118,269	5.0260	-1.36%
2019-10-04	0	5.160	5.150	5.160	5.110	5.350	1,436,000	7,499,880	5.2228	5.066	5.056	5.066	5.017	5.253	1,462,645	5.1276	-2.46%
2019-10-03	0	5.290	5.280	5.290	5.230	5.350	708,000	3,726,560	5.2635	5.194	5.184	5.194	5.135	5.253	721,137	5.1676	-0.38%
2019-10-02	0	5.310	5.310	5.330	5.150	5.350	2,002,000	10,595,020	5.2922	5.213	5.213	5.233	5.056	5.253	2,039,148	5.1958	3.51%
2019-09-30	0	5.130	5.130	5.140	5.080	5.150	676,000	3,455,280	5.1114	5.037	5.037	5.046	4.987	5.056	688,543	5.0182	-0.19%
2019-09-27	0	5.140	5.140	5.150	5.080	5.200	928,000	4,772,480	5.1428	5.046	5.046	5.056	4.987	5.105	945,219	5.0491	0.19%
2019-09-26	0	5.130	5.130	5.150	5.110	5.320	2,222,000	11,467,840	5.1610	5.037	5.037	5.056	5.017	5.223	2,263,230	5.0670	-2.29%
2019-09-25	0	5.250	5.210	5.250	5.210	5.360	1,344,000	7,037,580	5.2363	5.154	5.115	5.154	5.115	5.262	1,368,938	5.1409	-2.05%
2019-09-24	0	5.360	5.350	5.370	5.310	5.450	1,962,000	10,514,900	5.3593	5.262	5.253	5.272	5.213	5.351	1,998,405	5.2616	-0.56%
2019-09-23	0	5.390	5.390	5.400	5.360	5.590	2,154,000	11,671,960	5.4187	5.292	5.292	5.302	5.262	5.488	2,193,968	5.3200	-3.06%
2019-09-20	0	5.560	5.480	5.560	5.360	5.670	4,446,000	24,576,180	5.5277	5.459	5.380	5.459	5.262	5.567	4,528,497	5.4270	3.73%
2019-09-19	0	5.360	5.360	5.390	5.280	5.680	6,572,000	35,490,420	5.4002	5.262	5.262	5.292	5.184	5.577	6,693,945	5.3019	-3.42%
2019-09-18	0	5.550	5.540	5.550	5.090	5.650	12,569,000	68,337,600	5.4370	5.449	5.439	5.449	4.997	5.547	12,802,222	5.3379	10.12%
2019-09-17	0	5.040	5.030	5.050	5.000	5.120	1,014,000	5,119,740	5.0491	4.948	4.938	4.958	4.909	5.027	1,032,815	4.9571	-1.56%
2019-09-16	0	5.120	5.110	5.130	5.070	5.290	1,410,000	7,241,500	5.1358	5.027	5.017	5.037	4.978	5.194	1,436,163	5.0423	-2.85%
2019-09-13	0	5.270	5.260	5.270	5.200	5.310	2,326,000	12,230,900	5.2583	5.174	5.164	5.174	5.105	5.213	2,369,160	5.1625	1.54%
2019-09-12	0	5.190	5.180	5.190	5.160	5.240	1,760,000	9,146,560	5.1969	5.095	5.086	5.095	5.066	5.145	1,792,657	5.1022	1.17%
2019-09-11	0	5.130	5.100	5.130	5.070	5.250	2,062,000	10,650,380	5.1651	5.037	5.007	5.037	4.978	5.154	2,100,261	5.0710	0.00%
2019-09-10	0	5.130	5.110	5.130	4.970	5.250	3,612,000	18,631,240	5.1582	5.037	5.017	5.037	4.879	5.154	3,679,022	5.0642	3.01%
2019-09-09	0	4.980	4.980	5.000	4.960	5.060	944,000	4,716,140	4.9959	4.889	4.889	4.909	4.870	4.968	961,516	4.9049	-0.40%
2019-09-06	0	5.000	4.990	5.010	4.890	5.080	2,942,000	14,761,360	5.0175	4.909	4.899	4.919	4.801	4.987	2,996,590	4.9261	2.46%
2019-09-05	0	4.880	4.850	4.880	4.850	4.970	1,094,000	5,374,460	4.9127	4.791	4.762	4.791	4.762	4.879	1,114,299	4.8232	0.21%
2019-09-04	0	4.870	4.870	4.880	4.700	4.900	1,740,000	8,369,620	4.8101	4.781	4.781	4.791	4.614	4.811	1,772,286	4.7225	3.40%
2019-09-03	0	4.710	4.700	4.720	4.690	4.890	1,240,000	5,902,840	4.7604	4.624	4.614	4.634	4.605	4.801	1,263,009	4.6736	-1.67%
2019-09-02	0	4.790	4.790	4.830	4.780	4.900	1,149,000	5,543,880	4.8250	4.703	4.703	4.742	4.693	4.811	1,170,320	4.7371	-1.44%
2019-08-30	0	4.860	4.860	4.870	4.810	5.050	2,306,000	11,344,120	4.9194	4.771	4.771	4.781	4.722	4.958	2,348,789	4.8298	-0.21%
2019-08-29	0	4.870	4.840	4.870	4.760	4.920	1,646,000	7,946,560	4.8278	4.781	4.752	4.781	4.673	4.830	1,676,542	4.7399	-0.20%
2019-08-28	0	4.880	4.880	4.900	4.870	5.390	6,858,000	34,523,960	5.0341	4.791	4.791	4.811	4.781	5.292	6,985,252	4.9424	-5.43%
2019-08-27	0	5.160	5.150	5.160	4.990	5.290	4,728,000	24,522,800	5.1867	5.066	5.056	5.066	4.899	5.194	4,815,729	5.0922	3.41%
2019-08-26	0	4.990	4.960	4.990	4.810	5.040	2,448,000	12,078,560	4.9341	4.899	4.870	4.899	4.722	4.948	2,493,423	4.8442	-3.11%
2019-08-23	0	5.150	5.140	5.150	4.780	5.200	6,272,000	31,921,780	5.0896	5.056	5.046	5.056	4.693	5.105	6,388,379	4.9969	7.52%
2019-08-22	0	4.790	4.760	4.790	4.740	4.900	980,000	4,726,820	4.8233	4.703	4.673	4.703	4.654	4.811	998,184	4.7354	-1.44%
2019-08-21	0	4.860	4.860	4.880	4.840	4.960	862,000	4,220,420	4.8961	4.771	4.771	4.791	4.752	4.870	877,995	4.8069	-0.82%
2019-08-20	0	4.900	4.880	4.900	4.780	4.960	2,194,000	10,658,460	4.8580	4.811	4.791	4.811	4.693	4.870	2,234,710	4.7695	1.87%
2019-08-19	0	4.810	4.810	4.850	4.790	4.940	1,286,000	6,246,460	4.8573	4.722	4.722	4.762	4.703	4.850	1,309,862	4.7688	1.26%
2019-08-16	0	4.750	4.720	4.750	4.570	4.840	2,150,000	10,197,940	4.7432	4.663	4.634	4.663	4.487	4.752	2,189,894	4.6568	3.26%
2019-08-15	0	4.600	4.570	4.600	4.330	4.610	1,186,000	5,355,920	4.5160	4.516	4.487	4.516	4.251	4.526	1,208,007	4.4337	1.77%
2019-08-14	0	4.520	4.510	4.520	4.440	4.620	962,000	4,354,020	4.5260	4.438	4.428	4.438	4.359	4.536	979,850	4.4436	2.26%
2019-08-13	0	4.420	4.400	4.420	4.380	4.500	1,240,000	5,471,580	4.4126	4.339	4.320	4.339	4.300	4.418	1,263,009	4.3322	-1.78%
2019-08-12	0	4.500	4.480	4.520	4.440	4.560	502,000	2,262,720	4.5074	4.418	4.398	4.438	4.359	4.477	511,315	4.4253	0.00%
2019-08-09	0	4.500	4.480	4.500	4.500	4.680	682,000	3,113,240	4.5649	4.418	4.398	4.418	4.418	4.595	694,655	4.4817	-2.60%
2019-08-08	0	4.620	4.620	4.630	4.600	4.720	1,056,000	4,916,040	4.6553	4.536	4.536	4.546	4.516	4.634	1,075,594	4.5705	-1.28%
2019-08-07	0	4.680	4.680	4.700	4.320	4.760	2,495,000	11,466,850	4.5959	4.595	4.595	4.614	4.241	4.673	2,541,295	4.5122	6.85%
2019-08-06	0	4.380	4.360	4.380	4.180	4.400	2,098,000	8,975,400	4.2781	4.300	4.281	4.300	4.104	4.320	2,136,929	4.2001	-1.13%
2019-08-05	0	4.430	4.410	4.430	4.400	4.590	1,896,000	8,434,020	4.4483	4.349	4.330	4.349	4.320	4.506	1,931,181	4.3673	-3.70%
2019-08-02	0	4.600	4.600	4.630	4.600	4.750	1,485,000	6,902,000	4.6478	4.516	4.516	4.546	4.516	4.663	1,512,555	4.5631	-3.36%
2019-08-01	0	4.760	4.760	4.770	4.740	4.890	1,082,000	5,192,420	4.7989	4.673	4.673	4.683	4.654	4.801	1,102,077	4.7115	-1.24%
2019-07-31	0	4.820	4.800	4.820	4.700	4.830	1,012,000	4,796,900	4.7400	4.732	4.713	4.732	4.614	4.742	1,030,778	4.6537	-0.21%
2019-07-30	0	4.830	4.820	4.830	4.780	4.880	1,750,000	8,418,140	4.8104	4.742	4.732	4.742	4.693	4.791	1,782,472	4.7227	-1.02%
2019-07-29	0	4.880	4.860	4.880	4.810	4.970	1,728,000	8,388,000	4.8542	4.791	4.771	4.791	4.722	4.879	1,760,064	4.7657	-1.61%
2019-07-26	0	4.960	4.960	5.000	4.950	5.060	1,138,000	5,688,180	4.9984	4.870	4.870	4.909	4.860	4.968	1,159,116	4.9073	-1.78%
2019-07-25	0	5.050	5.050	5.070	5.000	5.090	1,052,000	5,307,760	5.0454	4.958	4.958	4.978	4.909	4.997	1,071,520	4.9535	0.60%
2019-07-24	0	5.020	5.000	5.020	5.000	5.100	1,230,000	6,212,360	5.0507	4.929	4.909	4.929	4.909	5.007	1,252,823	4.9587	0.00%
2019-07-23	0	5.020	5.030	5.040	5.000	5.100	914,000	4,604,560	5.0378	4.929	4.938	4.948	4.909	5.007	930,960	4.9460	-0.20%
2019-07-22	0	5.030	5.020	5.030	5.010	5.190	1,298,000	6,572,560	5.0636	4.938	4.929	4.938	4.919	5.095	1,322,085	4.9714	-3.27%
2019-07-19	0	5.200	5.170	5.200	5.080	5.260	2,313,000	11,968,720	5.1745	5.105	5.076	5.105	4.987	5.164	2,355,918	5.0803	2.77%
2019-07-18	0	5.060	5.020	5.060	4.980	5.090	1,540,000	7,733,320	5.0216	4.968	4.929	4.968	4.889	4.997	1,568,575	4.9302	-0.39%
2019-07-17	0	5.080	5.070	5.080	5.030	5.190	2,766,000	14,110,960	5.1016	4.987	4.978	4.987	4.938	5.095	2,817,324	5.0086	-2.31%
2019-07-16	0	5.200	5.180	5.200	5.160	5.300	958,000	5,001,860	5.2211	5.105	5.086	5.105	5.066	5.203	975,776	5.1260	0.58%
2019-07-15	0	5.170	5.150	5.170	5.130	5.250	1,210,000	6,265,580	5.1782	5.076	5.056	5.076	5.037	5.154	1,232,452	5.0838	-0.58%
2019-07-12	0	5.200	5.180	5.200	5.140	5.290	1,891,000	9,826,520	5.1965	5.105	5.086	5.105	5.046	5.194	1,926,088	5.1018	-0.76%
2019-07-11	0	5.240	5.230	5.240	5.210	5.470	2,509,000	13,340,600	5.3171	5.145	5.135	5.145	5.115	5.370	2,555,555	5.2202	-1.69%
2019-07-10	0	5.330	5.310	5.330	5.300	5.440	2,018,000	10,788,140	5.3460	5.233	5.213	5.233	5.203	5.341	2,055,445	5.2486	0.76%
2019-07-09	0	5.290	5.290	5.350	5.100	5.520	6,106,000	32,756,340	5.3646	5.194	5.194	5.253	5.007	5.419	6,219,299	5.2669	1.54%
2019-07-08	0	5.210	5.210	5.220	5.110	5.400	4,526,000	23,571,340	5.2080	5.115	5.115	5.125	5.017	5.302	4,609,981	5.1131	-3.52%
2019-07-05	0	5.400	5.390	5.400	5.300	5.690	12,705,174	69,793,357	5.4933	5.302	5.292	5.302	5.203	5.586	12,940,922	5.3932	3.65%
2019-07-04	0	5.210	5.210	5.260	5.200	6.100	22,348,000	124,568,920	5.5741	5.115	5.115	5.164	5.105	5.989	22,762,674	5.4725	-12.44%
2019-07-03	0	5.950	5.950	5.960	4.940	6.080	68,152,682	379,633,953	5.5703	5.842	5.842	5.851	4.850	5.969	69,417,275	5.4689	34.31%
2019-07-02	0	4.430	4.430	4.460	4.400	4.590	784,000	3,506,480	4.4726	4.349	4.349	4.379	4.320	4.506	798,547	4.3911	1.37%
2019-06-28	0	4.370	4.350	4.370	4.280	4.440	436,000	1,899,760	4.3572	4.290	4.271	4.290	4.202	4.359	444,090	4.2779	0.92%
2019-06-27	0	4.330	4.300	4.330	4.270	4.390	324,000	1,400,780	4.3234	4.251	4.222	4.251	4.192	4.310	330,012	4.2446	1.64%
2019-06-26	0	4.280	4.280	4.310	4.200	4.370	538,000	2,312,760	4.2988	4.182	4.182	4.212	4.104	4.270	550,555	4.2008	1.66%
2019-06-25	0	4.210	4.210	4.220	4.210	4.270	288,000	1,219,400	4.2340	4.114	4.114	4.124	4.114	4.173	294,721	4.1375	-1.64%
2019-06-24	0	4.280	4.270	4.300	4.250	4.360	314,000	1,350,200	4.3000	4.182	4.173	4.202	4.153	4.261	321,328	4.2019	-1.15%
2019-06-21	0	4.330	4.320	4.330	4.290	4.460	600,000	2,631,660	4.3861	4.231	4.221	4.231	4.192	4.358	614,002	4.2861	-0.69%
2019-06-20	0	4.360	4.360	4.390	4.300	4.440	788,005	3,452,101	4.3808	4.261	4.261	4.290	4.202	4.339	806,395	4.2809	1.63%
2019-06-19	0	4.290	4.280	4.290	4.280	4.320	512,000	2,202,160	4.3011	4.192	4.182	4.192	4.182	4.221	523,949	4.2030	0.70%
2019-06-18	0	4.260	4.240	4.260	4.200	4.290	240,000	1,016,180	4.2341	4.163	4.143	4.163	4.104	4.192	245,601	4.1375	1.43%
2019-06-17	0	4.200	4.200	4.230	4.180	4.250	408,000	1,718,820	4.2128	4.104	4.104	4.134	4.085	4.153	417,522	4.1167	1.20%
2019-06-14	0	4.150	4.150	4.200	4.150	4.200	230,000	956,980	4.1608	4.055	4.055	4.104	4.055	4.104	235,368	4.0659	-1.19%
2019-06-13	0	4.200	4.200	4.230	4.150	4.230	270,000	1,125,900	4.1700	4.104	4.104	4.134	4.055	4.134	276,301	4.0749	0.00%
2019-06-12	0	4.200	4.200	4.220	4.170	4.350	410,000	1,728,400	4.2156	4.104	4.104	4.124	4.075	4.251	419,568	4.1195	-4.11%
2019-06-11	0	4.380	4.340	4.380	4.260	4.380	556,000	2,412,200	4.3385	4.280	4.241	4.280	4.163	4.280	568,976	4.2395	3.55%
2019-06-10	0	4.230	4.230	4.270	4.130	4.280	598,000	2,532,880	4.2356	4.134	4.134	4.173	4.036	4.182	611,956	4.1390	1.20%
2019-06-06	0	4.180	4.150	4.180	4.150	4.200	176,000	733,960	4.1702	4.085	4.055	4.085	4.055	4.104	180,107	4.0751	0.72%
2019-06-05	0	4.150	4.150	4.200	4.150	4.260	486,000	2,033,580	4.1843	4.055	4.055	4.104	4.055	4.163	497,342	4.0889	-0.24%
2019-06-04	0	4.160	4.120	4.160	4.120	4.220	343,000	1,421,320	4.1438	4.065	4.026	4.065	4.026	4.124	351,005	4.0493	-1.42%
2019-06-03	0	4.220	4.190	4.220	4.190	4.260	434,000	1,826,360	4.2082	4.124	4.094	4.124	4.094	4.163	444,128	4.1122	-0.94%
2019-05-31	0	4.260	4.260	4.270	4.230	4.320	238,000	1,014,980	4.2646	4.163	4.163	4.173	4.134	4.221	243,554	4.1674	-1.39%
2019-05-30	0	4.320	4.310	4.330	4.240	4.330	196,000	838,600	4.2786	4.221	4.212	4.231	4.143	4.231	200,574	4.1810	0.00%
2019-05-29	0	4.320	4.310	4.330	4.300	4.440	282,000	1,230,200	4.3624	4.221	4.212	4.231	4.202	4.339	288,581	4.2629	-3.14%
2019-05-28	0	4.460	4.400	4.470	4.210	4.460	1,066,000	4,657,800	4.3694	4.358	4.300	4.368	4.114	4.358	1,090,878	4.2698	5.94%
2019-05-27	0	4.210	4.210	4.230	4.200	4.260	242,000	1,020,180	4.2156	4.114	4.114	4.134	4.104	4.163	247,648	4.1195	-1.17%
2019-05-24	0	4.260	4.250	4.260	4.220	4.280	400,000	1,694,100	4.2353	4.163	4.153	4.163	4.124	4.182	409,335	4.1387	0.47%
2019-05-23	0	4.240	4.220	4.240	4.190	4.330	904,000	3,816,720	4.2220	4.143	4.124	4.143	4.094	4.231	925,097	4.1258	-2.53%
2019-05-22	0	4.350	4.330	4.350	4.300	4.540	952,000	4,192,400	4.4038	4.251	4.231	4.251	4.202	4.436	974,217	4.3034	0.46%
2019-05-21	0	4.330	4.330	4.360	4.310	4.500	994,000	4,376,960	4.4034	4.231	4.231	4.261	4.212	4.397	1,017,197	4.3030	-0.46%
2019-05-20	0	4.350	4.350	4.360	4.350	4.560	842,000	3,704,060	4.3991	4.251	4.251	4.261	4.251	4.456	861,650	4.2988	-5.02%
2019-05-17	0	4.580	4.580	4.600	4.560	5.140	3,416,000	16,581,540	4.8541	4.476	4.476	4.495	4.456	5.023	3,495,720	4.7434	-7.47%
2019-05-16	0	4.950	4.930	4.950	4.100	5.130	5,888,000	28,266,280	4.8007	4.837	4.818	4.837	4.006	5.013	6,025,410	4.6912	19.28%
2019-05-15	0	4.150	4.140	4.150	4.050	4.150	690,000	2,833,480	4.1065	4.055	4.046	4.055	3.958	4.055	706,103	4.0128	3.49%
2019-05-14	0	4.010	4.000	4.060	3.930	4.040	868,000	3,466,840	3.9941	3.919	3.909	3.967	3.840	3.948	888,257	3.9030	-2.43%
2019-05-10	0	4.110	4.090	4.110	4.060	4.200	708,000	2,920,020	4.1243	4.016	3.997	4.016	3.967	4.104	724,523	4.0303	1.48%
2019-05-09	0	4.050	4.050	4.060	4.050	4.260	1,262,000	5,197,280	4.1183	3.958	3.958	3.967	3.958	4.163	1,291,452	4.0244	-4.93%
2019-05-08	0	4.260	4.250	4.260	4.250	4.400	616,000	2,646,600	4.2964	4.163	4.153	4.163	4.153	4.300	630,376	4.1984	-3.84%
2019-05-07	0	4.430	4.430	4.440	4.330	4.520	863,000	3,805,060	4.4091	4.329	4.329	4.339	4.231	4.417	883,140	4.3086	0.23%
2019-05-06	0	4.420	4.400	4.420	4.320	4.630	1,656,000	7,331,980	4.4275	4.319	4.300	4.319	4.221	4.524	1,694,646	4.3266	-4.74%
2019-05-03	0	4.640	4.630	4.640	4.590	4.640	426,000	1,966,940	4.6172	4.534	4.524	4.534	4.485	4.534	435,942	4.5119	1.09%
2019-05-02	0	4.590	4.590	4.600	4.580	4.610	391,000	1,797,360	4.5968	4.485	4.485	4.495	4.476	4.505	400,125	4.4920	-0.22%
2019-04-30	0	4.600	4.580	4.600	4.560	4.700	990,000	4,540,180	4.5860	4.495	4.476	4.495	4.456	4.593	1,013,104	4.4815	-2.13%
2019-04-29	0	4.700	4.690	4.700	4.680	4.800	610,700	2,879,698	4.7154	4.593	4.583	4.593	4.573	4.691	624,952	4.6079	-1.05%
2019-04-26	0	4.750	4.740	4.750	4.730	4.850	1,518,000	7,260,580	4.7830	4.642	4.632	4.642	4.622	4.739	1,553,426	4.6739	-2.26%
2019-04-25	0	4.860	4.850	4.860	4.850	4.920	844,000	4,112,680	4.8728	4.749	4.739	4.749	4.739	4.808	863,697	4.7617	-1.42%
2019-04-24	0	4.930	4.900	4.940	4.880	4.940	680,000	3,336,520	4.9066	4.818	4.788	4.827	4.769	4.827	695,869	4.7948	0.41%
2019-04-23	0	4.910	4.910	4.920	4.900	4.960	684,000	3,359,320	4.9113	4.798	4.798	4.808	4.788	4.847	699,963	4.7993	-1.21%
2019-04-18	0	4.970	4.960	4.980	4.950	4.980	716,000	3,554,480	4.9644	4.857	4.847	4.866	4.837	4.866	732,709	4.8511	-0.60%
2019-04-17	0	5.000	4.980	5.000	4.920	5.050	2,390,000	11,936,220	4.9942	4.886	4.866	4.886	4.808	4.935	2,445,776	4.8803	1.42%
2019-04-16	0	4.930	4.930	4.940	4.850	5.000	2,418,000	11,874,560	4.9109	4.818	4.818	4.827	4.739	4.886	2,474,429	4.7989	0.20%
2019-04-15	0	4.920	4.910	4.920	4.920	5.030	1,348,000	6,702,340	4.9721	4.808	4.798	4.808	4.808	4.915	1,379,459	4.8587	-0.61%
2019-04-12	0	4.950	4.920	4.950	4.910	4.970	604,000	2,977,740	4.9300	4.837	4.808	4.837	4.798	4.857	618,096	4.8176	0.61%
2019-04-11	0	4.920	4.910	4.920	4.900	4.990	1,026,000	5,050,140	4.9222	4.808	4.798	4.808	4.788	4.876	1,049,944	4.8099	-0.40%
2019-04-10	0	4.940	4.920	4.940	4.900	4.990	1,166,000	5,753,260	4.9342	4.827	4.808	4.827	4.788	4.876	1,193,211	4.8217	0.20%
2019-04-09	0	4.930	4.930	4.950	4.920	4.960	1,260,000	6,225,720	4.9410	4.818	4.818	4.837	4.808	4.847	1,289,405	4.8284	-0.60%
2019-04-08	0	4.960	4.960	4.990	4.940	5.040	1,812,000	9,044,320	4.9913	4.847	4.847	4.876	4.827	4.925	1,854,287	4.8775	0.20%
2019-04-04	0	4.950	4.950	4.980	4.940	5.020	872,000	4,341,360	4.9786	4.837	4.837	4.866	4.827	4.906	892,350	4.8651	-0.60%
2019-04-03	0	4.980	4.970	4.980	4.940	4.990	906,000	4,504,080	4.9714	4.866	4.857	4.866	4.827	4.876	927,144	4.8580	1.01%
2019-04-02	0	4.930	4.930	4.940	4.900	5.020	1,454,000	7,198,060	4.9505	4.818	4.818	4.827	4.788	4.906	1,487,932	4.8376	-1.00%
2019-04-01	0	4.980	4.980	5.000	4.950	5.060	664,000	3,324,500	5.0068	4.866	4.866	4.886	4.837	4.945	679,496	4.8926	-0.40%
2019-03-29	0	5.000	5.000	5.010	4.980	5.020	674,000	3,365,640	4.9935	4.886	4.886	4.896	4.866	4.906	689,729	4.8797	0.00%
2019-03-28	0	5.000	4.980	5.000	4.950	5.050	680,000	3,386,440	4.9801	4.886	4.866	4.886	4.837	4.935	695,869	4.8665	-0.20%
2019-03-27	0	5.010	5.000	5.010	4.970	5.140	1,804,000	9,041,920	5.0122	4.896	4.886	4.896	4.857	5.023	1,846,100	4.8978	-1.18%
2019-03-26	0	5.070	5.060	5.070	5.000	5.240	2,416,000	12,350,100	5.1118	4.954	4.945	4.954	4.886	5.121	2,472,383	4.9952	1.40%
2019-03-25	0	5.000	4.990	5.020	4.960	5.030	1,366,000	6,833,020	5.0022	4.886	4.876	4.906	4.847	4.915	1,397,879	4.8881	-1.77%
2019-03-22	0	5.090	5.080	5.090	5.000	5.100	610,000	3,082,700	5.0536	4.974	4.964	4.974	4.886	4.984	624,236	4.9384	0.39%
2019-03-21	0	5.070	5.060	5.080	5.040	5.090	478,000	2,420,300	5.0634	4.954	4.945	4.964	4.925	4.974	489,155	4.9479	-0.20%
2019-03-20	0	5.080	5.070	5.080	5.050	5.110	538,000	2,727,880	5.0704	4.964	4.954	4.964	4.935	4.993	550,555	4.9548	-0.59%
2019-03-19	0	5.110	5.110	5.120	5.060	5.150	986,000	5,032,480	5.1039	4.993	4.993	5.003	4.945	5.033	1,009,011	4.9875	0.79%
2019-03-18	0	5.070	5.070	5.080	4.970	5.110	1,200,000	6,053,500	5.0446	4.954	4.954	4.964	4.857	4.993	1,228,005	4.9295	-0.78%
2019-03-15	0	5.110	5.070	5.110	5.030	5.160	908,500	4,632,060	5.0986	4.993	4.954	4.993	4.915	5.042	929,702	4.9823	0.39%
2019-03-14	0	5.090	5.060	5.090	5.050	5.140	726,000	3,686,340	5.0776	4.974	4.945	4.974	4.935	5.023	742,943	4.9618	-0.59%
2019-03-13	0	5.120	5.110	5.120	5.100	5.170	740,000	3,800,820	5.1362	5.003	4.993	5.003	4.984	5.052	757,270	5.0191	-0.19%
2019-03-12	0	5.130	5.130	5.160	5.100	5.200	906,000	4,673,660	5.1586	5.013	5.013	5.042	4.984	5.081	927,144	5.0409	0.00%
2019-03-11	0	5.130	5.100	5.130	5.040	5.140	605,000	3,083,400	5.0965	5.013	4.984	5.013	4.925	5.023	619,119	4.9803	1.99%
2019-03-08	0	5.030	5.030	5.040	5.010	5.170	2,268,000	11,458,600	5.0523	4.915	4.915	4.925	4.896	5.052	2,320,929	4.9371	-3.08%
2019-03-07	0	5.190	5.140	5.190	5.110	5.280	1,260,000	6,522,560	5.1766	5.072	5.023	5.072	4.993	5.160	1,289,405	5.0586	-1.70%
2019-03-06	0	5.280	5.250	5.280	5.230	5.330	1,510,000	7,985,300	5.2883	5.160	5.130	5.160	5.111	5.208	1,545,239	5.1677	0.19%
2019-03-05	0	5.270	5.220	5.280	5.180	5.320	1,412,099	7,381,257	5.2272	5.150	5.101	5.160	5.062	5.199	1,445,054	5.1079	-0.38%
2019-03-04	0	5.290	5.290	5.300	5.110	5.370	3,570,000	18,803,820	5.2672	5.169	5.169	5.179	4.993	5.248	3,653,314	5.1471	2.52%
2019-03-01	0	5.160	5.160	5.170	5.090	5.170	1,074,000	5,506,940	5.1275	5.042	5.042	5.052	4.974	5.052	1,099,064	5.0106	0.00%
2019-02-28	0	5.160	5.160	5.170	5.130	5.250	1,408,000	7,280,240	5.1706	5.042	5.042	5.052	5.013	5.130	1,440,859	5.0527	-1.71%
2019-02-27	0	5.250	5.250	5.260	5.190	5.280	1,172,000	6,116,500	5.2189	5.130	5.130	5.140	5.072	5.160	1,199,351	5.0998	0.77%
2019-02-26	0	5.210	5.210	5.240	5.200	5.330	1,706,000	8,943,740	5.2425	5.091	5.091	5.121	5.081	5.208	1,745,813	5.1230	-1.88%
2019-02-25	0	5.310	5.300	5.310	5.250	5.440	2,592,000	13,815,540	5.3301	5.189	5.179	5.189	5.130	5.316	2,652,490	5.2085	-0.38%
2019-02-22	0	5.330	5.330	5.340	5.160	5.360	2,616,000	13,746,940	5.2549	5.208	5.208	5.218	5.042	5.238	2,677,050	5.1351	2.50%
2019-02-21	0	5.200	5.200	5.230	5.190	5.300	2,110,000	11,041,240	5.2328	5.081	5.081	5.111	5.072	5.179	2,159,242	5.1135	-0.95%
2019-02-20	0	5.250	5.240	5.250	5.160	5.350	1,580,000	8,301,540	5.2541	5.130	5.121	5.130	5.042	5.228	1,616,873	5.1343	1.74%
2019-02-19	0	5.160	5.160	5.170	5.130	5.240	1,008,000	5,218,880	5.1775	5.042	5.042	5.052	5.013	5.121	1,031,524	5.0594	-1.53%
2019-02-18	0	5.240	5.240	5.250	5.170	5.280	1,412,000	7,369,620	5.2193	5.121	5.121	5.130	5.052	5.160	1,444,952	5.1003	2.14%
2019-02-15	0	5.130	5.130	5.160	5.100	5.320	2,102,000	10,830,300	5.1524	5.013	5.013	5.042	4.984	5.199	2,151,055	5.0349	-3.57%
2019-02-14	0	5.320	5.310	5.330	5.300	5.570	3,675,000	19,809,620	5.3904	5.199	5.189	5.208	5.179	5.443	3,760,764	5.2674	-3.27%
2019-02-13	0	5.500	5.500	5.520	5.190	5.660	8,650,000	47,422,160	5.4823	5.375	5.375	5.394	5.072	5.531	8,851,867	5.3573	5.97%
2019-02-12	0	5.190	5.190	5.200	5.100	5.230	1,006,000	5,203,260	5.1722	5.072	5.072	5.081	4.984	5.111	1,029,477	5.0543	-0.19%
2019-02-11	0	5.200	5.180	5.200	5.110	5.230	1,224,000	6,342,200	5.1815	5.081	5.062	5.081	4.993	5.111	1,252,565	5.0634	1.36%
2019-02-08	0	5.130	5.120	5.150	5.050	5.220	946,000	4,835,260	5.1113	5.013	5.003	5.033	4.935	5.101	968,077	4.9947	-2.10%
2019-02-04	0	5.240	5.220	5.240	5.070	5.250	1,668,000	8,650,320	5.1860	5.121	5.101	5.121	4.954	5.130	1,706,927	5.0678	3.15%
2019-02-01	0	5.080	5.060	5.080	5.030	5.100	600,006	3,033,769	5.0562	4.964	4.945	4.964	4.915	4.984	614,008	4.9409	0.20%
2019-01-31	0	5.070	5.050	5.070	4.940	5.130	1,210,000	6,118,320	5.0565	4.954	4.935	4.954	4.827	5.013	1,238,238	4.9411	3.05%
2019-01-30	0	4.920	4.920	4.940	4.900	4.980	1,484,000	7,300,020	4.9192	4.808	4.808	4.827	4.788	4.866	1,518,632	4.8070	-1.01%
2019-01-29	0	4.970	4.950	4.970	4.920	5.020	806,000	4,008,120	4.9729	4.857	4.837	4.857	4.808	4.906	824,810	4.8594	0.20%
2019-01-28	0	4.960	4.950	4.960	4.900	5.100	958,000	4,795,720	5.0060	4.847	4.837	4.847	4.788	4.984	980,357	4.8918	-2.55%
2019-01-25	0	5.090	5.090	5.100	5.040	5.170	1,356,000	6,923,100	5.1055	4.974	4.974	4.984	4.925	5.052	1,387,645	4.9891	0.79%
2019-01-24	0	5.050	5.050	5.070	4.950	5.090	746,000	3,751,740	5.0291	4.935	4.935	4.954	4.837	4.974	763,410	4.9145	0.40%
2019-01-23	0	5.030	5.000	5.030	4.960	5.040	618,000	3,093,580	5.0058	4.915	4.886	4.915	4.847	4.925	632,422	4.8916	-0.20%
2019-01-22	0	5.040	5.000	5.040	4.980	5.070	1,092,000	5,475,160	5.0139	4.925	4.886	4.925	4.866	4.954	1,117,484	4.8995	-1.95%
2019-01-21	0	5.140	5.100	5.140	5.100	5.200	782,000	4,029,880	5.1533	5.023	4.984	5.023	4.984	5.081	800,250	5.0358	0.00%
2019-01-18	0	5.140	5.130	5.140	5.070	5.230	2,014,000	10,333,600	5.1309	5.023	5.013	5.023	4.954	5.111	2,061,001	5.0139	0.59%
2019-01-17	0	5.110	5.110	5.130	5.100	5.290	2,428,000	12,628,500	5.2012	4.993	4.993	5.013	4.984	5.169	2,484,663	5.0826	-0.58%
2019-01-16	0	5.140	5.130	5.140	5.020	5.270	1,986,000	10,254,660	5.1635	5.023	5.013	5.023	4.906	5.150	2,032,348	5.0457	2.39%
2019-01-15	0	5.020	5.020	5.030	5.000	5.080	762,000	3,831,000	5.0276	4.906	4.906	4.915	4.886	4.964	779,783	4.9129	0.80%
2019-01-14	0	4.980	4.950	4.980	4.950	5.100	958,000	4,792,480	5.0026	4.866	4.837	4.866	4.837	4.984	980,357	4.8885	-1.39%
2019-01-11	0	5.050	5.050	5.070	5.030	5.250	2,272,000	11,604,620	5.1077	4.935	4.935	4.954	4.915	5.130	2,325,022	4.9912	0.40%
2019-01-10	0	5.030	5.030	5.060	5.000	5.180	1,794,000	9,101,580	5.0733	4.915	4.915	4.945	4.886	5.062	1,835,867	4.9576	-0.79%
2019-01-09	0	5.070	5.060	5.070	4.720	5.360	5,768,000	29,477,460	5.1105	4.954	4.945	4.954	4.612	5.238	5,902,609	4.9940	9.03%
2019-01-08	0	4.650	4.650	4.710	4.650	4.810	616,000	2,906,080	4.7177	4.544	4.544	4.603	4.544	4.700	630,376	4.6101	-2.52%
2019-01-07	0	4.770	4.770	4.790	4.730	4.900	734,000	3,518,300	4.7933	4.661	4.661	4.681	4.622	4.788	751,130	4.6840	1.27%
2019-01-04	0	4.710	4.710	4.740	4.420	4.820	3,384,000	15,480,180	4.5745	4.603	4.603	4.632	4.319	4.710	3,462,973	4.4702	0.86%
2019-01-03	0	4.670	4.650	4.670	4.620	4.880	1,190,000	5,586,140	4.6942	4.564	4.544	4.564	4.515	4.769	1,217,771	4.5872	-4.30%
2019-01-02	0	4.880	4.880	4.900	4.800	5.010	758,000	3,689,260	4.8671	4.769	4.769	4.788	4.691	4.896	775,690	4.7561	-2.98%
2018-12-31	0	5.030	5.000	5.030	4.980	5.050	426,000	2,132,280	5.0054	4.915	4.886	4.915	4.866	4.935	435,942	4.8912	2.03%
2018-12-28	0	4.930	4.920	4.930	4.860	4.960	636,000	3,127,200	4.9170	4.818	4.808	4.818	4.749	4.847	650,842	4.8048	1.44%
2018-12-27	0	4.860	4.860	4.910	4.820	5.150	650,000	3,260,980	5.0169	4.749	4.749	4.798	4.710	5.033	665,169	4.9025	-2.61%
2018-12-24	0	4.990	5.010	5.020	4.980	5.030	252,000	1,258,000	4.9921	4.876	4.896	4.906	4.866	4.915	257,881	4.8782	-0.80%
2018-12-21	0	5.030	5.030	5.100	4.950	5.150	822,000	4,143,320	5.0405	4.915	4.915	4.984	4.837	5.033	841,183	4.9256	-1.18%
2018-12-20	0	5.090	5.070	5.100	5.050	5.180	700,000	3,569,800	5.0997	4.974	4.954	4.984	4.935	5.062	716,336	4.9834	-1.74%
2018-12-19	0	5.180	5.140	5.180	5.100	5.240	296,000	1,529,060	5.1657	5.062	5.023	5.062	4.984	5.121	302,908	5.0479	-0.38%
2018-12-18	0	5.200	5.190	5.200	5.050	5.250	1,038,000	5,381,200	5.1842	5.081	5.072	5.081	4.935	5.130	1,062,224	5.0660	0.97%
2018-12-17	0	5.150	5.130	5.150	5.080	5.240	554,000	2,857,680	5.1583	5.033	5.013	5.033	4.964	5.121	566,929	5.0406	-0.77%
2018-12-14	0	5.190	5.190	5.220	5.180	5.300	796,000	4,152,820	5.2171	5.072	5.072	5.101	5.062	5.179	814,576	5.0981	-2.08%
2018-12-13	0	5.300	5.290	5.300	5.250	5.400	1,234,000	6,571,720	5.3255	5.179	5.169	5.179	5.130	5.277	1,262,798	5.2041	0.95%
2018-12-12	0	5.250	5.230	5.250	5.200	5.400	1,054,021	5,579,906	5.2939	5.130	5.111	5.130	5.081	5.277	1,078,619	5.1732	-1.32%
2018-12-11	0	5.320	5.320	5.340	5.230	5.350	1,534,000	8,132,540	5.3015	5.199	5.199	5.218	5.111	5.228	1,569,799	5.1806	3.10%
2018-12-10	0	5.160	5.150	5.160	5.000	5.420	2,244,000	11,592,120	5.1658	5.042	5.033	5.042	4.886	5.296	2,296,369	5.0480	-5.49%
2018-12-07	0	5.460	5.430	5.480	5.400	5.620	868,000	4,781,180	5.5083	5.335	5.306	5.355	5.277	5.492	888,257	5.3827	-0.73%
2018-12-06	0	5.500	5.490	5.500	5.490	5.690	2,272,000	12,612,860	5.5514	5.375	5.365	5.375	5.365	5.560	2,325,022	5.4248	-3.68%
2018-12-05	0	5.710	5.710	5.720	5.650	5.760	2,026,709	11,563,652	5.7056	5.580	5.580	5.590	5.521	5.629	2,074,007	5.5755	-2.89%
2018-12-04	0	5.880	5.860	5.880	5.750	5.880	1,616,000	9,395,320	5.8139	5.746	5.726	5.746	5.619	5.746	1,653,713	5.6813	0.00%
2018-12-03	0	5.880	5.880	5.890	5.810	6.000	3,094,001	18,222,783	5.8897	5.746	5.746	5.756	5.678	5.863	3,166,206	5.7554	0.51%
2018-11-30	0	5.850	5.700	5.850	5.690	5.880	2,606,000	15,036,540	5.7700	5.717	5.570	5.717	5.560	5.746	2,666,817	5.6384	1.56%
2018-11-29	0	5.760	5.750	5.780	5.710	6.100	4,976,000	29,361,920	5.9007	5.629	5.619	5.648	5.580	5.961	5,092,126	5.7661	-2.37%
2018-11-28	0	5.900	5.890	5.900	5.860	6.190	10,936,000	65,703,560	6.0080	5.765	5.756	5.765	5.726	6.049	11,191,216	5.8710	1.72%
2018-11-27	0	5.800	5.790	5.800	5.280	6.000	14,952,000	86,088,360	5.7576	5.668	5.658	5.668	5.160	5.863	15,300,939	5.6263	10.27%
2018-11-26	0	5.260	5.260	5.270	5.250	5.530	1,726,001	9,253,645	5.3613	5.140	5.140	5.150	5.130	5.404	1,766,281	5.2391	-2.23%
2018-11-23	0	5.380	5.340	5.380	5.320	5.440	992,002	5,318,250	5.3611	5.257	5.218	5.257	5.199	5.316	1,015,153	5.2389	-0.55%
2018-11-22	0	5.410	5.410	5.440	5.400	5.600	1,312,000	7,153,400	5.4523	5.287	5.287	5.316	5.277	5.472	1,342,618	5.3279	-1.99%
2018-11-21	0	5.520	5.500	5.520	5.200	5.590	3,052,001	16,686,205	5.4673	5.394	5.375	5.394	5.081	5.463	3,123,226	5.3426	1.85%
2018-11-20	0	5.420	5.400	5.420	5.310	5.730	5,355,572	29,342,265	5.4788	5.296	5.277	5.296	5.189	5.599	5,480,556	5.3539	-5.57%
2018-11-19	0	5.740	5.740	5.770	5.730	5.850	1,320,007	7,629,180	5.7797	5.609	5.609	5.638	5.599	5.717	1,350,812	5.6478	-0.35%
2018-11-16	0	5.760	5.760	5.770	5.650	5.950	4,077,029	23,594,765	5.7872	5.629	5.629	5.638	5.521	5.814	4,172,176	5.6553	0.17%
2018-11-15	0	5.750	5.700	5.750	5.650	5.920	3,762,736	21,637,364	5.7504	5.619	5.570	5.619	5.521	5.785	3,850,548	5.6193	-1.37%
2018-11-14	0	5.830	5.830	5.850	5.800	6.070	6,920,006	40,984,635	5.9226	5.697	5.697	5.717	5.668	5.932	7,081,500	5.7876	0.69%
2018-11-13	0	5.790	5.770	5.800	5.550	5.980	7,717,172	45,015,555	5.8332	5.658	5.638	5.668	5.423	5.844	7,897,270	5.7001	-0.52%
2018-11-12	0	5.820	5.800	5.820	5.500	6.120	10,822,850	63,889,590	5.9032	5.687	5.668	5.687	5.375	5.980	11,075,426	5.7686	4.68%
2018-11-09	0	5.560	5.560	5.570	5.420	5.810	9,969,821	55,739,652	5.5908	5.433	5.433	5.443	5.296	5.678	10,202,489	5.4633	-5.92%
2018-11-08	0	5.910	5.900	5.910	5.850	6.540	19,096,201	118,143,986	6.1868	5.775	5.765	5.775	5.717	6.391	19,541,854	6.0457	1.03%
2018-11-07	0	5.850	5.850	5.860	5.090	6.330	43,156,060	255,752,361	5.9262	5.717	5.717	5.726	4.974	6.186	44,163,204	5.7911	14.71%
2018-11-06	0	5.100	5.090	5.100	4.040	5.200	30,508,293	147,584,937	4.8375	4.984	4.974	4.984	3.948	5.081	31,220,273	4.7272	26.55%
2018-11-05	0	4.030	4.010	4.030	3.900	4.090	2,104,004	8,415,956	4.0000	3.938	3.919	3.938	3.811	3.997	2,153,106	3.9088	-2.89%
2018-11-02	0	4.150	4.150	4.160	4.000	4.480	9,072,001	38,678,564	4.2635	4.055	4.055	4.065	3.909	4.378	9,283,717	4.1663	-1.66%
2018-11-01	0	4.220	4.220	4.230	3.310	4.680	19,190,285	81,488,277	4.2463	4.124	4.124	4.134	3.235	4.573	19,638,133	4.1495	27.11%
2018-10-31	0	3.320	3.310	3.350	3.220	3.340	956,056	3,156,642	3.3017	3.244	3.235	3.274	3.147	3.264	978,368	3.2264	3.75%
2018-10-30	0	3.200	3.200	3.220	3.200	3.260	480,017	1,542,014	3.2124	3.127	3.127	3.147	3.127	3.186	491,219	3.1392	-2.44%
2018-10-29	0	3.280	3.240	3.300	3.210	3.330	756,007	2,457,802	3.2510	3.205	3.166	3.225	3.137	3.254	773,650	3.1769	1.23%
2018-10-26	0	3.240	3.240	3.270	3.230	3.300	380,009	1,237,729	3.2571	3.166	3.166	3.195	3.156	3.225	388,877	3.1828	-1.82%
2018-10-25	0	3.300	3.280	3.300	3.200	3.320	968,002	3,142,906	3.2468	3.225	3.205	3.225	3.127	3.244	990,593	3.1728	-1.20%
2018-10-24	0	3.340	3.340	3.370	3.300	3.480	1,070,007	3,595,943	3.3607	3.264	3.264	3.293	3.225	3.401	1,094,978	3.2840	-3.47%
2018-10-23	0	3.460	3.460	3.470	3.460	3.650	1,228,006	4,309,860	3.5096	3.381	3.381	3.391	3.381	3.567	1,256,664	3.4296	-3.35%
2018-10-22	0	3.580	3.580	3.620	3.570	3.680	1,871,001	6,774,173	3.6206	3.498	3.498	3.537	3.489	3.596	1,914,665	3.5380	0.56%
2018-10-19	0	3.560	3.560	3.580	3.500	3.650	780,001	2,784,783	3.5702	3.479	3.479	3.498	3.420	3.567	798,204	3.4888	0.56%
2018-10-18	0	3.540	3.540	3.550	3.530	3.590	412,000	1,462,370	3.5494	3.459	3.459	3.469	3.449	3.508	421,615	3.4685	-1.94%
2018-10-16	0	3.610	3.590	3.610	3.590	3.690	544,000	1,973,260	3.6273	3.528	3.508	3.528	3.508	3.606	556,695	3.5446	1.12%
2018-10-15	0	3.570	3.560	3.590	3.540	3.660	412,000	1,473,680	3.5769	3.489	3.479	3.508	3.459	3.577	421,615	3.4953	-3.25%
2018-10-12	0	3.690	3.670	3.690	3.510	3.700	916,000	3,317,240	3.6214	3.606	3.586	3.606	3.430	3.616	937,377	3.5389	3.94%
2018-10-11	0	3.550	3.550	3.560	3.520	3.750	1,550,000	5,582,000	3.6013	3.469	3.469	3.479	3.440	3.664	1,586,173	3.5192	-8.51%
2018-10-10	0	3.880	3.880	3.890	3.870	3.940	936,000	3,638,200	3.8870	3.792	3.792	3.801	3.782	3.850	957,844	3.7983	0.00%
2018-10-09	0	3.880	3.880	3.900	3.870	3.970	1,290,000	5,022,980	3.8938	3.792	3.792	3.811	3.782	3.879	1,320,105	3.8050	-1.02%
2018-10-08	0	3.920	3.920	3.950	3.900	4.090	1,326,000	5,243,260	3.9542	3.831	3.831	3.860	3.811	3.997	1,356,945	3.8640	-5.77%
2018-10-05	0	4.160	4.150	4.160	4.060	4.210	832,000	3,433,860	4.1272	4.065	4.055	4.065	3.967	4.114	851,417	4.0331	-1.19%
2018-10-04	0	4.210	4.210	4.240	4.210	4.260	770,000	3,257,660	4.2307	4.114	4.114	4.143	4.114	4.163	787,970	4.1342	-2.32%
2018-10-03	0	4.310	4.300	4.330	4.230	4.350	430,000	1,846,300	4.2937	4.212	4.202	4.231	4.134	4.251	440,035	4.1958	1.89%
2018-10-02	0	4.230	4.220	4.260	4.210	4.330	1,052,000	4,468,620	4.2477	4.134	4.124	4.163	4.114	4.231	1,076,551	4.1509	-2.31%
2018-09-28	0	4.330	4.330	4.340	4.330	4.550	1,576,000	6,940,220	4.4037	4.231	4.231	4.241	4.231	4.446	1,612,780	4.3033	-3.56%
2018-09-27	0	4.490	4.490	4.500	4.480	4.640	836,000	3,812,300	4.5602	4.388	4.388	4.397	4.378	4.534	855,510	4.4562	-1.97%
2018-09-26	0	4.580	4.580	4.590	4.560	4.710	1,720,000	7,980,660	4.6399	4.476	4.476	4.485	4.456	4.603	1,760,140	4.5341	0.88%
2018-09-24	0	4.540	4.500	4.530	4.430	4.590	562,000	2,530,560	4.5028	4.436	4.397	4.427	4.329	4.485	575,116	4.4001	-1.09%
2018-09-21	0	4.590	4.570	4.590	4.490	4.610	2,654,000	12,109,980	4.5629	4.485	4.466	4.485	4.388	4.505	2,715,937	4.4589	2.68%
2018-09-20	0	4.470	4.470	4.490	4.460	4.620	1,626,000	7,364,840	4.5294	4.368	4.368	4.388	4.358	4.515	1,663,946	4.4261	0.22%
2018-09-19	0	4.460	4.460	4.480	4.350	4.510	2,224,000	9,888,920	4.4465	4.358	4.358	4.378	4.251	4.407	2,275,902	4.3451	0.90%
2018-09-18	0	4.420	4.420	4.440	4.300	4.440	516,000	2,255,880	4.3719	4.319	4.319	4.339	4.202	4.339	528,042	4.2722	0.91%
2018-09-17	0	4.380	4.380	4.400	4.300	4.450	890,000	3,866,340	4.3442	4.280	4.280	4.300	4.202	4.349	910,770	4.2451	-1.57%
2018-09-14	0	4.450	4.410	4.450	4.300	4.460	1,435,000	6,286,700	4.3810	4.349	4.309	4.349	4.202	4.358	1,468,489	4.2811	2.06%
2018-09-13	0	4.360	4.350	4.360	4.290	4.430	2,014,000	8,753,420	4.3463	4.261	4.251	4.261	4.192	4.329	2,061,001	4.2472	3.81%
2018-09-12	0	4.200	4.190	4.200	4.150	4.650	3,324,000	14,235,680	4.2827	4.104	4.094	4.104	4.055	4.544	3,401,573	4.1850	-9.29%
2018-09-11	0	4.630	4.610	4.630	4.610	4.740	856,000	3,980,880	4.6506	4.524	4.505	4.524	4.505	4.632	875,977	4.5445	-1.91%
2018-09-10	0	4.720	4.690	4.720	4.680	4.930	1,986,000	9,405,840	4.7361	4.612	4.583	4.612	4.573	4.818	2,032,348	4.6281	-4.26%
2018-09-07	0	4.930	4.910	4.950	4.870	5.010	1,088,000	5,351,700	4.9188	4.818	4.798	4.837	4.759	4.896	1,113,391	4.8067	-0.60%
2018-09-06	0	4.960	4.930	5.000	4.920	5.120	1,260,000	6,295,680	4.9966	4.847	4.818	4.886	4.808	5.003	1,289,405	4.8826	-2.36%
2018-09-05	0	5.080	5.080	5.090	5.050	5.310	900,000	4,588,540	5.0984	4.964	4.964	4.974	4.935	5.189	921,004	4.9821	-3.42%
2018-09-04	0	5.260	5.230	5.290	5.200	5.380	932,000	4,922,760	5.2819	5.140	5.111	5.169	5.081	5.257	953,750	5.1615	0.96%
2018-09-03	0	5.210	5.190	5.220	5.150	5.250	692,000	3,597,140	5.1982	5.091	5.072	5.101	5.033	5.130	708,149	5.0796	0.58%
2018-08-31	0	5.180	5.180	5.200	5.180	5.350	2,104,000	11,045,190	5.2496	5.062	5.062	5.081	5.062	5.228	2,153,102	5.1299	-3.90%
2018-08-30	0	5.390	5.350	5.410	5.320	5.580	2,330,020	12,607,925	5.4111	5.267	5.228	5.287	5.199	5.453	2,384,396	5.2877	-0.92%
2018-08-29	0	5.440	5.440	5.460	5.220	5.520	6,708,350	36,316,613	5.4136	5.316	5.316	5.335	5.101	5.394	6,864,904	5.2902	4.21%
2018-08-28	0	5.220	5.200	5.230	4.980	5.390	4,728,427	24,502,139	5.1819	5.101	5.081	5.111	4.866	5.267	4,838,775	5.0637	4.82%
2018-08-27	0	4.980	4.980	5.000	4.980	5.040	2,078,000	10,390,420	5.0002	4.866	4.866	4.886	4.866	4.925	2,126,495	4.8862	0.20%
2018-08-24	0	4.970	4.970	4.990	4.920	5.040	792,500	3,945,035	4.9780	4.857	4.857	4.876	4.808	4.925	810,995	4.8644	1.02%
2018-08-23	0	4.920	4.880	4.930	4.780	4.950	1,666,000	8,146,000	4.8896	4.808	4.769	4.818	4.671	4.837	1,704,880	4.7780	1.03%
2018-08-22	0	4.870	4.850	4.900	4.820	5.130	3,022,000	14,868,960	4.9202	4.759	4.739	4.788	4.710	5.013	3,092,525	4.8080	-4.51%
2018-08-21	0	5.100	5.080	5.100	4.970	5.220	4,318,000	22,086,200	5.1149	4.984	4.964	4.984	4.857	5.101	4,418,770	4.9983	1.59%
2018-08-20	0	5.020	5.020	5.030	4.760	5.250	6,609,000	32,920,540	4.9812	4.906	4.906	4.915	4.651	5.130	6,763,236	4.8676	-12.08%
2018-08-17	0	5.710	5.710	5.720	5.700	5.920	926,000	5,363,240	5.7918	5.580	5.580	5.590	5.570	5.785	947,610	5.6598	-0.35%
2018-08-16	0	5.730	5.720	5.730	5.700	5.940	1,329,471	7,705,857	5.7962	5.599	5.590	5.599	5.570	5.805	1,360,497	5.6640	-3.54%
2018-08-15	0	5.940	5.930	5.940	5.930	6.080	1,611,471	9,627,996	5.9747	5.805	5.795	5.805	5.795	5.941	1,649,078	5.8384	-2.30%
2018-08-14	0	6.080	6.050	6.060	6.010	6.270	840,000	5,121,620	6.0972	5.941	5.912	5.922	5.873	6.127	859,603	5.9581	-1.30%
2018-08-13	0	6.160	6.150	6.170	6.100	6.350	808,000	5,002,540	6.1913	6.020	6.010	6.029	5.961	6.205	826,856	6.0501	-4.94%
2018-08-10	0	6.480	6.450	6.480	6.290	6.570	2,846,216	18,341,111	6.4440	6.332	6.303	6.332	6.147	6.420	2,912,639	6.2971	3.51%
2018-08-09	0	6.260	6.240	6.270	5.920	6.410	2,186,078	13,625,091	6.2327	6.117	6.098	6.127	5.785	6.264	2,237,095	6.0905	4.16%
2018-08-08	0	6.010	6.000	6.020	6.000	6.100	501,000	3,028,180	6.0443	5.873	5.863	5.883	5.863	5.961	512,692	5.9064	-0.99%
2018-08-07	0	6.070	6.070	6.080	6.050	6.140	944,000	5,738,380	6.0788	5.932	5.932	5.941	5.912	6.000	966,030	5.9402	0.33%
2018-08-06	0	6.050	6.010	6.050	6.010	6.200	902,000	5,496,080	6.0932	5.912	5.873	5.912	5.873	6.059	923,050	5.9543	-0.82%
2018-08-03	0	6.100	6.080	6.120	6.000	6.300	1,754,000	10,645,460	6.0692	5.961	5.941	5.980	5.863	6.156	1,794,934	5.9308	-2.71%
2018-08-02	0	6.270	6.270	6.280	6.100	6.730	1,778,000	11,365,040	6.3920	6.127	6.127	6.137	5.961	6.577	1,819,494	6.2463	-7.79%
2018-08-01	0	6.800	6.780	6.800	6.720	6.970	806,000	5,523,180	6.8526	6.645	6.625	6.645	6.567	6.811	824,810	6.6963	-1.31%
2018-07-31	0	6.890	6.860	6.890	6.800	7.060	1,340,000	9,253,090	6.9053	6.733	6.704	6.733	6.645	6.899	1,371,272	6.7478	-2.96%
2018-07-30	0	7.100	7.080	7.100	7.030	7.110	675,121	4,778,873	7.0785	6.938	6.919	6.938	6.870	6.948	690,876	6.9171	0.14%
2018-07-27	0	7.090	7.050	7.090	7.050	7.120	606,107	4,294,969	7.0862	6.928	6.889	6.928	6.889	6.958	620,252	6.9246	-0.84%
2018-07-26	0	7.150	7.130	7.150	7.100	7.230	568,000	4,055,900	7.1407	6.987	6.967	6.987	6.938	7.065	581,256	6.9778	0.70%
2018-07-25	0	7.100	7.100	7.160	7.090	7.290	1,196,000	8,536,520	7.1376	6.938	6.938	6.997	6.928	7.124	1,223,911	6.9748	-0.56%
2018-07-24	0	7.140	7.100	7.140	7.050	7.350	1,638,000	11,802,240	7.2053	6.977	6.938	6.977	6.889	7.182	1,676,226	7.0410	1.28%
2018-07-23	0	7.050	7.060	7.090	7.020	7.200	1,210,000	8,550,440	7.0665	6.889	6.899	6.928	6.860	7.036	1,238,238	6.9053	-2.08%
2018-07-20	0	7.200	7.200	7.230	7.040	7.250	1,070,050	7,588,908	7.0921	7.036	7.036	7.065	6.879	7.085	1,095,022	6.9304	-0.55%
2018-07-19	0	7.240	7.180	7.280	7.120	7.380	1,398,000	10,094,700	7.2208	7.075	7.016	7.114	6.958	7.212	1,430,625	7.0561	-1.76%
2018-07-18	0	7.370	7.370	7.430	7.360	7.530	678,000	5,042,360	7.4371	7.202	7.202	7.261	7.192	7.358	693,823	7.2675	0.68%
2018-07-17	0	7.320	7.320	7.330	7.310	7.420	700,500	5,144,855	7.3445	7.153	7.153	7.163	7.143	7.251	716,848	7.1771	-1.74%
2018-07-16	0	7.450	7.400	7.450	7.360	7.530	390,000	2,891,840	7.4150	7.280	7.231	7.280	7.192	7.358	399,102	7.2459	-0.80%
2018-07-13	0	7.510	7.500	7.510	7.490	7.620	544,300	4,109,114	7.5494	7.339	7.329	7.339	7.319	7.446	557,002	7.3772	1.35%
2018-07-12	0	7.410	7.410	7.440	7.130	7.500	780,000	5,785,040	7.4167	7.241	7.241	7.270	6.967	7.329	798,203	7.2476	1.93%
2018-07-11	0	7.270	7.270	7.330	7.270	7.470	862,000	6,324,880	7.3374	7.104	7.104	7.163	7.104	7.300	882,117	7.1701	-3.71%
2018-07-10	0	7.550	7.500	7.570	7.480	7.680	1,283,158	9,713,723	7.5702	7.378	7.329	7.397	7.309	7.505	1,313,103	7.3975	0.67%
2018-07-09	0	7.500	7.490	7.510	7.420	7.610	672,000	5,039,500	7.4993	7.329	7.319	7.339	7.251	7.436	687,683	7.3282	1.76%
2018-07-06	0	7.370	7.360	7.370	7.250	7.510	776,000	5,715,100	7.3648	7.202	7.192	7.202	7.085	7.339	794,110	7.1969	-0.81%
2018-07-05	0	7.430	7.430	7.440	7.300	7.700	986,000	7,362,680	7.4672	7.261	7.261	7.270	7.134	7.524	1,009,011	7.2969	-3.51%
2018-07-04	0	7.700	7.690	7.700	7.580	7.950	952,000	7,354,100	7.7249	7.524	7.515	7.524	7.407	7.769	974,217	7.5487	-2.90%
2018-07-03	0	7.930	7.930	7.940	7.810	8.000	608,000	4,800,360	7.8953	7.749	7.749	7.759	7.632	7.818	622,189	7.7153	-3.06%
2018-06-29	0	8.180	8.120	8.190	7.980	8.180	648,000	5,251,880	8.1048	7.993	7.935	8.003	7.798	7.993	663,123	7.9199	3.02%
2018-06-28	0	7.940	7.940	7.950	7.800	8.010	1,074,000	8,497,660	7.9122	7.759	7.759	7.769	7.622	7.827	1,099,064	7.7317	-0.87%
2018-06-27	0	8.010	8.000	8.020	7.960	8.400	1,006,000	8,074,940	8.0268	7.827	7.818	7.837	7.778	8.208	1,029,477	7.8437	-1.48%
2018-06-26	0	8.130	8.100	8.130	7.760	8.350	1,464,000	11,703,400	7.9941	7.945	7.915	7.945	7.583	8.160	1,498,166	7.8118	-3.10%
2018-06-25	0	8.390	8.380	8.390	8.370	8.640	814,000	6,856,040	8.4227	8.199	8.189	8.199	8.179	8.443	832,997	8.2306	-2.10%
2018-06-22	0	8.570	8.550	8.560	8.400	8.600	524,000	4,444,540	8.4819	8.375	8.355	8.365	8.208	8.404	536,229	8.2885	0.47%
2018-06-21	0	8.530	8.510	8.530	8.480	8.680	1,038,385	8,915,460	8.5859	8.335	8.316	8.335	8.287	8.482	1,062,618	8.3901	-1.84%
2018-06-20	0	8.690	8.680	8.690	8.450	8.750	924,000	7,956,420	8.6108	8.492	8.482	8.492	8.257	8.550	945,564	8.4145	2.72%
2018-06-19	0	8.460	8.440	8.490	8.370	9.040	3,874,000	33,245,770	8.5818	8.267	8.248	8.296	8.179	8.834	3,964,408	8.3861	-6.42%
2018-06-15	0	9.040	9.030	9.080	9.030	9.150	672,000	6,089,420	9.0616	8.834	8.824	8.873	8.824	8.941	687,683	8.8550	-1.20%
2018-06-14	0	9.150	9.140	9.150	9.020	9.220	825,000	7,527,280	9.1240	8.941	8.932	8.941	8.814	9.010	844,253	8.9159	0.55%
2018-06-13	0	9.100	9.110	9.140	9.080	9.290	1,194,000	10,925,500	9.1503	8.892	8.902	8.932	8.873	9.078	1,221,865	8.9417	-1.62%
2018-06-12	0	9.250	9.240	9.260	9.140	9.350	860,000	7,964,380	9.2609	9.039	9.029	9.049	8.932	9.137	880,070	9.0497	0.98%
2018-06-11	0	9.160	9.160	9.190	9.110	9.470	2,014,000	18,591,270	9.2310	8.951	8.951	8.980	8.902	9.254	2,061,001	9.0205	-1.40%
2018-06-08	0	9.290	9.290	9.300	9.280	9.600	2,274,000	21,270,480	9.3538	9.078	9.078	9.088	9.068	9.381	2,327,069	9.1405	-3.23%
2018-06-07	0	9.600	9.590	9.600	9.150	9.620	8,319,000	78,959,380	9.4915	9.381	9.371	9.381	8.941	9.401	8,513,143	9.2750	4.92%
2018-06-06	0	9.150	9.150	9.170	9.060	9.200	590,000	5,386,480	9.1296	8.941	8.941	8.961	8.853	8.990	603,769	8.9214	0.33%
2018-06-05	0	9.120	9.110	9.120	9.080	9.220	794,000	7,254,300	9.1364	8.912	8.902	8.912	8.873	9.010	812,530	8.9280	-0.65%
2018-06-04	0	9.180	9.150	9.180	9.060	9.380	1,590,000	14,682,120	9.2340	8.971	8.941	8.971	8.853	9.166	1,627,106	9.0235	1.32%
2018-06-01	0	9.060	9.060	9.090	9.010	9.280	628,000	5,711,878	9.0953	8.853	8.853	8.883	8.805	9.068	642,656	8.8879	-1.52%
2018-05-31	0	9.200	9.280	9.360	8.950	9.400	5,416,374	49,758,242	9.1866	8.990	9.068	9.147	8.746	9.186	5,542,777	8.9771	3.60%
2018-05-30	0	8.880	8.880	8.890	8.850	9.000	1,332,000	11,847,940	8.8948	8.677	8.677	8.687	8.648	8.795	1,363,085	8.6920	-1.88%
2018-05-29	0	9.050	9.050	9.060	8.970	9.410	2,330,500	21,248,880	9.1177	8.844	8.844	8.853	8.765	9.195	2,384,887	8.9098	-3.42%
2018-05-28	0	9.370	9.340	9.350	8.820	9.800	5,640,000	53,134,120	9.4209	9.156	9.127	9.137	8.619	9.577	5,771,622	9.2061	5.28%
2018-05-25	0	8.900	8.860	8.900	8.800	8.980	648,000	5,778,780	8.9179	8.697	8.658	8.697	8.599	8.775	663,123	8.7145	0.11%
2018-05-24	0	8.890	8.890	8.900	8.750	9.070	1,460,000	12,975,220	8.8871	8.687	8.687	8.697	8.550	8.863	1,494,072	8.6845	1.60%
2018-05-23	0	8.750	8.750	8.770	8.730	8.880	792,000	6,957,940	8.7853	8.550	8.550	8.570	8.531	8.677	810,483	8.5849	-1.80%
2018-05-21	0	8.910	8.890	8.910	8.870	9.000	798,000	7,113,880	8.9146	8.707	8.687	8.707	8.668	8.795	816,623	8.7113	1.25%
2018-05-18	0	8.800	8.800	8.830	8.650	8.870	727,000	6,393,500	8.7944	8.599	8.599	8.629	8.453	8.668	743,966	8.5938	0.00%
2018-05-17	0	8.800	8.770	8.800	8.770	8.950	918,000	8,112,480	8.8371	8.599	8.570	8.599	8.570	8.746	939,424	8.6356	-0.56%
2018-05-16	0	8.850	8.800	8.860	8.760	9.000	1,429,000	12,619,970	8.8313	8.648	8.599	8.658	8.560	8.795	1,462,349	8.6299	-1.12%
2018-05-15	0	8.950	8.950	8.970	8.520	9.200	4,482,000	40,118,420	8.9510	8.746	8.746	8.765	8.326	8.990	4,586,598	8.7469	3.83%
2018-05-14	0	8.620	8.600	8.620	8.550	8.670	668,000	5,749,680	8.6073	8.423	8.404	8.423	8.355	8.472	683,589	8.4110	0.94%
2018-05-11	0	8.540	8.480	8.540	8.460	8.780	1,244,000	10,767,020	8.6552	8.345	8.287	8.345	8.267	8.580	1,273,032	8.4578	-2.06%
2018-05-10	0	8.720	8.700	8.720	8.550	8.790	1,136,000	9,882,840	8.6997	8.521	8.502	8.521	8.355	8.590	1,162,511	8.5013	1.51%
2018-05-09	0	8.590	8.510	8.600	8.450	8.690	991,000	8,461,280	8.5381	8.394	8.316	8.404	8.257	8.492	1,014,127	8.3434	-0.92%
2018-05-08	0	8.670	8.660	8.670	8.550	8.900	1,330,000	11,602,060	8.7234	8.472	8.463	8.472	8.355	8.697	1,361,039	8.5244	-1.25%
2018-05-07	0	8.780	8.770	8.790	8.110	9.010	5,078,000	43,843,580	8.6340	8.580	8.570	8.590	7.925	8.805	5,196,507	8.4371	8.40%
2018-05-04	0	8.100	8.100	8.120	8.050	8.500	2,990,000	24,418,000	8.1666	7.915	7.915	7.935	7.866	8.306	3,059,778	7.9803	-4.71%
2018-05-03	0	8.500	8.460	8.490	8.350	8.630	1,340,000	11,313,440	8.4429	8.306	8.267	8.296	8.160	8.433	1,371,272	8.2503	-1.51%
2018-05-02	0	8.630	8.620	8.630	8.560	8.850	1,141,000	9,856,400	8.6384	8.433	8.423	8.433	8.365	8.648	1,167,628	8.4414	-1.93%
2018-04-30	0	8.800	8.800	8.820	8.770	8.910	720,016	6,345,400	8.8129	8.599	8.599	8.619	8.570	8.707	736,819	8.6119	-1.12%
2018-04-27	0	8.900	8.890	8.900	8.780	8.940	784,000	6,943,860	8.8570	8.697	8.687	8.697	8.580	8.736	802,296	8.6550	1.37%
2018-04-26	0	8.780	8.770	8.800	8.750	8.960	1,564,000	13,798,660	8.8227	8.580	8.570	8.599	8.550	8.756	1,600,499	8.6215	-1.79%
2018-04-25	0	8.940	8.900	8.920	8.850	8.950	474,000	4,222,280	8.9078	8.736	8.697	8.717	8.648	8.746	485,062	8.7046	-0.67%
2018-04-24	0	9.000	8.980	9.010	8.900	9.080	582,000	5,245,480	9.0129	8.795	8.775	8.805	8.697	8.873	595,582	8.8073	0.00%
2018-04-23	0	9.000	8.980	9.010	8.820	9.090	764,000	6,835,860	8.9475	8.795	8.775	8.805	8.619	8.883	781,830	8.7434	-0.44%
2018-04-20	0	9.040	9.010	9.040	9.010	9.170	548,000	4,963,180	9.0569	8.834	8.805	8.834	8.805	8.961	560,789	8.8504	-1.42%
2018-04-19	0	9.170	9.110	9.180	8.920	9.300	2,336,000	21,399,240	9.1606	8.961	8.902	8.971	8.717	9.088	2,390,516	8.9517	2.92%
2018-04-18	0	8.910	8.900	8.950	8.780	9.120	2,180,500	19,458,770	8.9240	8.707	8.697	8.746	8.580	8.912	2,231,387	8.7205	-1.22%
2018-04-17	0	9.020	9.000	9.020	8.960	9.130	1,237,500	11,174,140	9.0296	8.814	8.795	8.814	8.756	8.922	1,266,380	8.8237	-0.88%
2018-04-16	0	9.100	9.100	9.120	8.960	9.250	1,559,000	14,136,200	9.0675	8.892	8.892	8.912	8.756	9.039	1,595,383	8.8607	-2.15%
2018-04-13	0	9.300	9.300	9.310	9.250	9.470	666,000	6,213,040	9.3289	9.088	9.088	9.098	9.039	9.254	681,543	9.1161	-0.21%
2018-04-12	0	9.320	9.300	9.310	9.180	9.560	1,100,000	10,268,520	9.3350	9.107	9.088	9.098	8.971	9.342	1,125,671	9.1221	-1.38%
2018-04-11	0	9.450	9.420	9.430	9.400	9.890	1,868,000	17,879,800	9.5716	9.234	9.205	9.215	9.186	9.664	1,911,594	9.3533	-2.48%
2018-04-10	0	9.690	9.680	9.690	9.350	9.770	1,381,000	13,344,180	9.6627	9.469	9.459	9.469	9.137	9.547	1,413,229	9.4423	2.22%
2018-04-09	0	9.480	9.460	9.480	8.900	9.580	2,288,000	21,265,100	9.2942	9.264	9.244	9.264	8.697	9.362	2,341,396	9.0822	3.04%
2018-04-06	0	9.200	9.180	9.200	9.080	9.640	2,012,500	18,624,260	9.2543	8.990	8.971	8.990	8.873	9.420	2,059,466	9.0432	-2.75%
2018-04-04	0	9.460	9.460	9.490	9.400	9.820	1,564,000	15,025,540	9.6071	9.244	9.244	9.274	9.186	9.596	1,600,499	9.3880	-2.27%
2018-04-03	0	9.680	9.650	9.680	9.250	9.940	1,744,000	16,590,420	9.5129	9.459	9.430	9.459	9.039	9.713	1,784,700	9.2959	-3.01%
2018-03-29	0	9.980	9.920	10.00	9.840	10.22	2,040,000	20,326,180	9.9638	9.752	9.694	9.772	9.616	9.987	2,087,608	9.7366	-0.10%
2018-03-28	0	9.990	9.980	9.990	9.950	10.44	3,112,500	31,410,760	10.092	9.762	9.752	9.762	9.723	10.20	3,185,137	9.8617	-4.31%
2018-03-27	0	10.44	10.42	10.46	10.24	10.68	2,266,500	23,648,210	10.434	10.20	10.18	10.22	10.01	10.44	2,319,394	10.196	0.97%
2018-03-26	0	10.34	10.32	10.36	10.02	10.46	1,466,000	14,937,120	10.189	10.10	10.08	10.12	9.791	10.22	1,500,212	9.9567	0.00%
2018-03-23	0	10.34	10.34	10.36	9.850	10.40	4,123,000	41,887,740	10.160	10.10	10.10	10.12	9.625	10.16	4,219,219	9.9278	-3.36%
2018-03-22	0	10.70	10.72	10.74	10.60	11.06	1,890,000	20,345,520	10.765	10.46	10.48	10.50	10.36	10.81	1,934,107	10.519	-1.83%
2018-03-21	0	10.90	10.88	10.90	10.88	11.18	2,649,000	29,140,420	11.001	10.65	10.63	10.65	10.63	10.93	2,710,820	10.750	-1.27%
2018-03-20	0	11.04	11.02	11.06	10.82	11.10	2,982,000	32,742,840	10.980	10.79	10.77	10.81	10.57	10.85	3,051,592	10.730	-0.54%
2018-03-19	0	11.10	11.10	11.12	11.02	11.32	1,710,000	19,078,080	11.157	10.85	10.85	10.87	10.77	11.06	1,749,907	10.902	0.00%
2018-03-16	0	11.10	11.10	11.14	11.02	11.24	2,252,000	25,019,480	11.110	10.85	10.85	10.89	10.77	10.98	2,304,555	10.857	-0.72%
2018-03-15	0	11.18	11.16	11.18	11.10	11.22	2,042,000	22,781,720	11.157	10.93	10.91	10.93	10.85	10.96	2,089,655	10.902	-0.36%
2018-03-14	0	11.22	11.22	11.26	11.12	11.28	1,856,000	20,762,160	11.187	10.96	10.96	11.00	10.87	11.02	1,899,314	10.931	-0.88%
2018-03-13	0	11.32	11.30	11.32	11.20	11.60	2,308,000	26,130,840	11.322	11.06	11.04	11.06	10.94	11.34	2,361,862	11.064	-1.22%
2018-03-12	0	11.46	11.44	11.50	11.26	11.84	8,846,501	102,235,351	11.557	11.20	11.18	11.24	11.00	11.57	9,052,954	11.293	1.60%
2018-03-09	0	11.28	11.28	11.30	11.22	11.46	3,121,000	35,335,840	11.322	11.02	11.02	11.04	10.96	11.20	3,193,836	11.064	0.53%
2018-03-08	0	11.22	11.22	11.24	11.04	11.52	4,784,000	54,220,080	11.334	10.96	10.96	10.98	10.79	11.26	4,895,645	11.075	1.81%
2018-03-07	0	11.02	11.00	11.02	10.96	11.28	1,790,500	19,806,880	11.062	10.77	10.75	10.77	10.71	11.02	1,832,285	10.810	-1.78%
2018-03-06	0	11.22	11.22	11.24	10.86	11.42	2,822,578	31,415,009	11.130	10.96	10.96	10.98	10.61	11.16	2,888,449	10.876	1.26%
2018-03-05	0	11.08	11.06	11.08	11.04	11.54	3,086,000	34,505,360	11.181	10.83	10.81	10.83	10.79	11.28	3,158,019	10.926	-1.77%
2018-03-02	0	11.28	11.28	11.34	11.08	11.58	2,916,000	33,072,840	11.342	11.02	11.02	11.08	10.83	11.32	2,984,051	11.083	-2.08%
2018-03-01	0	11.52	11.50	11.54	11.26	11.70	4,094,000	47,136,640	11.514	11.26	11.24	11.28	11.00	11.43	4,189,543	11.251	0.17%
2018-02-28	0	11.50	11.48	11.52	10.54	11.94	11,304,000	129,728,840	11.476	11.24	11.22	11.26	10.30	11.67	11,567,804	11.215	4.17%
2018-02-27	0	11.04	11.06	11.08	11.00	11.48	3,996,000	44,617,960	11.166	10.79	10.81	10.83	10.75	11.22	4,089,256	10.911	-1.60%
2018-02-26	0	11.22	11.22	11.24	11.06	11.76	4,540,000	51,222,120	11.282	10.96	10.96	10.98	10.81	11.49	4,645,951	11.025	-2.77%
2018-02-23	0	11.54	11.54	11.56	11.50	11.94	4,961,000	57,810,420	11.653	11.28	11.28	11.30	11.24	11.67	5,076,776	11.387	0.87%
2018-02-22	0	11.44	11.44	11.46	11.00	12.06	10,283,000	118,819,240	11.555	11.18	11.18	11.20	10.75	11.78	10,522,977	11.291	-5.14%
2018-02-21	0	12.06	12.04	12.08	11.96	13.30	46,121,400	583,507,412	12.652	11.78	11.77	11.80	11.69	13.00	47,197,746	12.363	0.17%
2018-02-20	0	12.04	12.00	12.02	8.800	12.10	35,050,664	381,279,454	10.878	11.77	11.73	11.75	8.599	11.82	35,868,650	10.630	35.43%
2018-02-15	0	8.890	8.900	8.920	8.800	8.990	2,470,000	21,989,960	8.9028	8.687	8.697	8.717	8.599	8.785	2,527,643	8.6998	1.83%
2018-02-14	0	8.730	8.730	8.740	8.500	9.270	6,516,000	56,996,740	8.7472	8.531	8.531	8.541	8.306	9.059	6,668,065	8.5477	-5.01%
2018-02-13	0	9.190	9.180	9.190	9.100	9.500	4,472,185	41,750,820	9.3357	8.980	8.971	8.980	8.892	9.283	4,576,553	9.1228	1.77%
2018-02-12	0	9.030	9.030	9.040	9.000	9.970	6,069,000	56,509,360	9.3111	8.824	8.824	8.834	8.795	9.743	6,210,634	9.0988	-7.67%
2018-02-09	0	9.780	9.750	9.760	9.500	10.02	7,366,000	71,306,260	9.6805	9.557	9.528	9.537	9.283	9.791	7,537,902	9.4597	-7.39%
2018-02-08	0	10.56	10.56	10.58	10.52	10.90	2,290,000	24,288,120	10.606	10.32	10.32	10.34	10.28	10.65	2,343,442	10.364	-1.86%
2018-02-07	0	10.76	10.76	10.78	10.50	11.22	7,298,270	79,186,623	10.850	10.51	10.51	10.53	10.26	10.96	7,468,592	10.603	2.48%
2018-02-06	0	10.50	10.50	10.52	10.50	10.94	8,117,505	86,057,193	10.601	10.26	10.26	10.28	10.26	10.69	8,306,945	10.360	-5.41%
2018-02-05	0	11.10	11.08	11.10	10.50	11.36	6,437,000	70,390,240	10.935	10.85	10.83	10.85	10.26	11.10	6,587,222	10.686	-1.25%
2018-02-02	0	11.24	11.24	11.26	11.20	11.48	3,335,000	37,614,760	11.279	10.98	10.98	11.00	10.94	11.22	3,412,830	11.022	-1.58%
2018-02-01	0	11.42	11.42	11.46	11.32	11.74	3,784,000	43,608,280	11.524	11.16	11.16	11.20	11.06	11.47	3,872,308	11.262	0.00%
2018-01-31	0	11.42	11.42	11.44	11.18	11.86	8,986,650	103,106,616	11.473	11.16	11.16	11.18	10.93	11.59	9,196,374	11.212	-4.36%
2018-01-30	0	11.94	11.92	11.94	11.60	12.08	5,940,000	70,365,800	11.846	11.67	11.65	11.67	11.34	11.80	6,078,623	11.576	-1.32%
2018-01-29	0	12.10	12.10	12.12	11.60	12.90	14,988,002	184,164,904	12.288	11.82	11.82	11.84	11.34	12.61	15,337,781	12.007	-0.66%
2018-01-26	0	12.18	12.18	12.20	11.20	12.68	30,379,000	370,715,600	12.203	11.90	11.90	11.92	10.94	12.39	31,087,962	11.925	8.75%
2018-01-25	0	11.20	11.18	11.20	10.50	12.02	30,666,345	344,134,074	11.222	10.94	10.93	10.94	10.26	11.75	31,382,013	10.966	-8.20%
2018-01-24	0	12.20	12.18	12.20	12.00	13.30	28,055,590	344,855,647	12.292	11.92	11.90	11.92	11.73	13.00	28,710,330	12.012	-7.99%
2018-01-23	0	13.26	13.26	13.28	13.06	14.40	27,099,458	366,306,041	13.517	12.96	12.96	12.98	12.76	14.07	27,731,885	13.209	-3.35%
2018-01-22	0	13.72	13.78	13.80	13.02	14.88	63,821,000	882,244,436	13.824	13.41	13.47	13.49	12.72	14.54	65,310,406	13.508	6.52%
2018-01-19	0	12.88	12.88	12.90	11.02	18.50	134,258,800	1,996,918,743	14.874	12.59	12.59	12.61	10.77	18.08	137,392,031	14.534	-16.36%
2018-01-18	0	15.40	15.38	15.40	10.20	19.90	214,253,666	3,186,799,792	14.874	15.05	15.03	15.05	9.967	19.45	219,253,757	14.535	58.27%
2018-01-17	0	9.730	9.760	9.790	7.410	9.980	221,408,480	2,016,261,861	9.1065	9.508	9.537	9.567	7.241	9.752	226,575,544	8.8989	32.38%
2018-01-16	0	7.350	7.360	7.370	5.150	7.440	239,741,100	1,503,437,534	6.2711	7.182	7.192	7.202	5.033	7.270	245,335,997	6.1281	43.84%
2018-01-15	0	5.110	5.100	5.110	5.050	5.840	211,598,300	1,120,735,842	5.2965	4.993	4.984	4.993	4.935	5.707	216,536,422	5.1757

---

Webb-site Database - Powered By Linux Group

Back to top

---