Prices and Webb-site Total Returns

Intron Technology Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01760	2018-07-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	1.880	1.860	1.880	1.850	1.880	316,000	587,770	1.8600	1.880	1.860	1.880	1.850	1.880	316,000	1.8600	0.53%
2026-02-02	1.870	1.840	1.870	1.810	1.880	1,403,000	2,580,920	1.8396	1.870	1.840	1.870	1.810	1.880	1,403,000	1.8396	-0.53%
2026-01-30	1.880	1.880	1.910	1.850	1.910	685,000	1,283,630	1.8739	1.880	1.880	1.910	1.850	1.910	685,000	1.8739	-1.05%
2026-01-29	1.900	1.900	1.920	1.900	1.950	591,000	1,126,140	1.9055	1.900	1.900	1.920	1.900	1.950	591,000	1.9055	-1.55%
2026-01-28	1.930	1.930	1.940	1.890	1.970	561,000	1,077,190	1.9201	1.930	1.930	1.940	1.890	1.970	561,000	1.9201	-1.03%
2026-01-27	1.950	1.940	1.950	1.900	1.960	1,363,000	2,648,990	1.9435	1.950	1.940	1.950	1.900	1.960	1,363,000	1.9435	1.56%
2026-01-26	1.920	1.900	1.920	1.900	1.950	422,000	811,280	1.9225	1.920	1.900	1.920	1.900	1.950	422,000	1.9225	-1.54%
2026-01-23	1.950	1.920	1.960	1.890	1.950	1,166,000	2,231,230	1.9136	1.950	1.920	1.960	1.890	1.950	1,166,000	1.9136	-0.51%
2026-01-22	1.960	1.920	1.960	1.920	1.970	1,344,000	2,616,360	1.9467	1.960	1.920	1.960	1.920	1.970	1,344,000	1.9467	0.51%
2026-01-21	1.950	1.940	1.960	1.870	1.970	622,000	1,199,650	1.9287	1.950	1.940	1.960	1.870	1.970	622,000	1.9287	4.28%
2026-01-20	1.870	1.850	1.880	1.840	1.890	612,000	1,140,370	1.8633	1.870	1.850	1.880	1.840	1.890	612,000	1.8633	-2.09%
2026-01-19	1.910	1.880	1.910	1.880	1.910	598,000	1,132,290	1.8935	1.910	1.880	1.910	1.880	1.910	598,000	1.8935	-1.04%
2026-01-16	1.930	1.910	1.920	1.880	1.930	494,000	939,250	1.9013	1.930	1.910	1.920	1.880	1.930	494,000	1.9013	1.05%
2026-01-15	1.910	1.900	1.930	1.900	1.930	169,000	322,840	1.9103	1.910	1.900	1.930	1.900	1.930	169,000	1.9103	0.00%
2026-01-14	1.910	1.910	1.930	1.900	1.960	1,182,000	2,263,294	1.9148	1.910	1.910	1.930	1.900	1.960	1,182,000	1.9148	-2.55%
2026-01-13	1.960	1.930	1.960	1.930	1.980	500,000	971,100	1.9422	1.960	1.930	1.960	1.930	1.980	500,000	1.9422	-1.51%
2026-01-09	1.990	1.970	1.990	1.960	2.000	343,000	680,010	1.9825	1.990	1.970	1.990	1.960	2.000	343,000	1.9825	-0.50%
2026-01-08	2.000	1.980	2.000	1.960	2.030	1,300,000	2,593,270	1.9948	2.000	1.980	2.000	1.960	2.030	1,300,000	1.9948	0.00%
2026-01-07	2.000	1.990	2.000	1.970	2.010	1,621,000	3,233,720	1.9949	2.000	1.990	2.000	1.970	2.010	1,621,000	1.9949	2.56%
2026-01-06	1.950	1.940	1.950	1.910	1.970	1,726,000	3,359,692	1.9465	1.950	1.940	1.950	1.910	1.970	1,726,000	1.9465	0.52%
2026-01-05	1.940	1.920	1.940	1.900	1.950	985,000	1,891,690	1.9205	1.940	1.920	1.940	1.900	1.950	985,000	1.9205	-2.02%
2025-12-31	1.980	1.960	1.980	1.930	1.980	529,000	1,035,674	1.9578	1.980	1.960	1.980	1.930	1.980	529,000	1.9578	1.02%
2025-12-30	1.960	1.930	1.960	1.850	1.960	1,196,000	2,284,183	1.9099	1.960	1.930	1.960	1.850	1.960	1,196,000	1.9099	2.08%
2025-12-29	1.920	1.910	1.940	1.900	1.990	975,000	1,879,170	1.9274	1.920	1.910	1.940	1.900	1.990	975,000	1.9274	-2.54%
2025-12-24	1.970	1.950	1.970	1.950	1.980	680,000	1,331,450	1.9580	1.970	1.950	1.970	1.950	1.980	680,000	1.9580	-1.99%
2025-12-23	2.010	2.000	2.010	1.960	2.090	1,160,000	2,318,480	1.9987	2.010	2.000	2.010	1.960	2.090	1,160,000	1.9987	-3.37%
2025-12-22	2.080	2.080	2.090	2.070	2.160	902,000	1,904,710	2.1117	2.080	2.080	2.090	2.070	2.160	902,000	2.1117	-0.48%
2025-12-19	2.090	2.070	2.090	2.010	2.100	1,991,000	4,094,050	2.0563	2.090	2.070	2.090	2.010	2.100	1,991,000	2.0563	3.47%
2025-12-18	2.020	2.000	2.020	1.990	2.050	912,000	1,843,180	2.0210	2.020	2.000	2.020	1.990	2.050	912,000	2.0210	-0.98%
2025-12-17	2.040	2.030	2.040	1.990	2.070	747,000	1,531,300	2.0499	2.040	2.030	2.040	1.990	2.070	747,000	2.0499	0.49%
2025-12-16	2.030	2.000	2.030	1.960	2.080	2,108,000	4,208,780	1.9966	2.030	2.000	2.030	1.960	2.080	2,108,000	1.9966	-3.33%
2025-12-15	2.100	2.070	2.100	2.050	2.150	1,974,000	4,166,210	2.1105	2.100	2.070	2.100	2.050	2.150	1,974,000	2.1105	0.00%
2025-12-12	2.100	2.080	2.100	2.050	2.150	3,585,000	7,529,310	2.1002	2.100	2.080	2.100	2.050	2.150	3,585,000	2.1002	0.00%
2025-12-11	2.100	2.090	2.100	2.030	2.150	2,293,000	4,823,150	2.1034	2.100	2.090	2.100	2.030	2.150	2,293,000	2.1034	-0.47%
2025-12-10	2.110	2.100	2.110	2.070	2.160	2,476,000	5,244,100	2.1180	2.110	2.100	2.110	2.070	2.160	2,476,000	2.1180	-0.47%
2025-12-09	2.120	2.090	2.120	1.990	2.180	10,322,000	21,664,103	2.0988	2.120	2.090	2.120	1.990	2.180	10,322,000	2.0988	4.95%
2025-12-08	2.020	2.000	2.020	1.960	2.050	2,270,000	4,569,200	2.0129	2.020	2.000	2.020	1.960	2.050	2,270,000	2.0129	1.51%
2025-12-05	1.990	1.960	1.990	1.970	2.000	721,000	1,430,900	1.9846	1.990	1.960	1.990	1.970	2.000	721,000	1.9846	1.53%
2025-12-04	1.960	1.950	1.960	1.910	1.990	434,000	841,970	1.9400	1.960	1.950	1.960	1.910	1.990	434,000	1.9400	1.03%
2025-12-03	1.940	1.940	1.950	1.900	1.990	354,000	680,490	1.9223	1.940	1.940	1.950	1.900	1.990	354,000	1.9223	-0.51%
2025-12-02	1.950	1.930	1.950	1.910	1.970	250,000	483,337	1.9333	1.950	1.930	1.950	1.910	1.970	250,000	1.9333	-0.51%
2025-12-01	1.960	1.960	1.970	1.910	2.000	1,481,000	2,908,810	1.9641	1.960	1.960	1.970	1.910	2.000	1,481,000	1.9641	-0.51%
2025-11-28	1.970	1.940	1.970	1.940	2.040	388,000	761,110	1.9616	1.970	1.940	1.970	1.940	2.040	388,000	1.9616	-1.50%
2025-11-27	2.000	1.960	2.000	1.960	2.020	1,709,000	3,401,270	1.9902	2.000	1.960	2.000	1.960	2.020	1,709,000	1.9902	1.01%
2025-11-26	1.980	1.950	1.980	1.890	2.010	2,929,000	5,735,670	1.9582	1.980	1.950	1.980	1.890	2.010	2,929,000	1.9582	4.21%
2025-11-25	1.900	1.880	1.900	1.830	1.930	1,376,000	2,601,170	1.8904	1.900	1.880	1.900	1.830	1.930	1,376,000	1.8904	3.83%
2025-11-24	1.830	1.790	1.830	1.760	1.830	1,038,000	1,868,300	1.7999	1.830	1.790	1.830	1.760	1.830	1,038,000	1.7999	3.39%
2025-11-21	1.770	1.770	1.790	1.770	1.850	1,973,000	3,537,750	1.7931	1.770	1.770	1.790	1.770	1.850	1,973,000	1.7931	-5.35%
2025-11-20	1.870	1.860	1.870	1.850	1.880	1,056,000	1,964,860	1.8607	1.870	1.860	1.870	1.850	1.880	1,056,000	1.8607	-1.58%
2025-11-19	1.900	1.880	1.900	1.860	1.900	1,216,000	2,270,710	1.8674	1.900	1.880	1.900	1.860	1.900	1,216,000	1.8674	0.00%
2025-11-18	1.900	1.870	1.900	1.850	1.940	1,465,000	2,748,100	1.8758	1.900	1.870	1.900	1.850	1.940	1,465,000	1.8758	-2.56%
2025-11-17	1.950	1.910	1.950	1.890	1.950	1,323,000	2,528,240	1.9110	1.950	1.910	1.950	1.890	1.950	1,323,000	1.9110	-0.51%
2025-11-14	1.960	1.950	1.960	1.930	1.960	543,000	1,055,900	1.9446	1.960	1.950	1.960	1.930	1.960	543,000	1.9446	-1.01%
2025-11-13	1.980	1.950	1.980	1.920	1.990	386,000	752,020	1.9482	1.980	1.950	1.980	1.920	1.990	386,000	1.9482	1.02%
2025-11-12	1.960	1.940	1.970	1.910	1.990	1,244,000	2,419,170	1.9447	1.960	1.940	1.970	1.910	1.990	1,244,000	1.9447	-2.49%
2025-11-11	2.010	1.990	2.010	1.970	2.050	979,000	1,957,560	1.9996	2.010	1.990	2.010	1.970	2.050	979,000	1.9996	-0.50%
2025-11-10	2.020	2.010	2.020	1.940	2.060	1,000,000	2,024,680	2.0247	2.020	2.010	2.020	1.940	2.060	1,000,000	2.0247	3.06%
2025-11-07	1.960	1.960	1.980	1.920	1.980	594,000	1,163,230	1.9583	1.960	1.960	1.980	1.920	1.980	594,000	1.9583	0.00%
2025-11-06	1.960	1.960	1.970	1.880	1.970	1,453,000	2,790,150	1.9203	1.960	1.960	1.970	1.880	1.970	1,453,000	1.9203	1.55%
2025-11-05	1.930	1.920	1.930	1.870	1.930	1,244,000	2,354,690	1.8928	1.930	1.920	1.930	1.870	1.930	1,244,000	1.8928	-2.03%
2025-11-04	1.970	1.950	1.970	1.910	2.100	3,143,000	6,242,420	1.9861	1.970	1.950	1.970	1.910	2.100	3,143,000	1.9861	-3.90%
2025-11-03	2.050	2.050	2.080	2.020	2.090	1,595,000	3,269,730	2.0500	2.050	2.050	2.080	2.020	2.090	1,595,000	2.0500	-0.97%
2025-10-31	2.070	2.060	2.070	2.040	2.130	3,656,000	7,608,060	2.0810	2.070	2.060	2.070	2.040	2.130	3,656,000	2.0810	0.00%
2025-10-30	2.070	2.050	2.070	1.830	2.150	14,789,000	30,065,910	2.0330	2.070	2.050	2.070	1.830	2.150	14,789,000	2.0330	14.36%
2025-10-28	1.810	1.790	1.810	1.770	1.810	1,890,000	3,378,917	1.7878	1.810	1.790	1.810	1.770	1.810	1,890,000	1.7878	0.56%
2025-10-27	1.800	1.780	1.800	1.660	1.830	3,174,000	5,638,337	1.7764	1.800	1.780	1.800	1.660	1.830	3,174,000	1.7764	7.14%
2025-10-24	1.680	1.660	1.680	1.630	1.680	574,000	947,950	1.6515	1.680	1.660	1.680	1.630	1.680	574,000	1.6515	3.70%
2025-10-23	1.620	1.620	1.650	1.610	1.650	995,000	1,620,220	1.6284	1.620	1.620	1.650	1.610	1.650	995,000	1.6284	-2.41%
2025-10-22	1.660	1.630	1.660	1.610	1.660	725,000	1,183,710	1.6327	1.660	1.630	1.660	1.610	1.660	725,000	1.6327	3.75%
2025-10-21	1.600	1.570	1.600	1.560	1.610	2,334,000	3,702,691	1.5864	1.600	1.570	1.600	1.560	1.610	2,334,000	1.5864	1.27%
2025-10-20	1.580	1.540	1.580	1.520	1.580	1,350,000	2,083,360	1.5432	1.580	1.540	1.580	1.520	1.580	1,350,000	1.5432	2.60%
2025-10-17	1.540	1.540	1.560	1.530	1.620	3,982,000	6,205,025	1.5583	1.540	1.540	1.560	1.530	1.620	3,982,000	1.5583	-6.67%
2025-10-16	1.650	1.610	1.650	1.610	1.650	605,000	981,360	1.6221	1.650	1.610	1.650	1.610	1.650	605,000	1.6221	-0.60%
2025-10-15	1.660	1.630	1.660	1.600	1.660	547,000	892,990	1.6325	1.660	1.630	1.660	1.600	1.660	547,000	1.6325	1.84%
2025-10-14	1.630	1.630	1.640	1.600	1.690	1,045,000	1,689,370	1.6166	1.630	1.630	1.640	1.600	1.690	1,045,000	1.6166	-0.61%
2025-10-13	1.640	1.610	1.640	1.570	1.640	2,802,000	4,485,770	1.6009	1.640	1.610	1.640	1.570	1.640	2,802,000	1.6009	-1.80%
2025-10-10	1.670	1.640	1.670	1.620	1.740	2,878,900	4,782,012	1.6611	1.670	1.640	1.670	1.620	1.740	2,878,900	1.6611	-4.02%
2025-10-09	1.740	1.730	1.740	1.720	1.790	807,000	1,411,900	1.7496	1.740	1.730	1.740	1.720	1.790	807,000	1.7496	-2.25%
2025-10-08	1.780	1.780	1.800	1.760	1.820	901,000	1,601,420	1.7774	1.780	1.780	1.800	1.760	1.820	901,000	1.7774	-2.20%
2025-10-06	1.820	1.810	1.830	1.780	1.850	1,148,000	2,080,744	1.8125	1.820	1.810	1.830	1.780	1.850	1,148,000	1.8125	-1.62%
2025-10-03	1.850	1.840	1.850	1.740	1.870	3,160,000	5,751,250	1.8200	1.850	1.840	1.850	1.740	1.870	3,160,000	1.8200	6.32%
2025-10-02	1.740	1.740	1.760	1.730	1.760	1,073,000	1,874,910	1.7474	1.740	1.740	1.760	1.730	1.760	1,073,000	1.7474	-1.14%
2025-09-30	1.760	1.760	1.780	1.750	1.820	1,692,000	3,020,450	1.7851	1.760	1.760	1.780	1.750	1.820	1,692,000	1.7851	0.57%
2025-09-29	1.750	1.740	1.750	1.680	1.780	1,946,000	3,384,720	1.7393	1.750	1.740	1.750	1.680	1.780	1,946,000	1.7393	5.42%
2025-09-26	1.660	1.640	1.660	1.630	1.700	790,000	1,311,200	1.6597	1.660	1.640	1.660	1.630	1.700	790,000	1.6597	-1.78%
2025-09-25	1.690	1.680	1.690	1.670	1.740	1,390,000	2,364,690	1.7012	1.690	1.680	1.690	1.670	1.740	1,390,000	1.7012	-3.43%
2025-09-24	1.750	1.750	1.770	1.720	1.790	815,000	1,423,130	1.7462	1.750	1.750	1.770	1.720	1.790	815,000	1.7462	-1.13%
2025-09-23	1.770	1.760	1.770	1.720	1.820	782,000	1,369,030	1.7507	1.770	1.760	1.770	1.720	1.820	782,000	1.7507	-1.67%
2025-09-22	1.800	1.800	1.820	1.730	1.840	2,365,000	4,213,630	1.7817	1.800	1.800	1.820	1.730	1.840	2,365,000	1.7817	1.69%
2025-09-19	1.770	1.750	1.770	1.730	1.800	1,135,000	1,999,910	1.7620	1.770	1.750	1.770	1.730	1.800	1,135,000	1.7620	-0.56%
2025-09-18	1.780	1.780	1.800	1.710	1.840	4,478,000	7,922,910	1.7693	1.780	1.780	1.800	1.710	1.840	4,478,000	1.7693	4.09%
2025-09-17	1.710	1.700	1.710	1.620	1.740	2,674,000	4,535,790	1.6963	1.710	1.700	1.710	1.620	1.740	2,674,000	1.6963	5.56%
2025-09-16	1.620	1.620	1.640	1.600	1.660	1,624,000	2,618,470	1.6124	1.620	1.620	1.640	1.600	1.660	1,624,000	1.6124	-1.82%
2025-09-15	1.650	1.630	1.650	1.630	1.660	1,285,000	2,106,460	1.6393	1.650	1.630	1.650	1.630	1.660	1,285,000	1.6393	-0.60%
2025-09-12	1.660	1.650	1.660	1.640	1.690	755,000	1,247,550	1.6524	1.660	1.650	1.660	1.640	1.690	755,000	1.6524	-1.78%
2025-09-11	1.690	1.670	1.690	1.620	1.710	2,373,000	3,961,940	1.6696	1.690	1.670	1.690	1.620	1.710	2,373,000	1.6696	2.42%
2025-09-10	1.650	1.640	1.650	1.610	1.680	1,150,000	1,883,560	1.6379	1.650	1.640	1.650	1.610	1.680	1,150,000	1.6379	0.00%
2025-09-09	1.650	1.640	1.650	1.530	1.680	4,462,000	7,268,470	1.6290	1.650	1.640	1.650	1.530	1.680	4,462,000	1.6290	7.84%
2025-09-08	1.530	1.520	1.530	1.460	1.540	1,404,000	2,119,880	1.5099	1.530	1.520	1.530	1.460	1.540	1,404,000	1.5099	3.38%
2025-09-05	1.480	1.480	1.500	1.450	1.510	1,263,324	1,873,783	1.4832	1.480	1.480	1.500	1.450	1.510	1,263,324	1.4832	2.78%
2025-09-04	1.440	1.440	1.480	1.420	1.480	1,121,000	1,627,590	1.4519	1.440	1.440	1.480	1.420	1.480	1,121,000	1.4519	-1.37%
2025-09-03	1.460	1.460	1.490	1.450	1.520	1,686,000	2,489,520	1.4766	1.460	1.460	1.490	1.450	1.520	1,686,000	1.4766	-1.35%
2025-09-02	1.480	1.460	1.480	1.460	1.510	2,282,000	3,372,170	1.4777	1.480	1.460	1.480	1.460	1.510	2,282,000	1.4777	0.00%
2025-09-01	1.480	1.480	1.500	1.450	1.530	3,083,000	4,593,600	1.4900	1.480	1.480	1.500	1.450	1.530	3,083,000	1.4900	2.07%
2025-08-29	1.450	1.440	1.470	1.400	1.480	2,741,000	3,965,690	1.4468	1.450	1.440	1.470	1.400	1.480	2,741,000	1.4468	2.11%
2025-08-28	1.420	1.420	1.440	1.410	1.570	4,098,000	5,859,520	1.4298	1.420	1.420	1.440	1.410	1.570	4,098,000	1.4298	-3.40%
2025-08-27	1.470	1.470	1.480	1.460	1.570	7,781,000	11,802,560	1.5168	1.470	1.470	1.480	1.460	1.570	7,781,000	1.5168	-11.45%
2025-08-26	1.660	1.650	1.660	1.550	1.660	4,991,000	8,027,410	1.6084	1.660	1.650	1.660	1.550	1.660	4,991,000	1.6084	5.06%
2025-08-25	1.580	1.580	1.610	1.580	1.670	2,551,000	4,153,749	1.6283	1.580	1.580	1.610	1.580	1.670	2,551,000	1.6283	-2.47%
2025-08-22	1.620	1.620	1.640	1.620	1.700	3,848,000	6,322,280	1.6430	1.620	1.620	1.640	1.620	1.700	3,848,000	1.6430	-2.99%
2025-08-21	1.670	1.660	1.670	1.660	1.730	1,122,000	1,887,730	1.6825	1.670	1.660	1.670	1.660	1.730	1,122,000	1.6825	-2.91%
2025-08-20	1.720	1.720	1.740	1.680	1.800	3,289,000	5,680,960	1.7273	1.720	1.720	1.740	1.680	1.800	3,289,000	1.7273	-6.01%
2025-08-19	1.830	1.800	1.830	1.800	1.910	2,885,000	5,373,530	1.8626	1.830	1.800	1.830	1.800	1.910	2,885,000	1.8626	-1.61%
2025-08-18	1.860	1.830	1.860	1.780	1.950	6,687,000	12,412,950	1.8563	1.860	1.830	1.860	1.780	1.950	6,687,000	1.8563	1.64%
2025-08-15	1.830	1.810	1.830	1.640	1.850	4,415,000	7,751,230	1.7557	1.830	1.810	1.830	1.640	1.850	4,415,000	1.7557	8.93%
2025-08-14	1.680	1.670	1.690	1.540	1.690	5,019,000	8,225,437	1.6389	1.680	1.670	1.690	1.540	1.690	5,019,000	1.6389	7.69%
2025-08-13	1.560	1.560	1.570	1.500	1.580	1,301,296	2,016,332	1.5495	1.560	1.560	1.570	1.500	1.580	1,301,296	1.5495	4.00%
2025-08-12	1.500	1.490	1.500	1.500	1.590	1,649,000	2,500,839	1.5166	1.500	1.490	1.500	1.500	1.590	1,649,000	1.5166	-3.23%
2025-08-11	1.550	1.550	1.560	1.520	1.570	761,000	1,175,390	1.5445	1.550	1.550	1.560	1.520	1.570	761,000	1.5445	0.00%
2025-08-08	1.550	1.540	1.550	1.510	1.560	720,000	1,100,970	1.5291	1.550	1.540	1.550	1.510	1.560	720,000	1.5291	0.65%
2025-08-07	1.540	1.530	1.540	1.530	1.600	748,000	1,157,530	1.5475	1.540	1.530	1.540	1.530	1.600	748,000	1.5475	-0.65%
2025-08-06	1.550	1.530	1.550	1.430	1.570	2,645,000	4,010,710	1.5163	1.550	1.530	1.550	1.430	1.570	2,645,000	1.5163	6.16%
2025-08-05	1.460	1.450	1.460	1.430	1.490	983,000	1,431,780	1.4565	1.460	1.450	1.460	1.430	1.490	983,000	1.4565	-0.68%
2025-08-04	1.470	1.460	1.470	1.430	1.480	568,000	827,250	1.4564	1.470	1.460	1.470	1.430	1.480	568,000	1.4564	2.08%
2025-08-01	1.440	1.440	1.460	1.440	1.470	802,000	1,162,960	1.4501	1.440	1.440	1.460	1.440	1.470	802,000	1.4501	-2.04%
2025-07-31	1.470	1.450	1.470	1.430	1.480	723,000	1,048,480	1.4502	1.470	1.450	1.470	1.430	1.480	723,000	1.4502	-0.68%
2025-07-30	1.480	1.450	1.480	1.440	1.500	635,000	932,720	1.4689	1.480	1.450	1.480	1.440	1.500	635,000	1.4689	-1.33%
2025-07-29	1.500	1.490	1.500	1.470	1.500	651,000	965,790	1.4835	1.500	1.490	1.500	1.470	1.500	651,000	1.4835	2.74%
2025-07-28	1.460	1.460	1.470	1.460	1.520	1,447,000	2,131,770	1.4732	1.460	1.460	1.470	1.460	1.520	1,447,000	1.4732	-4.58%
2025-07-25	1.530	1.510	1.530	1.500	1.530	876,000	1,329,550	1.5178	1.530	1.510	1.530	1.500	1.530	876,000	1.5178	-0.65%
2025-07-24	1.540	1.530	1.540	1.450	1.540	2,205,000	3,312,810	1.5024	1.540	1.530	1.540	1.450	1.540	2,205,000	1.5024	5.48%
2025-07-23	1.460	1.440	1.460	1.420	1.460	1,116,000	1,605,320	1.4385	1.460	1.440	1.460	1.420	1.460	1,116,000	1.4385	0.69%
2025-07-22	1.450	1.440	1.450	1.380	1.460	2,164,000	3,070,000	1.4187	1.450	1.440	1.450	1.380	1.460	2,164,000	1.4187	-0.68%
2025-07-21	1.460	1.430	1.460	1.400	1.460	1,295,000	1,859,190	1.4357	1.460	1.430	1.460	1.400	1.460	1,295,000	1.4357	0.00%
2025-07-18	1.460	1.440	1.460	1.420	1.480	1,721,000	2,511,810	1.4595	1.460	1.440	1.460	1.420	1.480	1,721,000	1.4595	2.10%
2025-07-17	1.430	1.420	1.430	1.400	1.440	910,000	1,290,780	1.4184	1.430	1.420	1.430	1.400	1.440	910,000	1.4184	-0.69%
2025-07-16	1.440	1.440	1.450	1.400	1.440	448,000	636,750	1.4213	1.440	1.440	1.450	1.400	1.440	448,000	1.4213	0.70%
2025-07-15	1.430	1.410	1.430	1.400	1.440	492,000	697,780	1.4183	1.430	1.410	1.430	1.400	1.440	492,000	1.4183	0.70%
2025-07-14	1.420	1.410	1.430	1.380	1.430	1,138,000	1,591,390	1.3984	1.420	1.410	1.430	1.380	1.430	1,138,000	1.3984	0.71%
2025-07-11	1.410	1.400	1.420	1.380	1.430	1,358,000	1,918,750	1.4129	1.410	1.400	1.420	1.380	1.430	1,358,000	1.4129	1.44%
2025-07-10	1.390	1.380	1.410	1.350	1.410	1,211,000	1,661,940	1.3724	1.390	1.380	1.410	1.350	1.410	1,211,000	1.3724	0.72%
2025-07-09	1.380	1.380	1.400	1.370	1.400	317,000	438,120	1.3821	1.380	1.380	1.400	1.370	1.400	317,000	1.3821	-0.72%
2025-07-08	1.390	1.380	1.390	1.370	1.400	1,057,000	1,462,590	1.3837	1.390	1.380	1.390	1.370	1.400	1,057,000	1.3837	-2.11%
2025-07-07	1.420	1.390	1.420	1.360	1.440	1,266,000	1,770,140	1.3982	1.420	1.390	1.420	1.360	1.440	1,266,000	1.3982	-2.07%
2025-07-04	1.450	1.440	1.450	1.420	1.460	404,000	583,470	1.4442	1.450	1.440	1.450	1.420	1.460	404,000	1.4442	-0.68%
2025-07-03	1.460	1.430	1.460	1.420	1.470	561,301	814,019	1.4502	1.460	1.430	1.460	1.420	1.470	561,301	1.4502	-0.68%
2025-07-02	1.470	1.430	1.470	1.420	1.490	958,577	1,388,998	1.4490	1.470	1.430	1.470	1.420	1.490	958,577	1.4490	1.38%
2025-06-30	1.450	1.430	1.450	1.410	1.460	204,000	293,320	1.4378	1.450	1.430	1.450	1.410	1.460	204,000	1.4378	0.00%
2025-06-27	1.450	1.430	1.450	1.430	1.460	418,000	601,550	1.4391	1.450	1.430	1.450	1.430	1.460	418,000	1.4391	0.00%
2025-06-26	1.450	1.440	1.450	1.420	1.490	434,000	629,490	1.4504	1.450	1.440	1.450	1.420	1.490	434,000	1.4504	-3.33%
2025-06-25	1.500	1.470	1.500	1.480	1.540	962,000	1,452,060	1.5094	1.500	1.470	1.500	1.480	1.540	962,000	1.5094	1.35%
2025-06-24	1.480	1.470	1.480	1.430	1.500	2,022,000	2,959,300	1.4636	1.480	1.470	1.480	1.430	1.500	2,022,000	1.4636	6.47%
2025-06-23	1.390	1.390	1.400	1.340	1.450	757,000	1,060,170	1.4005	1.390	1.390	1.400	1.340	1.450	757,000	1.4005	-0.71%
2025-06-20	1.400	1.370	1.400	1.360	1.420	347,000	483,100	1.3922	1.400	1.370	1.400	1.360	1.420	347,000	1.3922	2.94%
2025-06-19	1.360	1.360	1.380	1.340	1.450	1,907,000	2,633,660	1.3810	1.360	1.360	1.380	1.340	1.450	1,907,000	1.3810	-6.21%
2025-06-18	1.450	1.440	1.450	1.430	1.460	335,000	485,160	1.4482	1.450	1.440	1.450	1.430	1.460	335,000	1.4482	0.00%
2025-06-17	1.450	1.450	1.470	1.450	1.500	693,000	1,015,560	1.4655	1.450	1.450	1.470	1.450	1.500	693,000	1.4655	-2.68%
2025-06-16	1.490	1.500	1.510	1.460	1.500	437,000	649,670	1.4867	1.490	1.500	1.510	1.460	1.500	437,000	1.4867	0.68%
2025-06-13	1.480	1.480	1.500	1.480	1.560	1,284,000	1,932,640	1.5052	1.480	1.480	1.500	1.480	1.560	1,284,000	1.5052	-5.73%
2025-06-12	1.570	1.560	1.570	1.550	1.630	1,793,000	2,838,600	1.5832	1.570	1.560	1.570	1.550	1.630	1,793,000	1.5832	-1.87%
2025-06-11	1.600	1.590	1.600	1.490	1.630	4,877,000	7,717,340	1.5824	1.600	1.590	1.600	1.490	1.630	4,877,000	1.5824	9.59%
2025-06-10	1.460	1.460	1.490	1.430	1.500	835,000	1,221,260	1.4626	1.460	1.460	1.490	1.430	1.500	835,000	1.4626	-2.01%
2025-06-09	1.490	1.480	1.500	1.460	1.520	497,000	741,780	1.4925	1.490	1.480	1.500	1.460	1.520	497,000	1.4925	2.05%
2025-06-06	1.460	1.450	1.480	1.450	1.520	396,000	584,200	1.4753	1.460	1.450	1.480	1.450	1.520	396,000	1.4753	-2.67%
2025-06-05	1.500	1.490	1.500	1.480	1.530	1,012,000	1,521,540	1.5035	1.500	1.490	1.500	1.480	1.530	1,012,000	1.5035	-1.32%
2025-06-04	1.520	1.520	1.530	1.380	1.550	2,599,000	3,868,220	1.4883	1.520	1.520	1.530	1.380	1.550	2,599,000	1.4883	10.14%
2025-06-03	1.380	1.370	1.390	1.370	1.400	326,000	450,660	1.3824	1.380	1.370	1.390	1.370	1.400	326,000	1.3824	0.73%
2025-06-02	1.370	1.320	1.370	1.300	1.370	347,000	461,010	1.3286	1.370	1.320	1.370	1.300	1.370	347,000	1.3286	3.01%
2025-05-30	1.330	1.330	1.360	1.320	1.410	1,400,000	1,905,410	1.3610	1.330	1.330	1.360	1.320	1.410	1,400,000	1.3610	-6.34%
2025-05-29	1.420	1.390	1.420	1.380	1.430	1,143,000	1,606,020	1.4051	1.420	1.390	1.420	1.380	1.430	1,143,000	1.4051	1.43%
2025-05-28	1.400	1.380	1.400	1.380	1.470	1,432,000	2,040,570	1.4250	1.400	1.380	1.400	1.380	1.470	1,432,000	1.4250	0.21%
2025-05-27	1.460	1.450	1.460	1.440	1.490	833,000	1,216,040	1.4598	1.397	1.387	1.397	1.378	1.426	870,565	1.3968	-0.68%
2025-05-26	1.470	1.440	1.470	1.440	1.500	733,000	1,070,850	1.4609	1.407	1.378	1.407	1.378	1.435	766,056	1.3979	-0.68%
2025-05-23	1.480	1.480	1.500	1.470	1.550	653,000	986,300	1.5104	1.416	1.416	1.435	1.407	1.483	682,448	1.4452	0.68%
2025-05-22	1.470	1.470	1.490	1.460	1.500	613,000	908,040	1.4813	1.407	1.407	1.426	1.397	1.435	640,644	1.4174	-2.00%
2025-05-21	1.500	1.500	1.530	1.470	1.560	1,632,000	2,489,950	1.5257	1.435	1.435	1.464	1.407	1.493	1,705,598	1.4599	2.04%
2025-05-20	1.470	1.470	1.490	1.450	1.480	750,000	1,095,840	1.4611	1.407	1.407	1.426	1.387	1.416	783,822	1.3981	1.38%
2025-05-19	1.450	1.450	1.480	1.420	1.470	364,000	525,200	1.4429	1.387	1.387	1.416	1.359	1.407	380,415	1.3806	0.00%
2025-05-16	1.450	1.430	1.470	1.370	1.490	1,224,908	1,765,019	1.4409	1.387	1.368	1.407	1.311	1.426	1,280,147	1.3788	2.84%
2025-05-15	1.410	1.390	1.410	1.350	1.440	475,000	659,360	1.3881	1.349	1.330	1.349	1.292	1.378	496,421	1.3282	0.00%
2025-05-14	1.410	1.380	1.420	1.360	1.420	955,000	1,334,970	1.3979	1.349	1.320	1.359	1.301	1.359	998,067	1.3376	-0.70%
2025-05-13	1.420	1.380	1.420	1.380	1.420	429,000	599,900	1.3984	1.359	1.320	1.359	1.320	1.359	448,346	1.3380	0.00%
2025-05-12	1.420	1.410	1.420	1.370	1.420	791,000	1,104,500	1.3963	1.359	1.349	1.359	1.311	1.359	826,671	1.3361	2.90%
2025-05-09	1.380	1.360	1.390	1.300	1.390	656,000	892,500	1.3605	1.320	1.301	1.330	1.244	1.330	685,583	1.3018	3.76%
2025-05-08	1.330	1.330	1.350	1.310	1.390	1,414,000	1,898,930	1.3429	1.273	1.273	1.292	1.253	1.330	1,477,767	1.2850	-5.00%
2025-05-07	1.400	1.360	1.400	1.360	1.430	871,000	1,215,790	1.3959	1.340	1.301	1.340	1.301	1.368	910,279	1.3356	0.00%
2025-05-06	1.400	1.400	1.420	1.360	1.430	1,441,000	2,007,858	1.3934	1.340	1.340	1.359	1.301	1.368	1,505,984	1.3333	1.45%
2025-05-02	1.380	1.350	1.380	1.300	1.380	637,000	854,890	1.3421	1.320	1.292	1.320	1.244	1.320	665,727	1.2841	3.76%
2025-04-30	1.330	1.320	1.370	1.270	1.370	888,000	1,148,620	1.2935	1.273	1.263	1.311	1.215	1.311	928,046	1.2377	2.31%
2025-04-29	1.300	1.300	1.310	1.260	1.320	1,003,000	1,286,730	1.2829	1.244	1.244	1.253	1.206	1.263	1,048,232	1.2275	-0.76%
2025-04-28	1.310	1.310	1.330	1.310	1.320	380,000	498,950	1.3130	1.253	1.253	1.273	1.253	1.263	397,137	1.2564	0.00%
2025-04-25	1.310	1.310	1.340	1.310	1.420	1,324,000	1,814,130	1.3702	1.253	1.253	1.282	1.253	1.359	1,383,708	1.3111	0.77%
2025-04-24	1.300	1.300	1.310	1.290	1.300	141,000	182,840	1.2967	1.244	1.244	1.253	1.234	1.244	147,359	1.2408	-0.76%
2025-04-23	1.310	1.310	1.330	1.250	1.330	976,000	1,274,530	1.3059	1.253	1.253	1.273	1.196	1.273	1,020,014	1.2495	4.80%
2025-04-22	1.250	1.250	1.260	1.220	1.260	985,000	1,226,690	1.2454	1.196	1.196	1.206	1.167	1.206	1,029,420	1.1916	2.46%
2025-04-17	1.220	1.220	1.270	1.220	1.270	605,000	749,970	1.2396	1.167	1.167	1.215	1.167	1.215	632,283	1.1861	-1.61%
2025-04-16	1.240	1.230	1.250	1.210	1.260	1,310,000	1,622,860	1.2388	1.186	1.177	1.196	1.158	1.206	1,369,077	1.1854	-3.12%
2025-04-15	1.280	1.250	1.290	1.250	1.300	353,000	448,850	1.2715	1.225	1.196	1.234	1.196	1.244	368,919	1.2167	0.79%
2025-04-14	1.270	1.270	1.290	1.260	1.310	982,000	1,264,580	1.2878	1.215	1.215	1.234	1.206	1.253	1,026,285	1.2322	0.00%
2025-04-11	1.270	1.270	1.300	1.170	1.320	1,851,000	2,369,430	1.2801	1.215	1.215	1.244	1.120	1.263	1,934,474	1.2248	5.83%
2025-04-10	1.200	1.200	1.220	1.190	1.280	1,508,000	1,860,280	1.2336	1.148	1.148	1.167	1.139	1.225	1,576,006	1.1804	2.56%
2025-04-09	1.170	1.170	1.180	1.100	1.200	1,223,000	1,434,820	1.1732	1.120	1.120	1.129	1.053	1.148	1,278,153	1.1226	1.74%
2025-04-08	1.150	1.150	1.170	1.140	1.200	2,778,000	3,237,310	1.1653	1.100	1.100	1.120	1.091	1.148	2,903,278	1.1151	2.68%
2025-04-07	1.120	1.120	1.130	1.110	1.300	3,593,000	4,146,509	1.1541	1.072	1.072	1.081	1.062	1.244	3,755,032	1.1043	-16.42%
2025-04-03	1.340	1.310	1.340	1.290	1.340	1,557,000	2,061,530	1.3240	1.282	1.253	1.282	1.234	1.282	1,627,215	1.2669	1.52%
2025-04-02	1.320	1.320	1.330	1.300	1.350	1,053,000	1,391,720	1.3217	1.263	1.263	1.273	1.244	1.292	1,100,487	1.2646	1.54%
2025-04-01	1.300	1.300	1.320	1.300	1.360	1,368,000	1,819,710	1.3302	1.244	1.244	1.263	1.244	1.301	1,429,692	1.2728	-1.52%
2025-03-31	1.320	1.310	1.320	1.290	1.400	3,513,000	4,654,900	1.3250	1.263	1.253	1.263	1.234	1.340	3,671,424	1.2679	-7.69%
2025-03-28	1.430	1.400	1.430	1.390	1.490	1,759,000	2,487,310	1.4140	1.368	1.340	1.368	1.330	1.426	1,838,325	1.3530	0.70%
2025-03-27	1.420	1.420	1.440	1.400	1.500	2,792,519	4,049,453	1.4501	1.359	1.359	1.378	1.340	1.435	2,918,452	1.3875	-0.70%
2025-03-26	1.430	1.430	1.460	1.400	1.470	2,095,000	3,005,899	1.4348	1.368	1.368	1.397	1.340	1.407	2,189,477	1.3729	0.00%
2025-03-25	1.430	1.430	1.450	1.420	1.530	3,494,000	5,084,960	1.4553	1.368	1.368	1.387	1.359	1.464	3,651,568	1.3925	-6.54%
2025-03-24	1.530	1.520	1.530	1.520	1.600	1,795,000	2,787,999	1.5532	1.464	1.454	1.464	1.454	1.531	1,875,948	1.4862	-2.55%
2025-03-21	1.570	1.570	1.580	1.570	1.680	3,066,000	4,914,370	1.6029	1.502	1.502	1.512	1.502	1.608	3,204,266	1.5337	-6.55%
2025-03-20	1.680	1.680	1.690	1.660	1.770	3,838,000	6,554,200	1.7077	1.608	1.608	1.617	1.588	1.694	4,011,081	1.6340	-5.08%
2025-03-19	1.770	1.770	1.780	1.720	1.880	2,071,000	3,721,999	1.7972	1.694	1.694	1.703	1.646	1.799	2,164,395	1.7196	0.00%
2025-03-18	1.770	1.770	1.780	1.740	1.840	2,371,000	4,209,710	1.7755	1.694	1.694	1.703	1.665	1.761	2,477,924	1.6989	-0.56%
2025-03-17	1.780	1.780	1.800	1.740	1.880	3,452,000	6,285,400	1.8208	1.703	1.703	1.722	1.665	1.799	3,607,674	1.7422	1.71%
2025-03-14	1.750	1.750	1.760	1.630	1.800	7,482,000	12,864,970	1.7195	1.674	1.674	1.684	1.560	1.722	7,819,413	1.6453	8.02%
2025-03-13	1.620	1.620	1.640	1.610	1.820	6,761,908	11,446,693	1.6928	1.550	1.550	1.569	1.541	1.741	7,066,847	1.6198	-10.00%
2025-03-12	1.800	1.780	1.800	1.610	2.050	18,806,000	34,831,120	1.8521	1.722	1.703	1.722	1.541	1.962	19,654,087	1.7722	13.92%
2025-03-11	1.580	1.580	1.590	1.540	1.580	705,000	1,101,900	1.5630	1.512	1.512	1.521	1.474	1.512	736,793	1.4955	-1.25%
2025-03-10	1.600	1.590	1.600	1.570	1.610	789,000	1,248,280	1.5821	1.531	1.521	1.531	1.502	1.541	824,581	1.5138	-0.62%
2025-03-07	1.610	1.600	1.610	1.590	1.660	1,597,000	2,594,130	1.6244	1.541	1.531	1.541	1.521	1.588	1,669,019	1.5543	-2.42%
2025-03-06	1.650	1.640	1.650	1.640	1.740	2,271,000	3,808,430	1.6770	1.579	1.569	1.579	1.569	1.665	2,373,414	1.6046	-0.60%
2025-03-05	1.660	1.660	1.670	1.580	1.730	2,557,000	4,238,200	1.6575	1.588	1.588	1.598	1.512	1.655	2,672,312	1.5860	7.79%
2025-03-04	1.540	1.540	1.560	1.490	1.570	1,143,000	1,747,700	1.5290	1.474	1.474	1.493	1.426	1.502	1,194,545	1.4631	0.00%
2025-03-03	1.540	1.540	1.560	1.510	1.630	1,067,000	1,683,370	1.5777	1.474	1.474	1.493	1.445	1.560	1,115,118	1.5096	1.32%
2025-02-28	1.520	1.520	1.540	1.490	1.580	1,475,000	2,247,590	1.5238	1.454	1.454	1.474	1.426	1.512	1,541,518	1.4580	-5.59%
2025-02-27	1.610	1.590	1.610	1.560	1.700	1,691,000	2,723,440	1.6105	1.541	1.521	1.541	1.493	1.627	1,767,258	1.5411	-1.83%
2025-02-26	1.640	1.630	1.640	1.590	1.710	3,393,000	5,649,450	1.6650	1.569	1.560	1.569	1.521	1.636	3,546,013	1.5932	4.46%
2025-02-25	1.570	1.560	1.570	1.560	1.660	2,515,000	4,029,090	1.6020	1.502	1.493	1.502	1.493	1.588	2,628,418	1.5329	-6.55%
2025-02-24	1.680	1.660	1.680	1.650	1.840	5,000,000	8,721,770	1.7444	1.608	1.588	1.608	1.579	1.761	5,225,483	1.6691	-2.89%
2025-02-21	1.730	1.730	1.740	1.420	1.790	7,502,000	12,388,990	1.6514	1.655	1.655	1.665	1.359	1.713	7,840,315	1.5802	23.57%
2025-02-20	1.400	1.400	1.410	1.380	1.430	1,122,000	1,565,430	1.3952	1.340	1.340	1.349	1.320	1.368	1,172,598	1.3350	-3.45%
2025-02-19	1.450	1.440	1.450	1.360	1.520	2,704,000	3,851,440	1.4243	1.387	1.378	1.387	1.301	1.454	2,825,941	1.3629	-3.33%
2025-02-18	1.500	1.490	1.500	1.490	1.520	691,000	1,038,620	1.5031	1.435	1.426	1.435	1.426	1.454	722,162	1.4382	0.00%
2025-02-17	1.500	1.500	1.520	1.490	1.640	2,744,000	4,201,540	1.5312	1.435	1.435	1.454	1.426	1.569	2,867,745	1.4651	-5.66%
2025-02-14	1.590	1.580	1.590	1.550	1.650	2,304,000	3,657,460	1.5874	1.521	1.512	1.521	1.483	1.579	2,407,903	1.5189	0.63%
2025-02-13	1.580	1.570	1.580	1.540	1.710	2,951,000	4,767,310	1.6155	1.512	1.502	1.512	1.474	1.636	3,084,080	1.5458	-4.24%
2025-02-12	1.650	1.640	1.650	1.470	1.710	4,452,000	7,268,580	1.6327	1.579	1.569	1.579	1.407	1.636	4,652,770	1.5622	14.58%
2025-02-11	1.440	1.440	1.450	1.430	1.590	2,325,000	3,508,830	1.5092	1.378	1.378	1.387	1.368	1.521	2,429,850	1.4441	-11.11%
2025-02-10	1.620	1.620	1.640	1.600	1.720	2,047,000	3,346,600	1.6349	1.550	1.550	1.569	1.531	1.646	2,139,313	1.5643	-3.57%
2025-02-07	1.680	1.670	1.680	1.450	1.730	10,064,000	16,052,630	1.5951	1.608	1.598	1.608	1.387	1.655	10,517,853	1.5262	15.86%
2025-02-06	1.450	1.450	1.470	1.120	1.500	6,939,000	9,185,770	1.3238	1.387	1.387	1.407	1.072	1.435	7,251,926	1.2667	30.63%
2025-02-05	1.110	1.090	1.110	1.080	1.110	252,000	274,080	1.0876	1.062	1.043	1.062	1.033	1.062	263,364	1.0407	0.91%
2025-02-04	1.100	1.100	1.110	1.080	1.140	716,000	791,440	1.1054	1.053	1.053	1.062	1.033	1.091	748,289	1.0577	-0.90%
2025-02-03	1.110	1.110	1.130	1.060	1.120	289,000	315,800	1.0927	1.062	1.062	1.081	1.014	1.072	302,033	1.0456	-1.77%
2025-01-28	1.130	1.120	1.130	1.090	1.130	130,000	143,790	1.1061	1.081	1.072	1.081	1.043	1.081	135,863	1.0583	3.67%
2025-01-27	1.090	1.090	1.100	1.050	1.110	141,000	153,800	1.0908	1.043	1.043	1.053	1.005	1.062	147,359	1.0437	2.83%
2025-01-24	1.060	1.040	1.060	1.030	1.060	189,000	197,940	1.0473	1.014	0.995	1.014	0.986	1.014	197,523	1.0021	0.95%
2025-01-23	1.050	1.050	1.070	1.020	1.090	566,000	590,450	1.0432	1.005	1.005	1.024	0.976	1.043	591,525	0.9982	-1.87%
2025-01-22	1.070	1.060	1.070	1.040	1.120	919,000	972,930	1.0587	1.024	1.014	1.024	0.995	1.072	960,444	1.0130	-4.46%
2025-01-21	1.120	1.100	1.120	1.100	1.130	133,000	148,940	1.1198	1.072	1.053	1.072	1.053	1.081	138,998	1.0715	0.90%
2025-01-20	1.110	1.100	1.110	1.080	1.130	136,000	149,860	1.1019	1.062	1.053	1.062	1.033	1.081	142,133	1.0544	0.00%
2025-01-17	1.110	1.090	1.110	1.110	1.110	5,000	5,550	1.1100	1.062	1.043	1.062	1.062	1.062	5,225	1.0621	-0.89%
2025-01-16	1.120	1.100	1.120	1.080	1.120	540,000	593,240	1.0986	1.072	1.053	1.072	1.033	1.072	564,352	1.0512	0.00%
2025-01-15	1.120	1.090	1.120	1.090	1.150	182,000	203,060	1.1157	1.072	1.043	1.072	1.043	1.100	190,208	1.0676	-1.75%
2025-01-14	1.140	1.130	1.150	1.120	1.190	162,000	184,610	1.1396	1.091	1.081	1.100	1.072	1.139	169,306	1.0904	2.70%
2025-01-13	1.110	1.090	1.110	1.070	1.110	131,000	142,940	1.0911	1.062	1.043	1.062	1.024	1.062	136,908	1.0441	1.83%
2025-01-10	1.090	1.080	1.110	1.080	1.110	567,000	619,660	1.0929	1.043	1.033	1.062	1.033	1.062	592,570	1.0457	-0.91%
2025-01-09	1.100	1.100	1.110	1.100	1.120	72,000	79,810	1.1085	1.053	1.053	1.062	1.053	1.072	75,247	1.0606	0.00%
2025-01-08	1.100	1.100	1.130	1.100	1.140	1,009,000	1,126,130	1.1161	1.053	1.053	1.081	1.053	1.091	1,054,503	1.0679	-1.79%
2025-01-07	1.120	1.120	1.140	1.100	1.120	52,000	57,770	1.1110	1.072	1.072	1.091	1.053	1.072	54,345	1.0630	0.00%
2025-01-06	1.120	1.120	1.150	1.120	1.190	271,000	306,780	1.1320	1.072	1.072	1.100	1.072	1.139	283,221	1.0832	-3.45%
2025-01-03	1.160	1.150	1.170	1.140	1.170	371,000	428,070	1.1538	1.110	1.100	1.120	1.091	1.120	387,731	1.1040	0.00%
2025-01-02	1.160	1.170	1.200	1.160	1.200	792,000	930,550	1.1749	1.110	1.120	1.148	1.110	1.148	827,717	1.1242	-4.13%
2024-12-31	1.210	1.210	1.220	1.200	1.220	70,000	84,460	1.2066	1.158	1.158	1.167	1.148	1.167	73,157	1.1545	0.00%
2024-12-30	1.210	1.210	1.220	1.200	1.240	326,000	395,480	1.2131	1.158	1.158	1.167	1.148	1.186	340,702	1.1608	0.83%
2024-12-27	1.200	1.200	1.210	1.200	1.240	701,000	850,740	1.2136	1.148	1.148	1.158	1.148	1.186	732,613	1.1612	-3.23%
2024-12-24	1.240	1.240	1.280	1.230	1.250	38,000	47,480	1.2495	1.186	1.186	1.225	1.177	1.196	39,714	1.1956	-0.80%
2024-12-23	1.250	1.230	1.250	1.220	1.250	41,000	50,540	1.2327	1.196	1.177	1.196	1.167	1.196	42,849	1.1795	0.00%
2024-12-20	1.250	1.230	1.260	1.230	1.250	142,000	176,090	1.2401	1.196	1.177	1.206	1.177	1.196	148,404	1.1866	-1.57%
2024-12-19	1.270	1.270	1.320	1.240	1.340	122,000	154,960	1.2702	1.215	1.215	1.263	1.186	1.282	127,502	1.2154	0.79%
2024-12-18	1.260	1.260	1.280	1.250	1.270	49,000	61,760	1.2604	1.206	1.206	1.225	1.196	1.215	51,210	1.2060	0.80%
2024-12-17	1.250	1.240	1.270	1.240	1.270	153,000	191,930	1.2544	1.196	1.186	1.215	1.186	1.215	159,900	1.2003	-0.79%
2024-12-16	1.260	1.260	1.290	1.260	1.290	181,000	231,980	1.2817	1.206	1.206	1.234	1.206	1.234	189,162	1.2264	-1.56%
2024-12-13	1.280	1.280	1.350	1.270	1.290	129,000	164,810	1.2776	1.225	1.225	1.292	1.215	1.234	134,817	1.2225	0.00%
2024-12-12	1.280	1.340	1.360	1.260	1.360	935,000	1,209,750	1.2939	1.225	1.282	1.301	1.206	1.301	977,165	1.2380	0.79%
2024-12-11	1.270	1.260	1.280	1.250	1.290	308,000	389,760	1.2655	1.215	1.206	1.225	1.196	1.234	321,890	1.2108	-3.79%
2024-12-10	1.320	1.290	1.330	1.270	1.360	424,000	566,780	1.3367	1.263	1.234	1.273	1.215	1.301	443,121	1.2791	0.00%
2024-12-09	1.320	1.310	1.330	1.270	1.340	322,000	415,220	1.2895	1.263	1.253	1.273	1.215	1.282	336,521	1.2339	-2.22%
2024-12-06	1.350	1.350	1.360	1.190	1.350	759,000	984,190	1.2967	1.292	1.292	1.301	1.139	1.292	793,228	1.2407	10.66%
2024-12-05	1.220	1.200	1.220	1.180	1.220	69,000	82,630	1.1975	1.167	1.148	1.167	1.129	1.167	72,112	1.1459	1.67%
2024-12-04	1.200	1.200	1.210	1.170	1.210	89,000	104,990	1.1797	1.148	1.148	1.158	1.120	1.158	93,014	1.1288	-0.83%
2024-12-03	1.210	1.200	1.210	1.180	1.230	278,000	333,560	1.1999	1.158	1.148	1.158	1.129	1.177	290,537	1.1481	-1.63%
2024-12-02	1.230	1.230	1.240	1.210	1.230	189,000	230,460	1.2194	1.177	1.177	1.186	1.158	1.177	197,523	1.1667	3.36%
2024-11-29	1.190	1.200	1.210	1.150	1.200	371,000	438,400	1.1817	1.139	1.148	1.158	1.100	1.148	387,731	1.1307	-0.83%
2024-11-28	1.200	1.190	1.200	1.190	1.220	308,000	374,160	1.2148	1.148	1.139	1.148	1.139	1.167	321,890	1.1624	-1.64%
2024-11-27	1.220	1.220	1.230	1.180	1.230	820,000	996,470	1.2152	1.167	1.167	1.177	1.129	1.177	856,979	1.1628	2.52%
2024-11-26	1.190	1.190	1.220	1.190	1.230	145,000	176,370	1.2163	1.139	1.139	1.167	1.139	1.177	151,539	1.1639	-1.65%
2024-11-25	1.210	1.180	1.210	1.180	1.240	139,000	167,610	1.2058	1.158	1.129	1.158	1.129	1.186	145,268	1.1538	-1.63%
2024-11-22	1.230	1.200	1.230	1.160	1.250	929,000	1,113,670	1.1988	1.177	1.148	1.177	1.110	1.196	970,895	1.1471	-1.60%
2024-11-21	1.250	1.250	1.270	1.250	1.300	148,000	186,960	1.2632	1.196	1.196	1.215	1.196	1.244	154,674	1.2087	0.81%
2024-11-20	1.240	1.250	1.270	1.240	1.270	525,000	657,150	1.2517	1.186	1.196	1.215	1.186	1.215	548,676	1.1977	-2.36%
2024-11-19	1.270	1.260	1.270	1.260	1.270	87,000	110,430	1.2693	1.215	1.206	1.215	1.206	1.215	90,923	1.2145	0.00%
2024-11-18	1.270	1.270	1.290	1.260	1.300	90,000	114,800	1.2756	1.215	1.215	1.234	1.206	1.244	94,059	1.2205	-2.31%
2024-11-15	1.300	1.280	1.300	1.280	1.340	335,000	435,940	1.3013	1.244	1.225	1.244	1.225	1.282	350,107	1.2452	-1.52%
2024-11-14	1.320	1.320	1.330	1.310	1.360	490,000	647,650	1.3217	1.263	1.263	1.273	1.253	1.301	512,097	1.2647	-2.94%
2024-11-13	1.360	1.350	1.380	1.320	1.400	281,000	381,200	1.3566	1.301	1.292	1.320	1.263	1.340	293,672	1.2980	-4.23%
2024-11-12	1.420	1.430	1.460	1.410	1.570	600,000	879,500	1.4658	1.359	1.368	1.397	1.349	1.502	627,058	1.4026	-1.39%
2024-11-11	1.440	1.430	1.440	1.400	1.480	781,000	1,126,450	1.4423	1.378	1.368	1.378	1.340	1.416	816,220	1.3801	-3.36%
2024-11-08	1.490	1.490	1.510	1.460	1.620	744,000	1,123,600	1.5102	1.426	1.426	1.445	1.397	1.550	777,552	1.4450	-5.10%
2024-11-07	1.570	1.530	1.580	1.280	1.570	3,041,000	4,377,370	1.4395	1.502	1.464	1.512	1.225	1.502	3,178,139	1.3773	22.66%
2024-11-06	1.280	1.250	1.300	1.220	1.290	392,000	490,740	1.2519	1.225	1.196	1.244	1.167	1.234	409,678	1.1979	1.59%
2024-11-05	1.260	1.230	1.260	1.180	1.280	709,000	860,300	1.2134	1.206	1.177	1.206	1.129	1.225	740,974	1.1610	6.78%
2024-11-04	1.180	1.180	1.200	1.160	1.200	87,000	103,620	1.1910	1.129	1.129	1.148	1.110	1.148	90,923	1.1396	0.00%
2024-11-01	1.180	1.180	1.190	1.160	1.200	67,000	79,340	1.1842	1.129	1.129	1.139	1.110	1.148	70,021	1.1331	-1.67%
2024-10-31	1.200	1.190	1.200	1.150	1.240	1,475,000	1,759,160	1.1927	1.148	1.139	1.148	1.100	1.186	1,541,518	1.1412	-4.00%
2024-10-30	1.250	1.250	1.270	1.250	1.260	56,000	70,200	1.2536	1.196	1.196	1.215	1.196	1.206	58,525	1.1995	-3.10%
2024-10-29	1.290	1.290	1.300	1.290	1.330	167,000	217,290	1.3011	1.234	1.234	1.244	1.234	1.273	174,531	1.2450	-2.27%
2024-10-28	1.320	1.320	1.330	1.320	1.330	97,000	128,620	1.3260	1.263	1.263	1.273	1.263	1.273	101,374	1.2688	1.54%
2024-10-25	1.300	1.300	1.330	1.200	1.320	638,000	826,660	1.2957	1.244	1.244	1.273	1.148	1.263	666,772	1.2398	6.56%
2024-10-24	1.220	1.210	1.240	1.160	1.300	1,327,000	1,636,290	1.2331	1.167	1.158	1.186	1.110	1.244	1,386,843	1.1799	-6.87%
2024-10-23	1.310	1.290	1.310	1.260	1.360	807,000	1,073,500	1.3302	1.253	1.234	1.253	1.206	1.301	843,393	1.2728	-2.96%
2024-10-22	1.350	1.350	1.360	1.350	1.420	560,000	766,890	1.3694	1.292	1.292	1.301	1.292	1.359	585,254	1.3104	-2.17%
2024-10-21	1.380	1.380	1.390	1.370	1.450	323,000	457,330	1.4159	1.320	1.320	1.330	1.311	1.387	337,566	1.3548	-2.13%
2024-10-18	1.410	1.400	1.410	1.360	1.460	759,000	1,064,360	1.4023	1.349	1.340	1.349	1.301	1.397	793,228	1.3418	6.82%
2024-10-17	1.320	1.320	1.340	1.310	1.410	315,000	432,510	1.3730	1.263	1.263	1.282	1.253	1.349	329,205	1.3138	-2.94%
2024-10-16	1.360	1.350	1.360	1.350	1.420	290,000	401,050	1.3829	1.301	1.292	1.301	1.292	1.359	303,078	1.3233	-4.23%
2024-10-15	1.420	1.400	1.420	1.370	1.480	658,000	958,600	1.4568	1.359	1.340	1.359	1.311	1.416	687,674	1.3940	-4.05%
2024-10-14	1.480	1.470	1.520	1.460	1.530	867,000	1,300,600	1.5001	1.416	1.407	1.454	1.397	1.464	906,099	1.4354	-1.33%
2024-10-10	1.500	1.500	1.520	1.480	1.660	702,000	1,078,680	1.5366	1.435	1.435	1.454	1.416	1.588	733,658	1.4703	0.67%
2024-10-09	1.490	1.470	1.500	1.400	1.620	1,453,000	2,210,150	1.5211	1.426	1.407	1.435	1.340	1.550	1,518,525	1.4555	-6.88%
2024-10-08	1.600	1.570	1.600	1.540	2.020	5,367,000	9,046,470	1.6856	1.531	1.502	1.531	1.474	1.933	5,609,034	1.6128	-17.95%
2024-10-07	1.950	1.950	1.960	1.780	1.950	3,995,000	7,427,630	1.8592	1.866	1.866	1.875	1.703	1.866	4,175,161	1.7790	12.72%
2024-10-04	1.730	1.730	1.770	1.590	1.790	2,535,000	4,291,815	1.6930	1.655	1.655	1.694	1.521	1.713	2,649,320	1.6200	8.81%
2024-10-03	1.590	1.590	1.600	1.500	1.730	3,213,000	5,018,755	1.5620	1.521	1.521	1.531	1.435	1.655	3,357,895	1.4946	-8.09%
2024-10-02	1.730	1.720	1.730	1.610	1.900	3,616,000	6,397,720	1.7693	1.655	1.646	1.655	1.541	1.818	3,779,069	1.6929	5.49%
2024-09-30	1.640	1.630	1.640	1.250	1.670	3,996,000	6,055,790	1.5155	1.569	1.560	1.569	1.196	1.598	4,176,206	1.4501	32.26%
2024-09-27	1.240	1.240	1.260	1.190	1.320	1,048,000	1,305,370	1.2456	1.186	1.186	1.206	1.139	1.263	1,095,261	1.1918	0.81%
2024-09-26	1.230	1.230	1.250	1.110	1.250	764,000	888,380	1.1628	1.177	1.177	1.196	1.062	1.196	798,454	1.1126	10.81%
2024-09-25	1.110	1.100	1.110	1.110	1.230	330,000	376,980	1.1424	1.062	1.053	1.062	1.062	1.177	344,882	1.0931	-0.89%
2024-09-24	1.120	1.100	1.120	1.100	1.120	265,000	294,300	1.1106	1.072	1.053	1.072	1.053	1.072	276,951	1.0626	6.67%
2024-09-23	1.050	1.040	1.050	1.030	1.130	268,000	282,370	1.0536	1.005	0.995	1.005	0.986	1.081	280,086	1.0082	-8.70%
2024-09-20	1.150	1.140	1.150	1.090	1.210	424,000	491,140	1.1583	1.100	1.091	1.100	1.043	1.158	443,121	1.1084	1.77%
2024-09-19	1.130	1.120	1.130	0.940	1.190	1,374,000	1,435,610	1.0448	1.081	1.072	1.081	0.899	1.139	1,435,963	0.9998	21.51%
2024-09-17	0.930	0.930	0.950	0.920	1.040	1,512,172	1,433,363	0.9479	0.890	0.890	0.909	0.880	0.995	1,580,366	0.9070	-9.71%
2024-09-16	1.030	1.030	1.040	1.030	1.080	565,000	590,090	1.0444	0.986	0.986	0.995	0.986	1.033	590,480	0.9993	-4.63%
2024-09-13	1.080	1.050	1.080	1.080	1.090	16,000	17,400	1.0875	1.033	1.005	1.033	1.033	1.043	16,722	1.0406	-1.82%
2024-09-12	1.100	1.070	1.100	1.090	1.100	5,000	5,480	1.0960	1.053	1.024	1.053	1.043	1.053	5,225	1.0487	0.00%
2024-09-11	1.100	1.040	1.100	1.040	1.120	269,000	288,010	1.0707	1.053	0.995	1.053	0.995	1.072	281,131	1.0245	0.92%
2024-09-10	1.090	1.070	1.090	1.070	1.130	166,000	179,400	1.0807	1.043	1.024	1.043	1.024	1.081	173,486	1.0341	2.83%
2024-09-09	1.060	1.060	1.090	1.060	1.130	150,000	164,280	1.0952	1.014	1.014	1.043	1.014	1.081	156,764	1.0479	-5.36%
2024-09-05	1.120	1.080	1.090	1.080	1.130	153,000	166,810	1.0903	1.072	1.033	1.043	1.033	1.081	159,900	1.0432	3.70%
2024-09-04	1.080	1.080	1.090	1.060	1.150	558,000	606,760	1.0874	1.033	1.033	1.043	1.014	1.100	583,164	1.0405	-4.42%
2024-09-03	1.130	1.130	1.170	1.110	1.230	604,000	693,380	1.1480	1.081	1.081	1.120	1.062	1.177	631,238	1.0984	-5.04%
2024-09-02	1.190	1.180	1.190	1.180	1.220	200,000	237,450	1.1873	1.139	1.129	1.139	1.129	1.167	209,019	1.1360	-0.83%
2024-08-30	1.200	1.190	1.200	1.170	1.210	311,000	369,310	1.1875	1.148	1.139	1.148	1.120	1.158	325,025	1.1363	0.00%
2024-08-29	1.200	1.230	1.240	1.190	1.250	348,000	417,490	1.1997	1.148	1.177	1.186	1.139	1.196	363,694	1.1479	-0.83%
2024-08-28	1.210	1.240	1.250	1.180	1.270	2,341,000	2,820,510	1.2048	1.158	1.186	1.196	1.129	1.215	2,446,571	1.1528	-4.72%
2024-08-27	1.270	1.260	1.270	1.270	1.300	303,000	386,990	1.2772	1.215	1.206	1.215	1.215	1.244	316,664	1.2221	0.00%
2024-08-26	1.270	1.260	1.270	1.260	1.300	234,000	301,440	1.2882	1.215	1.206	1.215	1.206	1.244	244,553	1.2326	-2.31%
2024-08-23	1.300	1.280	1.310	1.300	1.390	329,000	430,680	1.3091	1.244	1.225	1.253	1.244	1.330	343,837	1.2526	-2.26%
2024-08-22	1.330	1.330	1.350	1.300	1.470	908,000	1,233,860	1.3589	1.273	1.273	1.292	1.244	1.407	948,948	1.3002	-7.64%
2024-08-21	1.440	1.430	1.440	1.430	1.490	257,000	373,780	1.4544	1.378	1.368	1.378	1.368	1.426	268,590	1.3916	-2.70%
2024-08-20	1.480	1.450	1.480	1.450	1.490	132,000	192,770	1.4604	1.416	1.387	1.416	1.387	1.426	137,953	1.3974	-0.67%
2024-08-19	1.490	1.480	1.500	1.480	1.500	52,000	77,760	1.4954	1.426	1.416	1.435	1.416	1.435	54,345	1.4309	0.68%
2024-08-16	1.480	1.480	1.500	1.470	1.490	105,000	155,490	1.4809	1.416	1.416	1.435	1.407	1.426	109,735	1.4170	2.07%
2024-08-15	1.450	1.440	1.450	1.450	1.510	123,000	180,630	1.4685	1.387	1.378	1.387	1.387	1.445	128,547	1.4052	-4.61%
2024-08-14	1.520	1.510	1.530	1.520	1.540	546,000	834,580	1.5285	1.454	1.445	1.464	1.454	1.474	570,623	1.4626	-0.65%
2024-08-13	1.530	1.520	1.550	1.480	1.560	886,000	1,340,930	1.5135	1.464	1.454	1.483	1.416	1.493	925,956	1.4482	4.08%
2024-08-12	1.470	1.450	1.470	1.440	1.500	108,000	157,860	1.4617	1.407	1.387	1.407	1.378	1.435	112,870	1.3986	0.68%
2024-08-09	1.460	1.460	1.480	1.440	1.480	82,000	119,210	1.4538	1.397	1.397	1.416	1.378	1.416	85,698	1.3910	0.69%
2024-08-08	1.450	1.440	1.450	1.440	1.470	307,000	443,750	1.4454	1.387	1.378	1.387	1.378	1.407	320,845	1.3831	0.00%
2024-08-07	1.450	1.440	1.470	-	-	0	0	-	1.387	1.378	1.407	-	-	0	-	0.00%
2024-08-06	1.450	1.450	1.460	1.430	1.470	326,000	471,480	1.4463	1.387	1.387	1.397	1.368	1.407	340,702	1.3839	2.11%
2024-08-05	1.420	1.420	1.440	1.420	1.470	202,000	289,990	1.4356	1.359	1.359	1.378	1.359	1.407	211,110	1.3736	-4.05%
2024-08-02	1.480	1.460	1.490	1.440	1.490	253,000	369,720	1.4613	1.416	1.397	1.426	1.378	1.426	264,409	1.3983	-0.67%
2024-08-01	1.490	1.460	1.490	1.460	1.500	198,000	290,410	1.4667	1.426	1.397	1.426	1.397	1.435	206,929	1.4034	-0.67%
2024-07-31	1.500	1.500	1.520	1.490	1.520	172,000	259,280	1.5074	1.435	1.435	1.454	1.426	1.454	179,757	1.4424	-0.66%
2024-07-30	1.510	1.490	1.510	1.460	1.510	98,000	144,570	1.4752	1.445	1.426	1.445	1.397	1.445	102,419	1.4115	-0.66%
2024-07-29	1.520	1.520	1.540	1.460	1.590	133,000	201,850	1.5177	1.454	1.454	1.474	1.397	1.521	138,998	1.4522	2.70%
2024-07-26	1.480	1.450	1.480	1.450	1.530	83,000	122,880	1.4805	1.416	1.387	1.416	1.387	1.464	86,743	1.4166	0.68%
2024-07-25	1.470	1.470	1.480	1.460	1.540	74,000	110,390	1.4918	1.407	1.407	1.416	1.397	1.474	77,337	1.4274	-2.00%
2024-07-24	1.500	1.480	1.500	1.480	1.550	70,000	105,890	1.5127	1.435	1.416	1.435	1.416	1.483	73,157	1.4474	-1.32%
2024-07-23	1.520	1.520	1.560	1.520	1.600	47,000	72,950	1.5521	1.454	1.454	1.493	1.454	1.531	49,120	1.4852	-5.00%
2024-07-22	1.600	1.570	1.600	1.570	1.600	140,000	222,510	1.5894	1.531	1.502	1.531	1.502	1.531	146,314	1.5208	1.27%
2024-07-19	1.580	1.560	1.580	1.560	1.590	91,000	143,010	1.5715	1.512	1.493	1.512	1.493	1.521	95,104	1.5037	0.64%
2024-07-18	1.570	1.560	1.570	1.560	1.570	34,000	53,260	1.5665	1.502	1.493	1.502	1.493	1.502	35,533	1.4989	1.95%
2024-07-17	1.540	1.540	1.570	1.520	1.570	156,000	243,060	1.5581	1.474	1.474	1.502	1.454	1.502	163,035	1.4908	-1.28%
2024-07-16	1.560	1.520	1.560	1.530	1.600	56,000	86,620	1.5468	1.493	1.454	1.493	1.464	1.531	58,525	1.4800	1.96%
2024-07-15	1.530	1.490	1.560	1.510	1.540	31,000	46,860	1.5116	1.464	1.426	1.493	1.445	1.474	32,398	1.4464	0.66%
2024-07-12	1.520	1.500	1.520	1.470	1.520	183,000	275,610	1.5061	1.454	1.435	1.454	1.407	1.454	191,253	1.4411	0.00%
2024-07-11	1.520	1.520	1.550	1.490	1.560	143,000	215,670	1.5082	1.454	1.454	1.483	1.426	1.493	149,449	1.4431	0.66%
2024-07-10	1.510	1.510	1.530	1.500	1.590	423,000	653,390	1.5447	1.445	1.445	1.464	1.435	1.521	442,076	1.4780	4.14%
2024-07-09	1.450	1.450	1.500	1.450	1.500	103,000	153,260	1.4880	1.387	1.387	1.435	1.387	1.435	107,645	1.4238	-2.03%
2024-07-08	1.480	1.470	1.490	1.470	1.510	67,000	100,030	1.4930	1.416	1.407	1.426	1.407	1.445	70,021	1.4286	-1.99%
2024-07-05	1.510	1.490	1.510	1.450	1.520	165,000	242,880	1.4720	1.445	1.426	1.445	1.387	1.454	172,441	1.4085	2.72%
2024-07-04	1.470	1.470	1.490	1.430	1.500	231,000	340,830	1.4755	1.407	1.407	1.426	1.368	1.435	241,417	1.4118	3.52%
2024-07-03	1.420	1.420	1.450	1.410	1.460	244,000	349,250	1.4314	1.359	1.359	1.387	1.349	1.397	255,004	1.3696	-0.70%
2024-07-02	1.430	1.420	1.430	1.420	1.470	340,000	494,680	1.4549	1.368	1.359	1.368	1.359	1.407	355,333	1.3922	0.70%
2024-06-28	1.420	1.410	1.420	1.410	1.440	80,000	114,260	1.4283	1.359	1.349	1.359	1.349	1.378	83,608	1.3666	-0.70%
2024-06-27	1.430	1.420	1.430	1.400	1.450	328,000	469,040	1.4300	1.368	1.359	1.368	1.340	1.387	342,792	1.3683	-1.38%
2024-06-26	1.450	1.450	1.460	1.440	1.510	1,993,000	2,894,500	1.4523	1.387	1.387	1.397	1.378	1.445	2,082,878	1.3897	0.00%
2024-06-25	1.450	1.430	1.450	1.430	1.530	233,000	343,980	1.4763	1.387	1.368	1.387	1.368	1.464	243,508	1.4126	-2.68%
2024-06-24	1.490	1.490	1.500	1.460	1.520	235,000	348,610	1.4834	1.426	1.426	1.435	1.397	1.454	245,598	1.4194	-3.87%
2024-06-21	1.550	1.550	1.560	1.460	1.580	77,000	118,170	1.5347	1.483	1.483	1.493	1.397	1.512	80,472	1.4685	0.00%
2024-06-20	1.550	1.510	1.550	1.520	1.600	104,000	160,990	1.5480	1.483	1.445	1.483	1.454	1.531	108,690	1.4812	-0.64%
2024-06-19	1.560	1.540	1.570	1.540	1.580	72,900	113,750	1.5604	1.493	1.474	1.502	1.474	1.512	76,188	1.4930	0.00%
2024-06-18	1.560	1.550	1.570	1.550	1.630	84,000	132,330	1.5754	1.493	1.483	1.502	1.483	1.560	87,788	1.5074	-4.29%
2024-06-17	1.630	1.600	1.630	1.560	1.640	286,000	454,740	1.5900	1.560	1.531	1.560	1.493	1.569	298,898	1.5214	3.82%
2024-06-14	1.570	1.570	1.610	1.540	1.630	1,211,000	1,922,270	1.5873	1.502	1.502	1.541	1.474	1.560	1,265,612	1.5188	1.29%
2024-06-13	1.550	1.550	1.600	1.440	1.600	1,218,000	1,826,250	1.4994	1.483	1.483	1.531	1.378	1.531	1,272,928	1.4347	4.73%
2024-06-12	1.480	1.470	1.480	1.460	1.620	2,041,000	3,094,660	1.5162	1.416	1.407	1.416	1.397	1.550	2,133,042	1.4508	-8.64%
2024-06-11	1.620	1.610	1.620	1.570	1.680	1,099,000	1,764,290	1.6054	1.550	1.541	1.550	1.502	1.608	1,148,561	1.5361	-3.57%
2024-06-07	1.680	1.680	1.700	1.650	1.750	710,000	1,195,600	1.6839	1.608	1.608	1.627	1.579	1.674	742,019	1.6113	-3.45%
2024-06-06	1.740	1.740	1.760	1.700	1.760	179,000	311,580	1.7407	1.665	1.665	1.684	1.627	1.684	187,072	1.6656	-0.57%
2024-06-05	1.750	1.730	1.750	1.700	1.780	436,000	752,870	1.7268	1.674	1.655	1.674	1.627	1.703	455,662	1.6523	-1.69%
2024-06-04	1.780	1.780	1.800	1.750	1.800	72,000	127,540	1.7714	1.703	1.703	1.722	1.674	1.722	75,247	1.6950	0.56%
2024-06-03	1.770	1.770	1.800	1.750	1.810	388,000	688,770	1.7752	1.694	1.694	1.722	1.674	1.732	405,497	1.6986	-2.75%
2024-05-31	1.820	1.790	1.820	1.790	1.840	45,000	81,480	1.8107	1.741	1.713	1.741	1.713	1.761	47,029	1.7325	0.00%
2024-05-30	1.820	1.790	1.830	1.790	1.840	87,000	157,590	1.8114	1.741	1.713	1.751	1.713	1.761	90,923	1.7332	-1.62%
2024-05-29	1.850	1.840	1.850	1.800	1.880	326,000	600,810	1.8430	1.770	1.761	1.770	1.722	1.799	340,702	1.7634	3.82%
2024-05-28	1.880	1.870	1.880	1.800	1.950	536,996	1,007,662	1.8765	1.705	1.696	1.705	1.633	1.769	592,076	1.7019	5.03%
2024-05-27	1.790	1.790	1.820	1.730	1.970	4,067,000	7,613,412	1.8720	1.623	1.623	1.651	1.569	1.787	4,484,157	1.6978	-8.67%
2024-05-24	1.960	1.960	1.980	1.940	1.990	197,000	385,730	1.9580	1.778	1.778	1.796	1.760	1.805	217,207	1.7759	1.03%
2024-05-23	1.940	1.940	1.980	1.930	2.030	321,000	632,170	1.9694	1.760	1.760	1.796	1.750	1.841	353,925	1.7862	-5.37%
2024-05-22	2.050	2.030	2.050	1.980	2.050	274,000	552,970	2.0181	1.859	1.841	1.859	1.796	1.859	302,104	1.8304	3.54%
2024-05-21	1.980	1.980	1.990	1.970	2.080	909,000	1,827,510	2.0105	1.796	1.796	1.805	1.787	1.886	1,002,237	1.8234	-4.81%
2024-05-20	2.080	2.070	2.080	2.060	2.120	659,000	1,376,120	2.0882	1.886	1.877	1.886	1.868	1.923	726,594	1.8939	-1.42%
2024-05-17	2.110	2.100	2.120	2.080	2.170	460,000	971,590	2.1122	1.914	1.905	1.923	1.886	1.968	507,183	1.9157	-1.40%
2024-05-16	2.140	2.130	2.140	2.110	2.150	402,000	856,300	2.1301	1.941	1.932	1.941	1.914	1.950	443,234	1.9319	3.88%
2024-05-14	2.060	2.060	2.090	2.040	2.120	331,000	687,510	2.0771	1.868	1.868	1.896	1.850	1.923	364,951	1.8838	-1.90%
2024-05-13	2.100	2.100	2.110	2.050	2.150	216,000	455,400	2.1083	1.905	1.905	1.914	1.859	1.950	238,155	1.9122	0.48%
2024-05-10	2.090	2.110	2.130	2.080	2.140	456,000	955,910	2.0963	1.896	1.914	1.932	1.886	1.941	502,772	1.9013	-2.34%
2024-05-09	2.140	2.120	2.140	2.090	2.160	431,000	918,030	2.1300	1.941	1.923	1.941	1.896	1.959	475,208	1.9318	-0.47%
2024-05-08	2.150	2.150	2.170	2.090	2.170	773,000	1,659,150	2.1464	1.950	1.950	1.968	1.896	1.968	852,287	1.9467	2.87%
2024-05-07	2.090	2.070	2.090	2.020	2.090	398,000	819,710	2.0596	1.896	1.877	1.896	1.832	1.896	438,823	1.8680	1.95%
2024-05-06	2.050	2.040	2.050	2.010	2.080	198,000	405,790	2.0494	1.859	1.850	1.859	1.823	1.886	218,309	1.8588	-0.97%
2024-05-03	2.070	2.040	2.070	2.020	2.080	469,000	963,530	2.0544	1.877	1.850	1.877	1.832	1.886	517,106	1.8633	0.00%
2024-05-02	2.070	2.040	2.080	1.850	2.090	584,000	1,167,060	1.9984	1.877	1.850	1.886	1.678	1.896	643,902	1.8125	8.95%
2024-04-30	1.900	1.930	1.950	1.860	1.960	595,000	1,132,610	1.9035	1.723	1.750	1.769	1.687	1.778	656,030	1.7265	-3.06%
2024-04-29	1.960	1.930	1.970	1.930	1.990	407,000	800,130	1.9659	1.778	1.750	1.787	1.750	1.805	448,746	1.7830	1.03%
2024-04-26	1.940	1.910	1.950	1.880	1.950	400,000	761,020	1.9026	1.760	1.732	1.769	1.705	1.769	441,028	1.7256	3.19%
2024-04-25	1.880	1.880	1.900	1.780	1.900	396,000	738,440	1.8647	1.705	1.705	1.723	1.614	1.723	436,618	1.6913	1.08%
2024-04-24	1.860	1.860	1.880	1.780	1.920	341,000	630,430	1.8488	1.687	1.687	1.705	1.614	1.741	375,977	1.6768	4.49%
2024-04-23	1.780	1.780	1.800	1.780	1.800	106,000	189,260	1.7855	1.614	1.614	1.633	1.614	1.633	116,873	1.6194	-1.66%
2024-04-22	1.810	1.770	1.810	1.790	1.810	76,000	136,800	1.8000	1.642	1.605	1.642	1.623	1.642	83,795	1.6325	1.69%
2024-04-19	1.780	1.780	1.800	1.720	1.840	520,000	924,530	1.7779	1.614	1.614	1.633	1.560	1.669	573,337	1.6125	-3.26%
2024-04-18	1.840	1.840	1.850	1.810	1.850	73,000	134,490	1.8423	1.669	1.669	1.678	1.642	1.678	80,488	1.6709	-0.54%
2024-04-17	1.850	1.840	1.870	1.800	1.880	316,000	576,110	1.8231	1.678	1.669	1.696	1.633	1.705	348,412	1.6535	0.54%
2024-04-16	1.840	1.840	1.900	1.840	1.870	152,000	282,500	1.8586	1.669	1.669	1.723	1.669	1.696	167,591	1.6857	-1.60%
2024-04-15	1.870	1.870	1.890	1.760	1.910	795,000	1,466,440	1.8446	1.696	1.696	1.714	1.596	1.732	876,544	1.6730	-3.11%
2024-04-12	1.930	1.930	1.940	1.900	2.000	103,000	199,260	1.9346	1.750	1.750	1.760	1.723	1.814	113,565	1.7546	-0.52%
2024-04-11	1.940	1.940	1.970	1.940	2.020	380,000	756,660	1.9912	1.760	1.760	1.787	1.760	1.832	418,977	1.8060	-1.52%
2024-04-10	1.970	1.950	1.980	1.910	2.000	224,000	438,950	1.9596	1.787	1.769	1.796	1.732	1.814	246,976	1.7773	2.07%
2024-04-09	1.930	1.930	1.960	1.900	1.960	248,000	481,460	1.9414	1.750	1.750	1.778	1.723	1.778	273,438	1.7608	-1.53%
2024-04-08	1.960	1.930	1.960	1.880	1.960	101,000	193,160	1.9125	1.778	1.750	1.778	1.705	1.778	111,360	1.7346	3.70%
2024-04-05	1.890	1.880	1.920	1.850	1.920	448,000	841,720	1.8788	1.714	1.705	1.741	1.678	1.741	493,952	1.7041	-3.08%
2024-04-03	1.950	1.950	1.980	1.920	2.000	240,000	471,870	1.9661	1.769	1.769	1.796	1.741	1.814	264,617	1.7832	2.63%
2024-04-02	1.900	1.880	1.910	1.810	1.960	579,000	1,098,470	1.8972	1.723	1.705	1.732	1.642	1.778	638,389	1.7207	-3.06%
2024-03-28	1.960	1.960	1.970	1.890	2.010	344,000	671,460	1.9519	1.778	1.778	1.787	1.714	1.823	379,284	1.7703	5.38%
2024-03-27	1.860	1.860	1.870	1.840	1.930	432,000	814,630	1.8857	1.687	1.687	1.696	1.669	1.750	476,311	1.7103	-1.59%
2024-03-26	1.890	1.860	1.890	1.860	1.920	226,000	427,070	1.8897	1.714	1.687	1.714	1.687	1.741	249,181	1.7139	0.53%
2024-03-25	1.880	1.880	1.890	1.840	1.940	761,000	1,425,800	1.8736	1.705	1.705	1.714	1.669	1.760	839,057	1.6993	-3.09%
2024-03-22	1.940	1.900	1.940	1.880	1.950	860,000	1,640,464	1.9075	1.760	1.723	1.760	1.705	1.769	948,211	1.7301	-2.02%
2024-03-21	1.980	1.960	1.980	1.900	2.060	1,168,000	2,319,850	1.9862	1.796	1.778	1.796	1.723	1.868	1,287,803	1.8014	-1.98%
2024-03-20	2.020	2.020	2.050	2.000	2.130	1,235,000	2,547,120	2.0624	1.832	1.832	1.859	1.814	1.932	1,361,675	1.8706	-2.88%
2024-03-19	2.080	2.060	2.080	2.000	2.180	1,311,000	2,717,580	2.0729	1.886	1.868	1.886	1.814	1.977	1,445,471	1.8801	-3.26%
2024-03-18	2.150	2.110	2.150	2.100	2.320	1,127,000	2,459,550	2.1824	1.950	1.914	1.950	1.905	2.104	1,242,598	1.9794	-4.87%
2024-03-15	2.260	2.260	2.290	2.250	2.450	1,433,000	3,293,908	2.2986	2.050	2.050	2.077	2.041	2.222	1,579,984	2.0848	-7.76%
2024-03-14	2.450	2.420	2.450	2.410	2.520	1,170,000	2,877,910	2.4598	2.222	2.195	2.222	2.186	2.286	1,290,008	2.2309	2.08%
2024-03-13	2.400	2.380	2.400	2.150	2.400	1,024,000	2,353,360	2.2982	2.177	2.159	2.177	1.950	2.177	1,129,033	2.0844	13.74%
2024-03-12	2.110	2.090	2.130	2.040	2.130	562,000	1,180,670	2.1008	1.914	1.896	1.932	1.850	1.932	619,645	1.9054	4.98%
2024-03-11	2.010	2.010	2.030	2.000	2.150	832,000	1,695,450	2.0378	1.823	1.823	1.841	1.814	1.950	917,339	1.8482	-3.37%
2024-03-08	2.080	2.070	2.080	2.050	2.080	230,000	476,170	2.0703	1.886	1.877	1.886	1.859	1.886	253,591	1.8777	0.48%
2024-03-07	2.070	2.070	2.080	2.050	2.130	222,000	463,095	2.0860	1.877	1.877	1.886	1.859	1.932	244,771	1.8920	0.00%
2024-03-06	2.070	2.070	2.120	2.040	2.180	671,000	1,404,385	2.0930	1.877	1.877	1.923	1.850	1.977	739,825	1.8983	-2.82%
2024-03-05	2.130	2.120	2.150	2.100	2.230	327,000	702,780	2.1492	1.932	1.923	1.950	1.905	2.023	360,541	1.9492	-2.29%
2024-03-04	2.180	2.180	2.210	2.180	2.270	467,000	1,036,470	2.2194	1.977	1.977	2.004	1.977	2.059	514,901	2.0130	-3.54%
2024-03-01	2.260	2.230	2.280	2.180	2.350	961,000	2,164,308	2.2521	2.050	2.023	2.068	1.977	2.131	1,059,571	2.0426	0.89%
2024-02-29	2.240	2.240	2.310	2.200	2.450	5,347,000	12,089,780	2.2610	2.032	2.032	2.095	1.995	2.222	5,895,448	2.0507	-6.67%
2024-02-28	2.400	2.350	2.400	2.320	2.450	898,000	2,129,190	2.3710	2.177	2.131	2.177	2.104	2.222	990,109	2.1505	0.00%
2024-02-27	2.400	2.380	2.400	2.330	2.420	248,000	589,190	2.3758	2.177	2.159	2.177	2.113	2.195	273,438	2.1548	1.69%
2024-02-26	2.360	2.360	2.440	2.270	2.470	764,000	1,810,620	2.3699	2.140	2.140	2.213	2.059	2.240	842,364	2.1495	1.29%
2024-02-23	2.330	2.320	2.330	2.260	2.400	713,000	1,641,625	2.3024	2.113	2.104	2.113	2.050	2.177	786,133	2.0882	-2.92%
2024-02-22	2.400	2.380	2.400	2.370	2.420	428,900	1,024,610	2.3889	2.177	2.159	2.177	2.150	2.195	472,893	2.1667	3.00%
2024-02-21	2.330	2.300	2.330	2.200	2.330	1,598,000	3,585,223	2.2436	2.113	2.086	2.113	1.995	2.113	1,761,909	2.0349	4.48%
2024-02-20	2.230	2.190	2.230	2.140	2.290	452,000	1,004,910	2.2233	2.023	1.986	2.023	1.941	2.077	498,362	2.0164	2.29%
2024-02-19	2.180	2.150	2.220	2.140	2.200	134,000	290,380	2.1670	1.977	1.950	2.013	1.941	1.995	147,745	1.9654	-1.80%
2024-02-16	2.220	2.190	2.220	2.150	2.270	450,000	988,073	2.1957	2.013	1.986	2.013	1.950	2.059	496,157	1.9915	3.26%
2024-02-15	2.150	2.150	2.180	2.100	2.220	208,000	450,050	2.1637	1.950	1.950	1.977	1.905	2.013	229,335	1.9624	0.47%
2024-02-14	2.140	2.080	2.110	2.040	2.150	97,000	202,820	2.0909	1.941	1.886	1.914	1.850	1.950	106,949	1.8964	2.39%
2024-02-09	2.090	2.070	2.090	2.090	2.140	37,000	78,050	2.1095	1.896	1.877	1.896	1.896	1.941	40,795	1.9132	0.48%
2024-02-08	2.080	2.070	2.080	2.080	2.200	334,000	704,530	2.1094	1.886	1.877	1.886	1.886	1.995	368,259	1.9131	-5.02%
2024-02-07	2.190	2.160	2.190	2.170	2.220	564,000	1,232,970	2.1861	1.986	1.959	1.986	1.968	2.013	621,850	1.9827	2.34%
2024-02-06	2.140	2.100	2.140	1.980	2.150	842,443	1,770,443	2.1016	1.941	1.905	1.941	1.796	1.950	928,853	1.9061	7.00%
2024-02-05	2.000	1.950	2.000	1.950	2.020	239,000	476,540	1.9939	1.814	1.769	1.814	1.769	1.832	263,514	1.8084	-2.44%
2024-02-02	2.050	2.020	2.050	2.020	2.090	493,000	1,012,020	2.0528	1.859	1.832	1.859	1.832	1.896	543,568	1.8618	4.06%
2024-02-01	1.970	1.970	1.990	1.920	2.050	458,000	915,180	1.9982	1.787	1.787	1.805	1.741	1.859	504,978	1.8123	2.60%
2024-01-31	1.920	1.920	1.930	1.890	1.970	769,000	1,477,440	1.9212	1.741	1.741	1.750	1.714	1.787	847,877	1.7425	-3.52%
2024-01-30	1.990	1.970	1.990	1.900	2.000	548,000	1,061,350	1.9368	1.805	1.787	1.805	1.723	1.814	604,209	1.7566	0.00%
2024-01-29	1.990	1.970	2.000	1.950	2.020	136,000	268,320	1.9729	1.805	1.787	1.814	1.769	1.832	149,950	1.7894	-1.97%
2024-01-26	2.030	2.010	2.030	1.920	2.030	589,000	1,162,730	1.9741	1.841	1.823	1.841	1.741	1.841	649,414	1.7904	0.00%
2024-01-25	2.030	2.030	2.050	1.920	2.060	451,000	899,080	1.9935	1.841	1.841	1.859	1.741	1.868	497,260	1.8081	6.84%
2024-01-24	1.900	1.890	1.960	1.880	1.970	363,000	693,300	1.9099	1.723	1.714	1.778	1.705	1.787	400,233	1.7322	1.60%
2024-01-23	1.870	1.870	1.890	1.860	1.980	543,000	1,030,380	1.8976	1.696	1.696	1.714	1.687	1.796	598,696	1.7210	0.54%
2024-01-22	1.860	1.840	1.860	1.790	1.910	584,000	1,065,640	1.8247	1.687	1.669	1.687	1.623	1.732	643,902	1.6550	-0.53%
2024-01-19	1.870	1.870	1.900	1.870	2.040	684,000	1,311,880	1.9180	1.696	1.696	1.723	1.696	1.850	754,159	1.7395	-4.59%
2024-01-18	1.960	1.950	1.960	1.940	2.000	530,000	1,038,450	1.9593	1.778	1.769	1.778	1.760	1.814	584,363	1.7771	-0.51%
2024-01-17	1.970	1.940	1.970	1.930	2.060	1,086,000	2,165,050	1.9936	1.787	1.760	1.787	1.750	1.868	1,197,392	1.8081	-6.64%
2024-01-16	2.110	2.100	2.110	2.080	2.180	713,000	1,502,140	2.1068	1.914	1.905	1.914	1.886	1.977	786,133	1.9108	-3.65%
2024-01-15	2.190	2.140	2.190	2.120	2.240	145,000	313,200	2.1600	1.986	1.941	1.986	1.923	2.032	159,873	1.9591	0.00%
2024-01-12	2.190	2.160	2.190	2.160	2.250	282,000	620,090	2.1989	1.986	1.959	1.986	1.959	2.041	310,925	1.9943	2.82%
2024-01-11	2.130	2.130	2.180	2.110	2.200	342,000	738,010	2.1579	1.932	1.932	1.977	1.914	1.995	377,079	1.9572	0.95%
2024-01-10	2.110	2.120	2.130	2.050	2.160	247,000	518,110	2.0976	1.914	1.923	1.932	1.859	1.959	272,335	1.9025	1.93%
2024-01-09	2.070	2.050	2.070	2.040	2.140	817,000	1,688,160	2.0663	1.877	1.859	1.877	1.850	1.941	900,801	1.8741	0.00%
2024-01-08	2.070	2.050	2.070	2.030	2.220	992,000	2,040,000	2.0565	1.877	1.859	1.877	1.841	2.013	1,093,751	1.8651	-5.48%
2024-01-05	2.190	2.180	2.190	2.150	2.220	396,000	865,700	2.1861	1.986	1.977	1.986	1.950	2.013	436,618	1.9827	0.46%
2024-01-04	2.180	2.170	2.180	2.120	2.180	688,000	1,483,060	2.1556	1.977	1.968	1.977	1.923	1.977	758,569	1.9551	0.46%
2024-01-03	2.170	2.150	2.170	2.120	2.200	327,000	702,380	2.1480	1.968	1.950	1.968	1.923	1.995	360,541	1.9481	-3.56%
2024-01-02	2.250	2.210	2.250	2.180	2.270	373,000	828,360	2.2208	2.041	2.004	2.041	1.977	2.059	411,259	2.0142	1.35%
2023-12-29	2.220	2.220	2.230	2.210	2.270	1,583,000	3,532,445	2.2315	2.013	2.013	2.023	2.004	2.059	1,745,370	2.0239	0.45%
2023-12-28	2.210	2.190	2.210	2.100	2.270	1,091,000	2,413,240	2.2120	2.004	1.986	2.004	1.905	2.059	1,202,905	2.0062	5.24%
2023-12-27	2.100	2.090	2.100	2.030	2.110	1,203,000	2,478,550	2.0603	1.905	1.896	1.905	1.841	1.914	1,326,393	1.8686	1.94%
2023-12-22	2.060	2.050	2.060	2.050	2.130	1,521,000	3,162,115	2.0790	1.868	1.859	1.868	1.859	1.932	1,677,011	1.8856	-4.19%
2023-12-21	2.150	2.150	2.180	2.070	2.200	1,681,000	3,623,500	2.1556	1.950	1.950	1.977	1.877	1.995	1,853,422	1.9550	1.42%
2023-12-20	2.120	2.110	2.120	2.100	2.190	822,000	1,748,900	2.1276	1.923	1.914	1.923	1.905	1.986	906,313	1.9297	-2.75%
2023-12-19	2.180	2.160	2.180	2.020	2.250	2,124,000	4,441,830	2.0913	1.977	1.959	1.977	1.832	2.041	2,341,861	1.8967	-1.80%
2023-12-18	2.220	2.220	2.240	2.200	2.530	3,401,000	7,815,540	2.2980	2.013	2.013	2.032	1.995	2.295	3,749,844	2.0842	-13.62%
2023-12-15	2.570	2.570	2.590	2.520	2.580	1,412,000	3,600,880	2.5502	2.331	2.331	2.349	2.286	2.340	1,556,830	2.3130	1.18%
2023-12-14	2.540	2.490	2.540	2.490	2.590	504,000	1,273,040	2.5259	2.304	2.258	2.304	2.258	2.349	555,696	2.2909	-0.39%
2023-12-13	2.550	2.520	2.560	2.510	2.570	226,000	572,400	2.5327	2.313	2.286	2.322	2.276	2.331	249,181	2.2971	-0.78%
2023-12-12	2.570	2.570	2.580	2.520	2.610	176,000	452,960	2.5736	2.331	2.331	2.340	2.286	2.367	194,053	2.3342	1.98%
2023-12-11	2.520	2.520	2.550	2.480	2.670	470,000	1,180,050	2.5107	2.286	2.286	2.313	2.249	2.422	518,208	2.2772	-2.70%
2023-12-08	2.590	2.590	2.600	2.520	2.770	974,000	2,509,790	2.5768	2.349	2.349	2.358	2.286	2.512	1,073,904	2.3371	-3.72%
2023-12-07	2.690	2.690	2.700	2.650	2.820	927,000	2,511,770	2.7096	2.440	2.440	2.449	2.403	2.558	1,022,083	2.4575	-4.27%
2023-12-06	2.810	2.810	2.830	2.810	2.870	241,000	681,350	2.8272	2.549	2.549	2.567	2.549	2.603	265,720	2.5642	-0.71%
2023-12-05	2.830	2.820	2.830	2.780	2.860	622,000	1,750,100	2.8137	2.567	2.558	2.567	2.521	2.594	685,799	2.5519	0.71%
2023-12-04	2.810	2.810	2.820	2.810	2.890	347,000	989,580	2.8518	2.549	2.549	2.558	2.549	2.621	382,592	2.5865	-2.43%
2023-12-01	2.880	2.840	2.900	2.820	2.980	408,000	1,174,020	2.8775	2.612	2.576	2.630	2.558	2.703	449,849	2.6098	0.35%
2023-11-30	2.870	2.850	2.870	2.840	2.910	618,000	1,773,430	2.8696	2.603	2.585	2.603	2.576	2.639	681,389	2.6027	-0.35%
2023-11-29	2.880	2.880	2.900	2.860	2.990	469,000	1,365,890	2.9123	2.612	2.612	2.630	2.594	2.712	517,106	2.6414	-3.68%
2023-11-28	2.990	2.960	2.990	2.970	3.020	164,000	490,420	2.9904	2.712	2.685	2.712	2.694	2.739	180,822	2.7122	-0.33%
2023-11-27	3.000	2.990	3.010	2.950	3.060	211,000	631,280	2.9918	2.721	2.712	2.730	2.676	2.775	232,642	2.7135	-1.32%
2023-11-24	3.040	3.000	3.040	2.980	3.080	418,000	1,260,190	3.0148	2.757	2.721	2.757	2.703	2.793	460,875	2.7343	-1.30%
2023-11-23	3.080	3.050	3.080	3.000	3.120	432,000	1,316,880	3.0483	2.793	2.766	2.793	2.721	2.830	476,311	2.7647	0.65%
2023-11-22	3.060	2.990	3.060	2.950	3.110	412,000	1,232,370	2.9912	2.775	2.712	2.775	2.676	2.821	454,259	2.7129	2.00%
2023-11-21	3.000	3.000	3.010	2.990	3.190	640,000	1,972,849	3.0826	2.721	2.721	2.730	2.712	2.893	705,645	2.7958	-2.60%
2023-11-20	3.080	3.070	3.080	2.910	3.090	803,000	2,431,050	3.0275	2.793	2.784	2.793	2.639	2.803	885,365	2.7458	4.76%
2023-11-17	2.940	2.940	2.950	2.820	3.000	753,000	2,201,180	2.9232	2.666	2.666	2.676	2.558	2.721	830,236	2.6513	1.73%
2023-11-16	2.890	2.850	2.890	2.830	2.950	224,000	641,610	2.8643	2.621	2.585	2.621	2.567	2.676	246,976	2.5979	-1.03%
2023-11-15	2.920	2.900	2.920	2.820	2.920	890,000	2,560,030	2.8764	2.648	2.630	2.648	2.558	2.648	981,288	2.6088	5.42%
2023-11-14	2.770	2.770	2.790	2.740	2.880	545,000	1,517,090	2.7837	2.512	2.512	2.530	2.485	2.612	600,901	2.5247	-2.46%
2023-11-13	2.840	2.830	2.840	2.770	2.890	277,000	778,855	2.8118	2.576	2.567	2.576	2.512	2.621	305,412	2.5502	0.00%
2023-11-10	2.840	2.800	2.850	2.710	2.860	664,000	1,857,530	2.7975	2.576	2.540	2.585	2.458	2.594	732,107	2.5372	1.79%
2023-11-09	2.790	2.780	2.790	2.770	2.920	437,000	1,227,940	2.8099	2.530	2.521	2.530	2.512	2.648	481,824	2.5485	-3.46%
2023-11-08	2.890	2.860	2.890	2.830	2.940	382,000	1,095,420	2.8676	2.621	2.594	2.621	2.567	2.666	421,182	2.6008	0.00%
2023-11-07	2.890	2.860	2.890	2.860	2.940	310,000	897,280	2.8945	2.621	2.594	2.621	2.594	2.666	341,797	2.6252	-1.70%
2023-11-06	2.940	2.940	2.950	2.790	2.950	2,323,000	6,607,400	2.8443	2.666	2.666	2.676	2.530	2.676	2,561,273	2.5797	5.00%
2023-11-03	2.800	2.790	2.800	2.780	2.810	3,237,000	9,062,310	2.7996	2.540	2.530	2.540	2.521	2.549	3,569,023	2.5392	0.00%
2023-11-02	2.800	2.790	2.800	2.760	2.860	780,000	2,191,340	2.8094	2.540	2.530	2.540	2.503	2.594	860,005	2.5481	-1.06%
2023-11-01	2.830	2.830	2.840	2.790	2.840	752,000	2,129,880	2.8323	2.567	2.567	2.576	2.530	2.576	829,133	2.5688	-0.35%
2023-10-31	2.840	2.840	2.850	2.800	2.970	781,000	2,244,900	2.8744	2.576	2.576	2.585	2.540	2.694	861,108	2.6070	-3.73%
2023-10-30	2.950	2.950	2.970	2.840	2.980	782,000	2,286,640	2.9241	2.676	2.676	2.694	2.576	2.703	862,211	2.6521	5.36%
2023-10-27	2.800	2.800	2.840	2.740	2.840	694,000	1,948,400	2.8075	2.540	2.540	2.576	2.485	2.576	765,184	2.5463	1.82%
2023-10-26	2.750	2.750	2.770	2.670	2.820	960,000	2,632,199	2.7419	2.494	2.494	2.512	2.422	2.558	1,058,468	2.4868	1.10%
2023-10-25	2.720	2.720	2.740	2.710	2.890	825,000	2,293,680	2.7802	2.467	2.467	2.485	2.458	2.621	909,621	2.5216	-2.86%
2023-10-24	2.800	2.790	2.810	2.730	2.890	350,000	974,940	2.7855	2.540	2.530	2.549	2.476	2.621	385,900	2.5264	-0.36%
2023-10-20	2.810	2.800	2.810	2.780	2.900	544,000	1,530,275	2.8130	2.549	2.540	2.549	2.521	2.630	599,799	2.5513	-1.40%
2023-10-19	2.850	2.830	2.850	2.830	2.980	725,000	2,086,223	2.8775	2.585	2.567	2.585	2.567	2.703	799,364	2.6099	-4.36%
2023-10-18	2.980	2.970	2.980	2.950	3.020	346,000	1,029,762	2.9762	2.703	2.694	2.703	2.676	2.739	381,490	2.6993	-1.00%
2023-10-17	3.010	3.010	3.020	2.960	3.030	547,000	1,642,240	3.0023	2.730	2.730	2.739	2.685	2.748	603,106	2.7230	0.67%
2023-10-16	2.990	2.960	2.990	2.960	3.150	1,360,000	4,086,191	3.0046	2.712	2.685	2.712	2.685	2.857	1,499,497	2.7250	-3.86%
2023-10-13	3.110	3.090	3.120	3.000	3.170	1,604,000	4,891,624	3.0496	2.821	2.803	2.830	2.721	2.875	1,768,524	2.7659	-1.89%
2023-10-12	3.170	3.150	3.170	3.150	3.290	2,207,000	7,090,321	3.2127	2.875	2.857	2.875	2.857	2.984	2,433,374	2.9138	-1.25%
2023-10-11	3.210	3.210	3.220	3.050	3.210	3,870,311	12,292,130	3.1760	2.911	2.911	2.920	2.766	2.911	4,267,293	2.8805	3.88%
2023-10-10	3.090	3.070	3.090	3.010	3.210	2,283,300	7,037,434	3.0821	2.803	2.784	2.803	2.730	2.911	2,517,501	2.7954	1.64%
2023-10-09	3.040	3.020	3.040	2.910	3.330	2,565,000	7,727,390	3.0126	2.757	2.739	2.757	2.639	3.020	2,828,095	2.7324	-7.03%
2023-10-06	3.270	3.250	3.270	3.240	3.330	751,456	2,462,271	3.2767	2.966	2.948	2.966	2.939	3.020	828,534	2.9718	0.62%
2023-10-05	3.250	3.220	3.250	3.240	3.340	307,000	1,008,536	3.2851	2.948	2.920	2.948	2.939	3.029	338,489	2.9795	0.62%
2023-10-04	3.230	3.200	3.230	3.140	3.270	572,286	1,832,343	3.2018	2.930	2.902	2.930	2.848	2.966	630,986	2.9039	0.62%
2023-10-03	3.210	3.180	3.210	3.120	3.240	445,000	1,410,520	3.1697	2.911	2.884	2.911	2.830	2.939	490,644	2.8748	-0.93%
2023-09-29	3.240	3.220	3.240	3.160	3.240	417,000	1,333,500	3.1978	2.939	2.920	2.939	2.866	2.939	459,772	2.9003	2.21%
2023-09-28	3.170	3.150	3.170	3.090	3.230	686,000	2,159,570	3.1481	2.875	2.857	2.875	2.803	2.930	756,364	2.8552	0.32%
2023-09-27	3.160	3.160	3.170	3.130	3.350	1,081,000	3,438,260	3.1806	2.866	2.866	2.875	2.839	3.038	1,191,879	2.8847	-3.66%
2023-09-26	3.280	3.270	3.280	3.260	3.330	425,000	1,395,370	3.2832	2.975	2.966	2.975	2.957	3.020	468,593	2.9778	-0.91%
2023-09-25	3.310	3.310	3.320	3.300	3.400	378,000	1,255,180	3.3206	3.002	3.002	3.011	2.993	3.084	416,772	3.0117	-1.19%
2023-09-22	3.350	3.340	3.350	3.300	3.390	764,000	2,543,030	3.3286	3.038	3.029	3.038	2.993	3.075	842,364	3.0189	1.21%
2023-09-21	3.310	3.310	3.320	3.160	3.340	1,406,000	4,585,090	3.2611	3.002	3.002	3.011	2.866	3.029	1,550,215	2.9577	2.48%
2023-09-20	3.230	3.230	3.240	3.220	3.370	782,000	2,533,390	3.2396	2.930	2.930	2.939	2.920	3.056	862,211	2.9382	-3.00%
2023-09-19	3.330	3.300	3.330	3.180	3.360	662,000	2,170,460	3.2786	3.020	2.993	3.020	2.884	3.047	729,902	2.9736	-0.30%
2023-09-18	3.340	3.310	3.340	3.330	3.460	507,000	1,709,430	3.3717	3.029	3.002	3.029	3.020	3.138	559,004	3.0580	-3.19%
2023-09-15	3.450	3.450	3.460	3.320	3.470	1,077,000	3,659,890	3.3982	3.129	3.129	3.138	3.011	3.147	1,187,469	3.0821	3.60%
2023-09-14	3.330	3.300	3.330	3.300	3.430	1,201,000	3,987,820	3.3204	3.020	2.993	3.020	2.993	3.111	1,324,188	3.0115	-1.19%
2023-09-13	3.370	3.370	3.400	3.370	3.530	721,080	2,459,222	3.4105	3.056	3.056	3.084	3.056	3.202	795,042	3.0932	-3.16%
2023-09-12	3.480	3.450	3.480	3.370	3.510	878,000	3,040,350	3.4628	3.156	3.129	3.156	3.056	3.183	968,057	3.1407	1.75%
2023-09-11	3.420	3.420	3.450	3.350	3.480	1,227,300	4,188,045	3.4124	3.102	3.102	3.129	3.038	3.156	1,353,185	3.0950	1.18%
2023-09-07	3.380	3.380	3.390	3.360	3.460	1,200,000	4,076,280	3.3969	3.066	3.066	3.075	3.047	3.138	1,323,085	3.0809	-3.98%
2023-09-06	3.520	3.510	3.520	3.420	3.530	1,409,000	4,920,240	3.4920	3.193	3.183	3.193	3.102	3.202	1,553,523	3.1672	0.57%
2023-09-05	3.500	3.440	3.500	3.400	3.530	1,430,467	4,952,619	3.4622	3.174	3.120	3.174	3.084	3.202	1,577,192	3.1402	-0.28%
2023-09-04	3.510	3.510	3.550	3.480	3.600	1,499,500	5,302,000	3.5358	3.183	3.183	3.220	3.156	3.265	1,653,305	3.2069	0.86%
2023-08-31	3.480	3.480	3.490	3.450	3.590	2,692,700	9,433,992	3.5035	3.156	3.156	3.165	3.129	3.256	2,968,893	3.1776	-0.57%
2023-08-30	3.500	3.490	3.500	3.480	3.740	6,212,000	22,245,374	3.5810	3.174	3.165	3.174	3.156	3.392	6,849,172	3.2479	0.57%
2023-08-29	3.480	3.480	3.490	3.180	3.550	7,956,000	27,128,945	3.4099	3.156	3.156	3.165	2.884	3.220	8,772,056	3.0927	11.18%
2023-08-28	3.130	3.130	3.140	3.060	3.370	5,499,000	17,177,290	3.1237	2.839	2.839	2.848	2.775	3.056	6,063,038	2.8331	-4.28%
2023-08-25	3.270	3.270	3.280	3.090	3.350	4,808,996	15,391,427	3.2005	2.966	2.966	2.975	2.803	3.038	5,302,260	2.9028	2.83%
2023-08-24	3.180	3.170	3.180	3.040	3.960	33,866,000	110,838,840	3.2729	2.884	2.875	2.884	2.757	3.592	37,339,672	2.9684	-24.11%
2023-08-23	4.190	4.180	4.190	4.170	4.430	2,525,000	10,776,990	4.2681	3.800	3.791	3.800	3.782	4.018	2,783,992	3.8711	-5.63%
2023-08-22	4.440	4.390	4.430	4.340	4.500	2,404,000	10,595,170	4.4073	4.027	3.982	4.018	3.936	4.081	2,650,581	3.9973	3.50%
2023-08-21	4.290	4.280	4.290	4.280	4.480	1,644,000	7,160,880	4.3558	3.891	3.882	3.891	3.882	4.063	1,812,627	3.9506	-4.03%
2023-08-18	4.470	4.470	4.480	4.460	4.630	1,087,000	4,901,180	4.5089	4.054	4.054	4.063	4.045	4.199	1,198,495	4.0894	-1.11%
2023-08-17	4.520	4.510	4.520	4.350	4.590	1,151,000	5,179,260	4.4998	4.100	4.090	4.100	3.945	4.163	1,269,059	4.0812	0.89%
2023-08-16	4.480	4.470	4.480	4.410	4.520	1,353,000	6,070,080	4.4864	4.063	4.054	4.063	4.000	4.100	1,491,779	4.0690	-1.32%
2023-08-15	4.540	4.510	4.540	4.440	4.580	949,000	4,287,570	4.5180	4.118	4.090	4.118	4.027	4.154	1,046,340	4.0977	0.44%
2023-08-14	4.520	4.510	4.540	4.300	4.550	1,794,000	7,869,870	4.3868	4.100	4.090	4.118	3.900	4.127	1,978,013	3.9787	1.12%
2023-08-11	4.470	4.460	4.470	4.400	4.660	3,276,000	14,649,550	4.4718	4.054	4.045	4.054	3.991	4.226	3,612,023	4.0558	-4.08%
2023-08-10	4.660	4.630	4.660	4.530	4.730	1,872,000	8,626,800	4.6083	4.226	4.199	4.226	4.109	4.290	2,064,013	4.1796	-1.69%
2023-08-09	4.740	4.740	4.750	4.700	4.820	941,000	4,464,310	4.7442	4.299	4.299	4.308	4.263	4.372	1,037,519	4.3029	-0.42%
2023-08-08	4.760	4.750	4.760	4.680	4.830	1,537,000	7,275,130	4.7333	4.317	4.308	4.317	4.245	4.381	1,694,652	4.2930	-1.04%
2023-08-07	4.810	4.810	4.850	4.770	4.860	783,000	3,765,280	4.8088	4.363	4.363	4.399	4.326	4.408	863,313	4.3614	-1.64%
2023-08-04	4.890	4.850	4.900	4.850	5.050	1,630,000	8,028,920	4.9257	4.435	4.399	4.444	4.399	4.580	1,797,191	4.4675	0.00%
2023-08-03	4.890	4.830	4.890	4.730	4.960	1,694,000	8,215,399	4.8497	4.435	4.381	4.435	4.290	4.499	1,867,755	4.3985	-0.81%
2023-08-02	4.930	4.910	4.930	4.910	5.230	1,974,500	9,944,835	5.0366	4.471	4.453	4.471	4.453	4.743	2,177,027	4.5681	-5.37%
2023-08-01	5.210	5.210	5.250	5.070	5.450	4,433,000	23,475,055	5.2955	4.725	4.725	4.762	4.598	4.943	4,887,698	4.8029	2.16%
2023-07-31	5.100	5.070	5.100	5.030	5.190	1,670,000	8,531,090	5.1084	4.626	4.598	4.626	4.562	4.707	1,841,294	4.6332	1.39%
2023-07-28	5.030	5.010	5.030	4.750	5.030	1,548,000	7,617,660	4.9210	4.562	4.544	4.562	4.308	4.562	1,706,780	4.4632	1.21%
2023-07-27	4.970	4.970	4.980	4.820	5.150	2,618,000	13,097,640	5.0029	4.508	4.508	4.517	4.372	4.671	2,886,531	4.5375	2.47%
2023-07-26	4.850	4.810	4.840	4.700	4.850	562,000	2,692,580	4.7911	4.399	4.363	4.390	4.263	4.399	619,645	4.3454	0.83%
2023-07-25	4.810	4.810	4.820	4.750	4.910	1,058,000	5,095,840	4.8165	4.363	4.363	4.372	4.308	4.453	1,166,520	4.3684	1.69%
2023-07-24	4.730	4.730	4.790	4.680	4.890	635,000	3,028,255	4.7689	4.290	4.290	4.344	4.245	4.435	700,133	4.3253	-1.66%
2023-07-21	4.810	4.810	4.850	4.780	4.890	414,000	1,995,686	4.8205	4.363	4.363	4.399	4.335	4.435	456,464	4.3721	-1.03%
2023-07-20	4.860	4.860	4.870	4.860	4.990	558,000	2,736,442	4.9040	4.408	4.408	4.417	4.408	4.526	615,235	4.4478	-1.82%
2023-07-19	4.950	4.920	4.950	4.860	4.990	886,000	4,353,920	4.9141	4.490	4.462	4.490	4.408	4.526	976,878	4.4570	-1.98%
2023-07-18	5.050	4.990	5.050	4.930	5.130	881,000	4,443,220	5.0434	4.580	4.526	4.580	4.471	4.653	971,365	4.5742	-0.79%
2023-07-14	5.090	5.050	5.090	4.980	5.140	861,000	4,367,150	5.0722	4.616	4.580	4.616	4.517	4.662	949,314	4.6003	0.39%
2023-07-13	5.070	5.020	5.070	5.000	5.210	1,058,000	5,400,357	5.1043	4.598	4.553	4.598	4.535	4.725	1,166,520	4.6295	-1.55%
2023-07-12	5.150	5.140	5.150	5.050	5.350	3,536,000	18,451,440	5.2182	4.671	4.662	4.671	4.580	4.852	3,898,691	4.7327	1.98%
2023-07-11	5.050	5.050	5.060	4.810	5.200	1,651,000	8,338,480	5.0506	4.580	4.580	4.589	4.363	4.716	1,820,345	4.5807	4.99%
2023-07-10	4.810	4.810	4.820	4.760	4.930	461,000	2,219,620	4.8148	4.363	4.363	4.372	4.317	4.471	508,285	4.3669	0.21%
2023-07-07	4.800	4.780	4.800	4.750	4.870	385,000	1,850,070	4.8054	4.353	4.335	4.353	4.308	4.417	424,490	4.3583	-1.64%
2023-07-06	4.880	4.880	4.900	4.840	5.070	823,000	4,056,110	4.9284	4.426	4.426	4.444	4.390	4.598	907,416	4.4700	-3.75%
2023-07-05	5.070	5.060	5.070	5.040	5.260	694,000	3,547,760	5.1120	4.598	4.589	4.598	4.571	4.771	765,184	4.6365	-1.93%
2023-07-04	5.170	5.160	5.180	4.940	5.250	3,521,000	18,061,240	5.1296	4.689	4.680	4.698	4.480	4.762	3,882,153	4.6524	5.51%
2023-07-03	4.900	4.890	4.900	4.550	4.940	1,675,000	8,062,120	4.8132	4.444	4.435	4.444	4.127	4.480	1,846,807	4.3654	7.69%
2023-06-30	4.550	4.500	4.550	4.500	4.590	365,000	1,659,150	4.5456	4.127	4.081	4.127	4.081	4.163	402,438	4.1227	0.66%
2023-06-29	4.520	4.480	4.520	4.430	4.530	261,000	1,168,010	4.4751	4.100	4.063	4.100	4.018	4.109	287,771	4.0588	0.00%
2023-06-28	4.520	4.510	4.520	4.440	4.580	1,133,000	5,108,200	4.5086	4.100	4.090	4.100	4.027	4.154	1,249,213	4.0891	0.44%
2023-06-27	4.500	4.500	4.520	4.370	4.560	527,000	2,363,270	4.4844	4.081	4.081	4.100	3.963	4.136	581,055	4.0672	1.35%
2023-06-26	4.440	4.440	4.470	4.350	4.570	757,000	3,388,660	4.4764	4.027	4.027	4.054	3.945	4.145	834,646	4.0600	0.00%
2023-06-23	4.440	4.430	4.450	4.420	4.630	687,000	3,066,840	4.4641	4.027	4.018	4.036	4.009	4.199	757,466	4.0488	-4.10%
2023-06-21	4.630	4.630	4.670	4.630	4.770	518,000	2,431,130	4.6933	4.199	4.199	4.236	4.199	4.326	571,132	4.2567	-3.54%
2023-06-20	4.800	4.720	4.800	4.710	4.820	573,000	2,725,250	4.7561	4.353	4.281	4.353	4.272	4.372	631,773	4.3137	-1.84%
2023-06-19	4.890	4.860	4.900	4.820	5.020	584,000	2,873,190	4.9198	4.435	4.408	4.444	4.372	4.553	643,902	4.4622	-2.98%
2023-06-16	5.040	4.950	5.040	4.940	5.160	1,009,000	5,092,680	5.0473	4.571	4.490	4.571	4.480	4.680	1,112,494	4.5777	-0.59%
2023-06-15	5.070	5.070	5.080	4.790	5.070	908,000	4,496,350	4.9519	4.598	4.598	4.607	4.344	4.598	1,001,135	4.4913	5.41%
2023-06-14	4.810	4.790	4.810	4.770	4.860	360,000	1,733,350	4.8149	4.363	4.344	4.363	4.326	4.408	396,926	4.3669	1.48%
2023-06-13	4.740	4.730	4.740	4.600	4.770	252,000	1,189,680	4.7210	4.299	4.290	4.299	4.172	4.326	277,848	4.2818	0.21%
2023-06-12	4.730	4.680	4.730	4.650	4.760	213,000	1,004,650	4.7167	4.290	4.245	4.290	4.217	4.317	234,848	4.2779	0.85%
2023-06-09	4.690	4.620	4.690	4.540	4.780	962,200	4,449,286	4.6241	4.254	4.190	4.254	4.118	4.335	1,060,894	4.1939	2.63%
2023-06-08	4.570	4.570	4.590	4.530	4.680	155,000	712,280	4.5954	4.145	4.145	4.163	4.109	4.245	170,899	4.1679	-2.35%
2023-06-07	4.680	4.660	4.680	4.640	4.750	269,000	1,261,096	4.6881	4.245	4.226	4.245	4.208	4.308	296,592	4.2520	0.65%
2023-06-06	4.650	4.600	4.700	4.590	4.870	342,000	1,628,110	4.7606	4.217	4.172	4.263	4.163	4.417	377,079	4.3177	-2.11%
2023-06-05	4.750	4.700	4.750	4.520	4.830	1,108,000	5,180,190	4.6753	4.308	4.263	4.308	4.100	4.381	1,221,649	4.2403	3.26%
2023-06-02	4.600	4.590	4.600	4.420	4.610	1,241,000	5,623,120	4.5311	4.172	4.163	4.172	4.009	4.181	1,368,291	4.1096	6.73%
2023-06-01	4.310	4.310	4.330	4.310	4.520	1,058,000	4,625,380	4.3718	3.909	3.909	3.927	3.909	4.100	1,166,520	3.9651	-0.90%
2023-05-31	4.480	4.470	4.550	4.350	4.530	1,662,000	7,326,650	4.4083	3.944	3.936	4.006	3.830	3.988	1,887,671	3.8813	-0.67%
2023-05-30	4.510	4.460	4.510	4.360	4.510	558,002	2,477,428	4.4398	3.971	3.927	3.971	3.839	3.971	633,769	3.9090	1.58%
2023-05-29	4.440	4.440	4.470	4.420	4.620	1,337,998	5,969,274	4.4613	3.909	3.909	3.936	3.892	4.068	1,519,675	3.9280	-1.55%
2023-05-25	4.510	4.500	4.510	4.480	4.710	1,398,000	6,354,680	4.5456	3.971	3.962	3.971	3.944	4.147	1,587,824	4.0021	-4.25%
2023-05-24	4.710	4.710	4.730	4.680	4.860	657,000	3,120,090	4.7490	4.147	4.147	4.165	4.121	4.279	746,209	4.1813	-2.89%
2023-05-23	4.850	4.850	4.860	4.800	5.000	1,181,000	5,758,820	4.8762	4.270	4.270	4.279	4.226	4.402	1,341,359	4.2933	-3.00%
2023-05-22	5.000	4.940	5.000	4.920	5.080	600,000	3,001,080	5.0018	4.402	4.349	4.402	4.332	4.473	681,470	4.4038	-0.60%
2023-05-19	5.030	5.030	5.050	4.840	5.040	1,328,000	6,595,090	4.9662	4.429	4.429	4.446	4.261	4.437	1,508,319	4.3725	0.80%
2023-05-18	4.990	4.920	4.990	4.900	5.050	658,000	3,265,340	4.9625	4.393	4.332	4.393	4.314	4.446	747,345	4.3693	1.84%
2023-05-17	4.900	4.880	4.900	4.880	5.010	877,000	4,329,520	4.9367	4.314	4.297	4.314	4.297	4.411	996,081	4.3466	-1.41%
2023-05-16	4.970	4.960	4.970	4.950	5.050	472,000	2,352,190	4.9835	4.376	4.367	4.376	4.358	4.446	536,089	4.3877	-0.60%
2023-05-15	5.000	4.930	5.000	4.940	5.060	945,000	4,714,810	4.9892	4.402	4.341	4.402	4.349	4.455	1,073,315	4.3928	0.00%
2023-05-12	5.000	5.000	5.010	5.000	5.270	671,000	3,391,820	5.0549	4.402	4.402	4.411	4.402	4.640	762,110	4.4506	-1.96%
2023-05-11	5.100	5.080	5.090	5.070	5.330	526,000	2,703,709	5.1401	4.490	4.473	4.481	4.464	4.693	597,422	4.5256	-2.30%
2023-05-10	5.220	5.190	5.220	4.890	5.240	1,517,610	7,812,611	5.1480	4.596	4.570	4.596	4.305	4.614	1,723,675	4.5325	5.03%
2023-05-09	4.970	4.930	4.970	4.890	5.140	1,774,000	8,848,530	4.9879	4.376	4.341	4.376	4.305	4.526	2,014,878	4.3916	-3.87%
2023-05-08	5.170	5.170	5.180	5.130	5.250	600,490	3,107,708	5.1753	4.552	4.552	4.561	4.517	4.622	682,026	4.5566	-0.39%
2023-05-05	5.190	5.160	5.190	5.080	5.220	744,000	3,836,930	5.1572	4.570	4.543	4.570	4.473	4.596	845,022	4.5406	1.17%
2023-05-04	5.130	5.100	5.130	5.070	5.180	579,700	2,959,244	5.1048	4.517	4.490	4.517	4.464	4.561	658,413	4.4945	1.18%
2023-05-03	5.070	5.060	5.070	5.060	5.230	968,615	4,961,805	5.1226	4.464	4.455	4.464	4.455	4.605	1,100,136	4.5102	-3.43%
2023-05-02	5.250	5.230	5.260	5.180	5.360	1,119,000	5,870,800	5.2465	4.622	4.605	4.631	4.561	4.719	1,270,941	4.6193	-0.19%
2023-04-28	5.260	5.180	5.280	5.150	5.330	749,366	3,917,790	5.2281	4.631	4.561	4.649	4.534	4.693	851,117	4.6031	0.96%
2023-04-27	5.210	5.210	5.230	5.210	5.330	600,000	3,154,090	5.2568	4.587	4.587	4.605	4.587	4.693	681,470	4.6284	-0.76%
2023-04-26	5.250	5.240	5.260	5.220	5.350	525,000	2,777,260	5.2900	4.622	4.614	4.631	4.596	4.710	596,286	4.6576	-0.76%
2023-04-25	5.290	5.290	5.300	5.160	5.370	1,793,000	9,441,890	5.2660	4.658	4.658	4.666	4.543	4.728	2,036,458	4.6364	-2.40%
2023-04-24	5.420	5.390	5.430	5.110	5.590	1,256,000	6,767,389	5.3880	4.772	4.746	4.781	4.499	4.922	1,426,543	4.7439	-1.81%
2023-04-21	5.520	5.500	5.520	5.480	5.860	1,261,000	7,071,658	5.6080	4.860	4.842	4.860	4.825	5.159	1,432,222	4.9375	-5.80%
2023-04-20	5.860	5.850	5.860	5.650	5.920	1,818,000	10,501,920	5.7766	5.159	5.151	5.159	4.975	5.212	2,064,853	5.0860	0.00%
2023-04-19	5.860	5.850	5.860	5.680	5.860	905,000	5,229,040	5.7779	5.159	5.151	5.159	5.001	5.159	1,027,883	5.0872	2.09%
2023-04-18	5.740	5.740	5.750	5.720	5.930	1,319,000	7,655,655	5.8041	5.054	5.054	5.063	5.036	5.221	1,498,097	5.1103	-3.04%
2023-04-17	5.920	5.920	5.930	5.600	5.960	4,998,273	29,253,139	5.8526	5.212	5.212	5.221	4.931	5.247	5,676,951	5.1530	5.71%
2023-04-14	5.600	5.570	5.600	5.540	5.740	1,367,000	7,668,810	5.6100	4.931	4.904	4.931	4.878	5.054	1,552,615	4.9393	0.18%
2023-04-13	5.590	5.590	5.600	5.490	5.660	4,886,000	27,307,818	5.5890	4.922	4.922	4.931	4.834	4.983	5,549,434	4.9208	-1.24%
2023-04-12	5.660	5.590	5.660	5.530	5.790	1,584,000	8,899,985	5.6187	4.983	4.922	4.983	4.869	5.098	1,799,080	4.9470	0.53%
2023-04-11	5.630	5.560	5.630	5.450	5.660	3,065,371	17,089,968	5.5752	4.957	4.895	4.957	4.798	4.983	3,481,595	4.9087	3.68%
2023-04-06	5.430	5.430	5.470	5.400	5.630	2,256,000	12,363,950	5.4805	4.781	4.781	4.816	4.754	4.957	2,562,326	4.8253	-3.72%
2023-04-04	5.640	5.610	5.640	5.440	5.700	2,147,000	11,969,439	5.5750	4.966	4.939	4.966	4.790	5.019	2,438,525	4.9085	0.89%
2023-04-03	5.590	5.590	5.600	5.420	5.650	2,489,000	13,798,225	5.5437	4.922	4.922	4.931	4.772	4.975	2,826,963	4.8809	0.36%
2023-03-31	5.570	5.560	5.570	5.510	5.850	3,912,000	22,038,390	5.6335	4.904	4.895	4.904	4.851	5.151	4,443,181	4.9600	-1.76%
2023-03-30	5.670	5.610	5.670	5.040	5.700	7,613,000	41,500,178	5.4512	4.992	4.939	4.992	4.437	5.019	8,646,713	4.7995	12.28%
2023-03-29	5.050	5.040	5.050	4.500	5.060	4,283,000	20,715,261	4.8366	4.446	4.437	4.446	3.962	4.455	4,864,557	4.2584	11.97%
2023-03-28	4.510	4.510	4.520	4.200	4.870	6,092,000	27,477,780	4.5105	3.971	3.971	3.980	3.698	4.288	6,919,188	3.9712	-5.45%
2023-03-27	4.770	4.690	4.770	4.680	4.830	1,461,000	6,889,309	4.7155	4.200	4.129	4.200	4.121	4.253	1,659,378	4.1517	0.21%
2023-03-24	4.760	4.730	4.770	4.640	4.780	856,000	4,019,570	4.6958	4.191	4.165	4.200	4.085	4.209	972,230	4.1344	1.93%
2023-03-23	4.670	4.600	4.670	4.500	4.670	1,773,000	8,085,720	4.5605	4.112	4.050	4.112	3.962	4.112	2,013,743	4.0153	1.08%
2023-03-22	4.620	4.600	4.620	4.580	4.850	1,540,000	7,192,970	4.6708	4.068	4.050	4.068	4.032	4.270	1,749,105	4.1124	-2.12%
2023-03-21	4.720	4.710	4.730	4.510	4.750	1,208,000	5,609,530	4.6437	4.156	4.147	4.165	3.971	4.182	1,372,025	4.0885	4.66%
2023-03-20	4.510	4.510	4.560	4.480	4.630	1,202,000	5,474,730	4.5547	3.971	3.971	4.015	3.944	4.076	1,365,211	4.0102	-4.65%
2023-03-17	4.730	4.680	4.730	4.570	4.740	1,230,000	5,704,590	4.6379	4.165	4.121	4.165	4.024	4.173	1,397,013	4.0834	3.05%
2023-03-16	4.590	4.570	4.590	4.520	4.680	1,113,000	5,117,090	4.5976	4.041	4.024	4.041	3.980	4.121	1,264,126	4.0479	0.00%
2023-03-15	4.590	4.550	4.590	4.510	4.650	1,121,000	5,144,070	4.5888	4.041	4.006	4.041	3.971	4.094	1,273,212	4.0402	3.15%
2023-03-14	4.450	4.450	4.490	4.450	4.750	1,613,000	7,304,240	4.5284	3.918	3.918	3.953	3.918	4.182	1,832,017	3.9870	-6.90%
2023-03-13	4.780	4.730	4.780	4.600	4.790	2,067,000	9,760,800	4.7222	4.209	4.165	4.209	4.050	4.217	2,347,663	4.1577	1.49%
2023-03-10	4.710	4.700	4.710	4.710	5.050	2,641,000	12,795,702	4.8450	4.147	4.138	4.147	4.147	4.446	2,999,602	4.2658	-7.83%
2023-03-09	5.110	5.060	5.110	5.030	5.200	446,000	2,287,220	5.1283	4.499	4.455	4.499	4.429	4.578	506,559	4.5152	-0.20%
2023-03-08	5.120	5.070	5.120	5.010	5.120	739,661	3,745,416	5.0637	4.508	4.464	4.508	4.411	4.508	840,094	4.4583	-0.58%
2023-03-07	5.150	5.140	5.150	5.110	5.430	1,087,000	5,654,980	5.2024	4.534	4.526	4.534	4.499	4.781	1,234,596	4.5804	-2.65%
2023-03-06	5.290	5.270	5.290	5.260	5.480	1,835,000	9,828,130	5.3559	4.658	4.640	4.658	4.631	4.825	2,084,161	4.7156	-0.19%
2023-03-03	5.300	5.290	5.300	5.280	5.550	1,666,000	9,028,950	5.4195	4.666	4.658	4.666	4.649	4.886	1,892,214	4.7716	-1.12%
2023-03-02	5.360	5.350	5.360	5.130	5.460	2,120,000	11,307,830	5.3339	4.719	4.710	4.719	4.517	4.807	2,407,859	4.6962	3.47%
2023-03-01	5.180	5.160	5.180	4.910	5.180	1,446,000	7,394,810	5.1140	4.561	4.543	4.561	4.323	4.561	1,642,342	4.5026	4.02%
2023-02-28	4.980	4.920	4.980	4.860	5.040	634,000	3,130,290	4.9374	4.385	4.332	4.385	4.279	4.437	720,086	4.3471	-0.40%
2023-02-27	5.000	4.950	5.000	4.820	5.050	896,000	4,454,810	4.9719	4.402	4.358	4.402	4.244	4.446	1,017,661	4.3775	0.81%
2023-02-24	4.960	4.920	4.960	4.900	5.110	1,472,000	7,343,030	4.9885	4.367	4.332	4.367	4.314	4.499	1,671,872	4.3921	-2.94%
2023-02-23	5.110	5.110	5.140	5.040	5.200	1,373,000	7,021,400	5.1139	4.499	4.499	4.526	4.437	4.578	1,559,429	4.5025	-0.78%
2023-02-22	5.150	5.150	5.190	5.120	5.440	1,083,000	5,635,790	5.2039	4.534	4.534	4.570	4.508	4.790	1,230,053	4.5817	-5.33%
2023-02-21	5.440	5.440	5.450	5.280	5.450	1,816,000	9,794,710	5.3936	4.790	4.790	4.798	4.649	4.798	2,062,581	4.7488	3.03%
2023-02-20	5.280	5.270	5.290	5.080	5.290	1,129,000	5,897,460	5.2236	4.649	4.640	4.658	4.473	4.658	1,282,299	4.5991	3.94%
2023-02-17	5.080	5.080	5.090	5.080	5.210	647,000	3,316,340	5.1257	4.473	4.473	4.481	4.473	4.587	734,851	4.5129	-0.59%
2023-02-16	5.110	5.080	5.110	5.030	5.240	2,548,000	13,061,990	5.1264	4.499	4.473	4.499	4.429	4.614	2,893,974	4.5135	0.20%
2023-02-15	5.100	5.080	5.100	5.030	5.320	2,660,000	13,660,480	5.1355	4.490	4.473	4.490	4.429	4.684	3,021,182	4.5216	-4.14%
2023-02-14	5.320	5.300	5.330	5.200	5.980	7,974,000	44,341,725	5.5608	4.684	4.666	4.693	4.578	5.265	9,056,730	4.8960	-2.92%
2023-02-13	5.480	5.460	5.480	5.390	5.590	1,953,000	10,678,955	5.4680	4.825	4.807	4.825	4.746	4.922	2,218,183	4.8143	-1.79%
2023-02-10	5.580	5.580	5.590	5.560	6.060	3,010,000	17,137,960	5.6937	4.913	4.913	4.922	4.895	5.336	3,418,706	5.0130	-7.92%
2023-02-09	6.060	6.010	6.060	5.710	6.060	3,330,000	19,643,320	5.8989	5.336	5.292	5.336	5.027	5.336	3,782,156	5.1937	5.57%
2023-02-08	5.740	5.710	5.740	5.380	5.770	3,687,000	20,753,270	5.6288	5.054	5.027	5.054	4.737	5.080	4,187,630	4.9559	6.49%
2023-02-07	5.390	5.380	5.390	5.260	5.440	2,102,000	11,300,477	5.3761	4.746	4.737	4.746	4.631	4.790	2,387,415	4.7334	2.67%
2023-02-06	5.250	5.210	5.270	5.090	5.400	2,099,000	10,911,440	5.1984	4.622	4.587	4.640	4.481	4.754	2,384,008	4.5769	-3.31%
2023-02-03	5.430	5.430	5.440	5.280	5.480	2,206,000	11,833,300	5.3641	4.781	4.781	4.790	4.649	4.825	2,505,536	4.7229	-0.91%
2023-02-02	5.480	5.480	5.490	5.460	5.700	1,061,000	5,894,270	5.5554	4.825	4.825	4.834	4.807	5.019	1,205,065	4.8912	-1.79%
2023-02-01	5.580	5.560	5.590	5.500	5.690	1,367,000	7,664,878	5.6071	4.913	4.895	4.922	4.842	5.010	1,552,615	4.9368	1.45%
2023-01-31	5.500	5.480	5.500	5.300	5.520	2,670,000	14,501,270	5.4312	4.842	4.825	4.842	4.666	4.860	3,032,540	4.7819	3.19%
2023-01-30	5.330	5.330	5.350	5.320	5.640	3,178,000	17,274,180	5.4356	4.693	4.693	4.710	4.684	4.966	3,609,517	4.7857	-1.66%
2023-01-27	5.420	5.420	5.430	5.310	5.750	4,094,000	22,408,260	5.4734	4.772	4.772	4.781	4.675	5.063	4,649,894	4.8191	-5.74%
2023-01-26	5.750	5.750	5.780	5.450	5.830	2,628,000	14,976,521	5.6988	5.063	5.063	5.089	4.798	5.133	2,984,837	5.0175	5.89%
2023-01-20	5.430	5.400	5.430	5.360	5.510	2,298,000	12,476,390	5.4292	4.781	4.754	4.781	4.719	4.851	2,610,028	4.7802	-0.18%
2023-01-19	5.440	5.440	5.460	5.190	5.480	2,954,000	15,853,490	5.3668	4.790	4.790	4.807	4.570	4.825	3,355,102	4.7252	2.45%
2023-01-18	5.310	5.310	5.320	4.850	5.420	5,977,000	31,426,465	5.2579	4.675	4.675	4.684	4.270	4.772	6,788,573	4.6293	9.48%
2023-01-17	4.850	4.850	4.870	4.820	4.990	1,223,000	5,961,690	4.8746	4.270	4.270	4.288	4.244	4.393	1,389,062	4.2919	-3.00%
2023-01-16	5.000	5.010	5.020	4.650	5.100	6,448,000	32,077,803	4.9748	4.402	4.411	4.420	4.094	4.490	7,323,526	4.3801	7.07%
2023-01-13	4.670	4.670	4.690	4.590	4.740	1,644,000	7,650,760	4.6537	4.112	4.112	4.129	4.041	4.173	1,867,227	4.0974	1.97%
2023-01-12	4.580	4.580	4.640	4.510	4.720	2,930,000	13,518,140	4.6137	4.032	4.032	4.085	3.971	4.156	3,327,843	4.0621	2.00%
2023-01-11	4.490	4.490	4.520	4.410	4.630	3,217,000	14,545,908	4.5216	3.953	3.953	3.980	3.883	4.076	3,653,813	3.9810	1.35%
2023-01-10	4.430	4.430	4.440	4.260	4.590	3,316,000	14,859,499	4.4812	3.900	3.900	3.909	3.751	4.041	3,766,255	3.9454	2.31%
2023-01-09	4.330	4.320	4.340	4.300	4.430	2,293,000	10,014,025	4.3672	3.812	3.804	3.821	3.786	3.900	2,604,349	3.8451	1.64%
2023-01-06	4.260	4.260	4.270	4.110	4.470	3,375,000	14,596,540	4.3249	3.751	3.751	3.760	3.619	3.936	3,833,266	3.8079	1.43%
2023-01-05	4.200	4.200	4.240	4.170	4.420	2,940,000	12,625,978	4.2946	3.698	3.698	3.733	3.671	3.892	3,339,201	3.7811	-1.18%
2023-01-04	4.250	4.240	4.250	4.080	4.290	2,255,000	9,483,514	4.2055	3.742	3.733	3.742	3.592	3.777	2,561,190	3.7028	3.66%
2023-01-03	4.100	4.090	4.100	3.980	4.160	2,126,000	8,695,320	4.0900	3.610	3.601	3.610	3.504	3.663	2,414,674	3.6010	0.49%
2022-12-30	4.080	4.080	4.090	3.880	4.100	1,972,000	7,964,640	4.0389	3.592	3.592	3.601	3.416	3.610	2,239,763	3.5560	5.70%
2022-12-29	3.860	3.830	3.860	3.790	3.920	1,163,000	4,488,916	3.8598	3.399	3.372	3.399	3.337	3.451	1,320,915	3.3983	-2.03%
2022-12-28	3.940	3.890	3.940	3.840	3.960	1,182,000	4,610,125	3.9003	3.469	3.425	3.469	3.381	3.487	1,342,495	3.4340	3.14%
2022-12-23	3.820	3.810	3.820	3.770	3.880	860,000	3,283,490	3.8180	3.363	3.355	3.363	3.319	3.416	976,773	3.3616	-1.29%
2022-12-22	3.870	3.870	3.890	3.780	3.940	1,108,000	4,303,020	3.8836	3.407	3.407	3.425	3.328	3.469	1,258,447	3.4193	3.20%
2022-12-21	3.750	3.740	3.750	3.720	3.890	1,678,000	6,332,110	3.7736	3.302	3.293	3.302	3.275	3.425	1,905,843	3.3225	-2.09%
2022-12-20	3.830	3.830	3.870	3.780	4.000	2,801,000	10,855,770	3.8757	3.372	3.372	3.407	3.328	3.522	3,181,327	3.4123	-5.20%
2022-12-19	4.040	4.030	4.060	4.020	4.170	1,231,000	5,002,125	4.0635	3.557	3.548	3.575	3.539	3.671	1,398,148	3.5777	-0.98%
2022-12-16	4.080	4.080	4.100	4.010	4.150	1,318,000	5,362,195	4.0684	3.592	3.592	3.610	3.531	3.654	1,496,961	3.5821	-1.69%
2022-12-15	4.150	4.120	4.150	4.030	4.160	1,479,000	6,071,530	4.1052	3.654	3.627	3.654	3.548	3.663	1,679,822	3.6144	0.00%
2022-12-14	4.150	4.110	4.150	4.080	4.350	2,713,000	11,334,900	4.1780	3.654	3.619	3.654	3.592	3.830	3,081,378	3.6785	-1.89%
2022-12-13	4.230	4.200	4.230	4.150	4.280	1,579,000	6,658,530	4.2169	3.724	3.698	3.724	3.654	3.768	1,793,401	3.7128	1.68%
2022-12-12	4.160	4.160	4.190	4.110	4.280	2,786,000	11,740,010	4.2139	3.663	3.663	3.689	3.619	3.768	3,164,290	3.7102	-1.19%
2022-12-09	4.210	4.200	4.210	4.070	4.360	3,481,000	14,532,350	4.1748	3.707	3.698	3.707	3.583	3.839	3,953,659	3.6757	-2.09%
2022-12-08	4.300	4.300	4.320	4.250	4.450	2,160,000	9,418,260	4.3603	3.786	3.786	3.804	3.742	3.918	2,453,290	3.8390	0.23%
2022-12-07	4.290	4.250	4.290	4.250	4.530	2,631,000	11,519,060	4.3782	3.777	3.742	3.777	3.742	3.988	2,988,244	3.8548	-1.15%
2022-12-06	4.340	4.340	4.350	4.250	4.520	3,650,000	15,976,380	4.3771	3.821	3.821	3.830	3.742	3.980	4,145,606	3.8538	-3.34%
2022-12-05	4.490	4.480	4.500	4.370	4.640	3,726,002	16,682,888	4.4774	3.953	3.944	3.962	3.848	4.085	4,231,928	3.9421	1.81%
2022-12-02	4.410	4.380	4.410	4.320	4.480	1,340,002	5,885,989	4.3925	3.883	3.856	3.883	3.804	3.944	1,521,951	3.8674	-1.34%
2022-12-01	4.470	4.440	4.470	4.430	4.960	5,745,000	26,522,999	4.6167	3.936	3.909	3.936	3.900	4.367	6,525,071	4.0648	-3.46%
2022-11-30	4.630	4.610	4.630	4.460	4.810	10,194,000	47,687,053	4.6780	4.076	4.059	4.076	3.927	4.235	11,578,168	4.1187	1.76%
2022-11-29	4.550	4.550	4.560	4.330	4.570	2,854,000	12,730,703	4.4607	4.006	4.006	4.015	3.812	4.024	3,241,523	3.9274	5.32%
2022-11-28	4.320	4.300	4.320	4.020	4.320	1,427,000	5,986,148	4.1949	3.804	3.786	3.804	3.539	3.804	1,620,762	3.6934	1.65%
2022-11-25	4.250	4.250	4.260	4.190	4.390	1,119,000	4,766,800	4.2599	3.742	3.742	3.751	3.689	3.865	1,270,941	3.7506	-2.75%
2022-11-24	4.370	4.370	4.400	4.270	4.450	977,000	4,259,020	4.3593	3.848	3.848	3.874	3.760	3.918	1,109,660	3.8381	0.69%
2022-11-23	4.340	4.300	4.340	4.120	4.360	1,821,000	7,783,130	4.2741	3.821	3.786	3.821	3.627	3.839	2,068,260	3.7631	3.58%
2022-11-22	4.190	4.180	4.190	4.120	4.360	1,924,000	8,064,080	4.1913	3.689	3.680	3.689	3.627	3.839	2,185,246	3.6902	-3.01%
2022-11-21	4.320	4.270	4.320	4.200	4.400	2,681,000	11,456,401	4.2732	3.804	3.760	3.804	3.698	3.874	3,045,033	3.7623	-1.82%
2022-11-18	4.400	4.380	4.400	4.360	4.720	3,405,000	15,491,175	4.5495	3.874	3.856	3.874	3.839	4.156	3,867,340	4.0056	-3.93%
2022-11-17	4.580	4.560	4.590	4.500	4.800	3,926,000	18,029,364	4.5923	4.032	4.015	4.041	3.962	4.226	4,459,082	4.0433	-4.98%
2022-11-16	4.820	4.800	4.820	4.640	4.920	3,492,000	16,608,339	4.7561	4.244	4.226	4.244	4.085	4.332	3,966,153	4.1875	2.12%
2022-11-15	4.720	4.720	4.770	4.290	4.930	7,079,000	33,356,074	4.7120	4.156	4.156	4.200	3.777	4.341	8,040,205	4.1487	6.79%
2022-11-14	4.420	4.420	4.460	4.150	4.540	7,544,000	33,461,662	4.4355	3.892	3.892	3.927	3.654	3.997	8,568,344	3.9053	4.99%
2022-11-11	4.210	4.200	4.210	4.060	4.300	5,392,000	22,548,178	4.1818	3.707	3.698	3.707	3.575	3.786	6,124,140	3.6819	7.67%
2022-11-10	3.910	3.860	3.910	3.800	3.990	1,058,000	4,075,990	3.8525	3.443	3.399	3.443	3.346	3.513	1,201,658	3.3920	-2.01%
2022-11-09	3.990	3.990	4.010	3.970	4.260	2,797,000	11,419,850	4.0829	3.513	3.513	3.531	3.495	3.751	3,176,784	3.5948	-5.67%
2022-11-08	4.230	4.160	4.230	4.100	4.320	1,988,000	8,349,840	4.2001	3.724	3.663	3.724	3.610	3.804	2,257,936	3.6980	-0.47%
2022-11-07	4.250	4.250	4.270	3.880	4.360	6,463,000	27,145,253	4.2001	3.742	3.742	3.760	3.416	3.839	7,340,563	3.6980	9.25%
2022-11-04	3.890	3.870	3.890	3.560	4.050	7,642,000	29,791,050	3.8983	3.425	3.407	3.425	3.134	3.566	8,679,651	3.4323	9.27%
2022-11-03	3.560	3.550	3.580	3.460	3.680	1,271,000	4,566,310	3.5927	3.134	3.126	3.152	3.046	3.240	1,443,580	3.1632	-1.93%
2022-11-02	3.630	3.630	3.670	3.430	3.680	2,092,000	7,516,020	3.5927	3.196	3.196	3.231	3.020	3.240	2,376,057	3.1632	1.97%
2022-11-01	3.560	3.560	3.570	3.260	3.560	3,490,000	12,018,160	3.4436	3.134	3.134	3.143	2.870	3.134	3,963,881	3.0319	9.20%
2022-10-31	3.260	3.210	3.260	3.200	3.350	1,595,000	5,192,540	3.2555	2.870	2.826	2.870	2.817	2.950	1,811,573	2.8663	-0.91%
2022-10-28	3.290	3.270	3.290	3.180	3.550	5,412,000	17,911,090	3.3095	2.897	2.879	2.897	2.800	3.126	6,146,855	2.9139	-5.73%
2022-10-27	3.490	3.480	3.490	3.460	3.780	5,741,000	20,778,700	3.6194	3.073	3.064	3.073	3.046	3.328	6,520,528	3.1867	2.05%
2022-10-26	3.420	3.410	3.470	3.410	3.630	3,768,000	13,197,890	3.5026	3.011	3.002	3.055	3.002	3.196	4,279,629	3.0839	-3.39%
2022-10-25	3.540	3.420	3.540	3.320	3.570	2,701,000	9,346,065	3.4602	3.117	3.011	3.117	2.923	3.143	3,067,749	3.0466	4.12%
2022-10-24	3.400	3.400	3.420	3.300	3.700	3,820,000	13,107,713	3.4313	2.994	2.994	3.011	2.905	3.258	4,338,689	3.0211	-7.36%
2022-10-21	3.670	3.670	3.690	3.610	3.760	1,932,000	7,126,640	3.6887	3.231	3.231	3.249	3.178	3.310	2,194,332	3.2477	1.38%
2022-10-20	3.620	3.620	3.630	3.550	4.080	10,105,000	37,658,910	3.7268	3.187	3.187	3.196	3.126	3.592	11,477,083	3.2812	-12.56%
2022-10-19	4.140	4.110	4.140	4.050	4.390	3,317,000	14,000,465	4.2208	3.645	3.619	3.645	3.566	3.865	3,767,391	3.7162	0.24%
2022-10-18	4.130	4.100	4.130	3.870	4.160	4,653,000	19,051,350	4.0944	3.636	3.610	3.636	3.407	3.663	5,284,796	3.6049	7.27%
2022-10-17	3.850	3.850	3.900	3.680	3.930	1,855,000	7,060,150	3.8060	3.390	3.390	3.434	3.240	3.460	2,106,877	3.3510	3.49%
2022-10-14	3.720	3.710	3.720	3.550	4.100	6,801,000	26,041,956	3.8291	3.275	3.266	3.275	3.126	3.610	7,724,457	3.3714	6.29%
2022-10-13	3.500	3.480	3.560	3.470	3.700	1,714,000	6,142,340	3.5836	3.082	3.064	3.134	3.055	3.258	1,946,731	3.1552	-4.63%
2022-10-12	3.670	3.660	3.670	3.480	3.830	4,569,000	16,663,730	3.6471	3.231	3.222	3.231	3.064	3.372	5,189,391	3.2111	-0.27%
2022-10-11	3.680	3.680	3.730	3.620	3.800	1,619,000	6,029,630	3.7243	3.240	3.240	3.284	3.187	3.346	1,838,832	3.2791	-2.90%
2022-10-10	3.790	3.680	3.790	3.690	4.000	2,525,000	9,541,970	3.7790	3.337	3.240	3.337	3.249	3.522	2,867,851	3.3272	-5.25%
2022-10-07	4.000	3.990	4.000	3.980	4.200	1,996,000	8,028,380	4.0222	3.522	3.513	3.522	3.504	3.698	2,267,022	3.5414	-6.54%
2022-10-06	4.280	4.230	4.280	4.130	4.310	280,000	1,180,020	4.2144	3.768	3.724	3.768	3.636	3.795	318,019	3.7105	0.00%
2022-10-05	4.280	4.250	4.280	4.150	4.350	1,660,000	7,092,250	4.2724	3.768	3.742	3.768	3.654	3.830	1,885,399	3.7617	5.68%
2022-10-03	4.050	4.010	4.060	3.960	4.210	640,000	2,588,890	4.0451	3.566	3.531	3.575	3.487	3.707	726,901	3.5615	-1.70%
2022-09-30	4.120	4.060	4.120	3.930	4.160	2,654,000	10,710,130	4.0355	3.627	3.575	3.627	3.460	3.663	3,014,367	3.5530	-0.72%
2022-09-29	4.150	4.100	4.150	4.060	4.360	1,974,000	8,181,930	4.1448	3.654	3.610	3.654	3.575	3.839	2,242,035	3.6493	-3.71%
2022-09-28	4.310	4.310	4.320	4.040	4.470	4,412,000	18,439,686	4.1794	3.795	3.795	3.804	3.557	3.936	5,011,073	3.6798	-5.69%
2022-09-27	4.570	4.530	4.570	4.290	4.580	1,100,000	4,891,730	4.4470	4.024	3.988	4.024	3.777	4.032	1,249,361	3.9154	2.47%
2022-09-26	4.460	4.460	4.470	4.350	4.700	2,060,200	9,358,695	4.5426	3.927	3.927	3.936	3.830	4.138	2,339,939	3.9995	2.29%
2022-09-23	4.360	4.360	4.400	4.330	4.860	4,304,000	19,478,850	4.5258	3.839	3.839	3.874	3.812	4.279	4,888,408	3.9847	-10.29%
2022-09-22	4.860	4.820	4.860	4.780	5.010	1,221,000	5,983,270	4.9003	4.279	4.244	4.279	4.209	4.411	1,386,791	4.3145	-2.61%
2022-09-21	4.990	4.980	4.990	4.840	5.200	3,302,000	16,543,200	5.0101	4.393	4.385	4.393	4.261	4.578	3,750,354	4.4111	-5.13%
2022-09-20	5.260	5.260	5.280	5.200	5.450	963,000	5,132,080	5.3293	4.631	4.631	4.649	4.578	4.798	1,093,759	4.6922	1.35%
2022-09-19	5.190	5.180	5.190	5.180	5.350	796,000	4,167,460	5.2355	4.570	4.561	4.570	4.561	4.710	904,083	4.6096	-1.89%
2022-09-16	5.290	5.290	5.380	5.250	5.530	1,595,000	8,560,900	5.3673	4.658	4.658	4.737	4.622	4.869	1,811,573	4.7257	-2.76%
2022-09-15	5.440	5.430	5.440	5.340	5.780	1,493,000	8,212,730	5.5008	4.790	4.781	4.790	4.702	5.089	1,695,723	4.8432	-3.89%
2022-09-14	5.660	5.630	5.660	5.580	5.840	2,266,000	12,854,450	5.6727	4.983	4.957	4.983	4.913	5.142	2,573,683	4.9946	-3.58%
2022-09-13	5.870	5.830	5.870	5.790	6.080	1,868,000	11,009,290	5.8936	5.168	5.133	5.168	5.098	5.353	2,121,642	5.1890	-2.00%
2022-09-09	5.990	5.980	5.990	5.980	6.190	2,343,000	14,180,520	6.0523	5.274	5.265	5.274	5.265	5.450	2,661,139	5.3287	-0.66%
2022-09-08	6.030	6.030	6.050	5.960	6.270	2,857,000	17,454,175	6.1093	5.309	5.309	5.327	5.247	5.520	3,244,931	5.3789	0.33%
2022-09-07	6.010	6.010	6.030	5.310	6.050	7,730,000	45,203,019	5.8477	5.292	5.292	5.309	4.675	5.327	8,779,599	5.1486	10.89%
2022-09-06	5.420	5.420	5.440	5.160	5.550	2,120,000	11,369,980	5.3632	4.772	4.772	4.790	4.543	4.886	2,407,859	4.7220	3.83%
2022-09-05	5.220	5.180	5.220	5.150	5.370	1,771,000	9,237,070	5.2157	4.596	4.561	4.596	4.534	4.728	2,011,471	4.5922	-2.97%
2022-09-02	5.380	5.350	5.380	5.140	5.450	2,783,000	14,908,628	5.3570	4.737	4.710	4.737	4.526	4.798	3,160,883	4.7166	3.46%
2022-09-01	5.200	5.200	5.250	5.080	6.160	12,903,000	70,802,900	5.4873	4.578	4.578	4.622	4.473	5.424	14,655,003	4.8313	-9.41%
2022-08-31	5.740	5.700	5.750	5.550	5.920	4,204,000	24,097,760	5.7321	5.054	5.019	5.063	4.886	5.212	4,774,830	5.0468	-4.97%
2022-08-30	6.040	6.040	6.050	5.900	6.110	1,106,000	6,630,610	5.9951	5.318	5.318	5.327	5.195	5.380	1,256,176	5.2784	0.00%
2022-08-29	6.040	5.990	6.040	5.850	6.050	1,099,000	6,533,490	5.9449	5.318	5.274	5.318	5.151	5.327	1,248,225	5.2342	1.85%
2022-08-26	5.930	5.930	5.950	5.830	6.030	2,066,000	12,264,773	5.9365	5.221	5.221	5.239	5.133	5.309	2,346,527	5.2268	0.00%
2022-08-25	5.930	5.870	5.930	5.700	6.130	2,921,000	17,080,175	5.8474	5.221	5.168	5.221	5.019	5.397	3,317,621	5.1483	0.51%
2022-08-24	5.900	5.840	5.900	5.830	6.190	4,172,000	24,807,400	5.9462	5.195	5.142	5.195	5.133	5.450	4,738,485	5.2353	-4.53%
2022-08-23	6.180	6.150	6.180	6.060	6.370	2,805,000	17,315,100	6.1729	5.441	5.415	5.441	5.336	5.608	3,185,870	5.4350	-2.98%
2022-08-22	6.370	6.320	6.370	6.230	6.430	1,728,000	10,934,315	6.3277	5.608	5.564	5.608	5.485	5.661	1,962,632	5.5712	-0.31%
2022-08-19	6.390	6.390	6.410	6.370	6.710	4,336,000	28,173,091	6.4975	5.626	5.626	5.644	5.608	5.908	4,924,753	5.7207	-0.93%
2022-08-18	6.450	6.420	6.450	6.160	6.510	4,287,000	27,461,793	6.4058	5.679	5.652	5.679	5.424	5.732	4,869,100	5.6400	4.54%
2022-08-17	6.170	6.170	6.200	5.940	6.230	2,717,000	16,559,330	6.0947	5.432	5.432	5.459	5.230	5.485	3,085,921	5.3661	0.33%
2022-08-16	6.150	6.100	6.190	6.100	6.350	2,287,000	14,176,300	6.1986	5.415	5.371	5.450	5.371	5.591	2,597,535	5.4576	0.00%
2022-08-15	6.150	6.140	6.180	6.130	6.400	2,472,000	15,410,850	6.2342	5.415	5.406	5.441	5.397	5.635	2,807,655	5.4889	-3.15%
2022-08-12	6.350	6.330	6.350	6.210	6.440	1,212,000	7,658,740	6.3191	5.591	5.573	5.591	5.468	5.670	1,376,568	5.5636	0.95%
2022-08-11	6.290	6.270	6.290	6.180	6.540	3,729,000	23,499,664	6.3019	5.538	5.520	5.538	5.441	5.758	4,235,333	5.5485	-0.16%
2022-08-10	6.300	6.240	6.300	6.000	6.500	8,862,000	54,820,415	6.1860	5.547	5.494	5.547	5.283	5.723	10,065,305	5.4465	-3.23%
2022-08-09	6.510	6.500	6.510	6.390	6.870	3,477,749	22,785,238	6.5517	5.732	5.723	5.732	5.626	6.049	3,949,967	5.7685	-3.70%
2022-08-08	6.760	6.740	6.760	6.430	6.900	3,582,000	23,780,510	6.6389	5.952	5.934	5.952	5.661	6.075	4,068,373	5.8452	-0.59%
2022-08-05	6.800	6.800	6.810	6.600	7.020	4,552,000	30,845,350	6.7762	5.987	5.987	5.996	5.811	6.181	5,170,082	5.9661	-1.45%
2022-08-04	6.900	6.880	6.900	6.860	7.100	2,135,000	14,864,730	6.9624	6.075	6.057	6.075	6.040	6.251	2,424,896	6.1300	-0.14%
2022-08-03	6.910	6.890	6.910	6.830	7.210	5,429,000	38,200,490	7.0364	6.084	6.066	6.084	6.013	6.348	6,166,164	6.1952	1.17%
2022-08-02	6.830	6.830	6.840	6.740	7.060	5,572,000	38,292,765	6.8724	6.013	6.013	6.022	5.934	6.216	6,328,581	6.0508	-3.80%
2022-08-01	7.100	7.080	7.100	6.850	7.280	4,275,000	30,356,160	7.1009	6.251	6.234	6.251	6.031	6.410	4,855,471	6.2520	-1.25%
2022-07-29	7.190	7.170	7.190	7.090	7.310	4,906,000	35,477,140	7.2314	6.330	6.313	6.330	6.242	6.436	5,572,149	6.3669	0.28%
2022-07-28	7.170	7.150	7.180	6.900	7.260	4,680,500	33,377,438	7.1312	6.313	6.295	6.322	6.075	6.392	5,316,030	6.2786	1.13%
2022-07-27	7.090	7.080	7.090	7.040	7.350	6,116,499	44,198,472	7.2261	6.242	6.234	6.242	6.198	6.471	6,947,013	6.3622	-1.39%
2022-07-26	7.190	7.160	7.190	6.710	7.550	11,719,831	84,348,535	7.1971	6.330	6.304	6.330	5.908	6.647	13,311,180	6.3367	4.96%
2022-07-25	6.850	6.830	6.850	6.690	7.130	5,397,216	37,208,987	6.8941	6.031	6.013	6.031	5.890	6.278	6,130,064	6.0699	-3.66%
2022-07-22	7.110	7.100	7.110	6.900	7.400	11,144,293	80,342,324	7.2093	6.260	6.251	6.260	6.075	6.515	12,657,494	6.3474	3.19%
2022-07-21	6.890	6.890	6.900	6.430	6.950	8,045,000	54,411,600	6.7634	6.066	6.066	6.075	5.661	6.119	9,137,371	5.9548	5.19%
2022-07-20	6.550	6.510	6.550	6.360	6.690	3,713,000	24,259,540	6.5337	5.767	5.732	5.767	5.600	5.890	4,217,161	5.7526	2.18%
2022-07-19	6.410	6.410	6.420	6.250	6.990	8,197,000	54,215,920	6.6141	5.644	5.644	5.652	5.503	6.154	9,310,010	5.8234	-2.88%
2022-07-18	6.600	6.590	6.600	6.420	6.670	4,281,000	28,101,220	6.5642	5.811	5.802	5.811	5.652	5.873	4,862,285	5.7794	2.01%
2022-07-15	6.470	6.470	6.490	6.380	6.740	3,545,000	23,289,400	6.5696	5.697	5.697	5.714	5.617	5.934	4,026,349	5.7842	0.31%
2022-07-14	6.450	6.400	6.450	6.190	6.780	5,394,000	35,153,916	6.5172	5.679	5.635	5.679	5.450	5.969	6,126,411	5.7381	-1.98%
2022-07-13	6.580	6.560	6.600	6.290	6.690	4,987,000	32,619,520	6.5409	5.793	5.776	5.811	5.538	5.890	5,664,148	5.7589	2.81%
2022-07-12	6.400	6.400	6.410	6.060	6.620	7,039,800	44,355,974	6.3007	5.635	5.635	5.644	5.336	5.829	7,995,682	5.5475	-3.32%
2022-07-11	6.620	6.570	6.620	6.260	6.850	6,448,000	42,412,715	6.5777	5.829	5.785	5.829	5.512	6.031	7,323,526	5.7913	-0.45%
2022-07-08	6.650	6.630	6.650	6.390	7.030	15,875,500	107,261,090	6.7564	5.855	5.837	5.855	5.626	6.190	18,031,116	5.9487	2.31%
2022-07-07	6.500	6.490	6.500	5.920	6.690	24,893,899	160,462,328	6.4458	5.723	5.714	5.723	5.212	5.890	28,274,057	5.6752	7.97%
2022-07-06	6.020	6.020	6.050	5.330	6.130	11,952,000	69,875,220	5.8463	5.300	5.300	5.327	4.693	5.397	13,574,873	5.1474	11.07%
2022-07-05	5.420	5.420	5.440	5.390	5.950	5,097,000	28,363,515	5.5647	4.772	4.772	4.790	4.746	5.239	5,789,084	4.8995	-6.23%
2022-07-04	5.780	5.780	5.800	5.600	6.000	3,995,000	23,292,460	5.8304	5.089	5.089	5.107	4.931	5.283	4,537,451	5.1334	-1.20%
2022-06-30	5.850	5.780	5.850	5.780	6.220	4,978,000	30,135,790	6.0538	5.151	5.089	5.151	5.089	5.476	5,653,926	5.3301	-2.17%
2022-06-29	5.980	5.980	5.990	5.700	6.040	5,055,000	29,893,880	5.9137	5.265	5.265	5.274	5.019	5.318	5,741,381	5.2067	-1.16%
2022-06-28	6.050	6.010	6.050	5.570	6.210	8,180,000	49,205,510	6.0153	5.327	5.292	5.327	4.904	5.468	9,290,702	5.2962	6.70%
2022-06-27	5.670	5.610	5.670	5.350	5.800	5,665,000	31,998,240	5.6484	4.992	4.939	4.992	4.710	5.107	6,434,208	4.9731	5.98%
2022-06-24	5.350	5.350	5.360	5.250	5.630	4,374,000	23,953,750	5.4764	4.710	4.710	4.719	4.622	4.957	4,967,913	4.8217	-0.74%
2022-06-23	5.390	5.380	5.390	5.040	5.480	6,272,000	33,505,570	5.3421	4.746	4.737	4.746	4.437	4.825	7,123,628	4.7034	6.94%
2022-06-22	5.040	5.000	5.040	5.000	5.250	2,254,000	11,448,090	5.0790	4.437	4.402	4.437	4.402	4.622	2,560,054	4.4718	-2.33%
2022-06-21	5.160	5.120	5.160	5.050	5.420	3,602,170	18,930,184	5.2552	4.543	4.508	4.543	4.446	4.772	4,091,282	4.6270	-1.15%
2022-06-20	5.220	5.180	5.220	4.950	5.290	4,070,000	20,951,850	5.1479	4.596	4.561	4.596	4.358	4.658	4,622,635	4.5324	3.16%
2022-06-17	5.060	5.010	5.060	4.420	5.120	6,716,000	32,819,820	4.8868	4.455	4.411	4.455	3.892	4.508	7,627,916	4.3026	13.20%
2022-06-16	4.470	4.400	4.470	4.380	4.550	2,345,000	10,482,610	4.4702	3.936	3.874	3.936	3.856	4.006	2,663,410	3.9358	2.05%
2022-06-15	4.380	4.370	4.380	4.250	4.400	1,788,000	7,731,890	4.3243	3.856	3.848	3.856	3.742	3.874	2,030,779	3.8074	3.06%
2022-06-14	4.250	4.190	4.250	3.970	4.280	1,637,000	6,738,510	4.1164	3.742	3.689	3.742	3.495	3.768	1,859,276	3.6243	2.41%
2022-06-13	4.150	4.130	4.150	4.020	4.290	1,469,000	6,151,040	4.1872	3.654	3.636	3.654	3.539	3.777	1,668,465	3.6866	-0.48%
2022-06-10	4.170	4.160	4.170	3.780	4.200	2,105,000	8,507,640	4.0416	3.671	3.663	3.671	3.328	3.698	2,390,822	3.5585	7.20%
2022-06-09	3.890	3.870	3.890	3.840	4.020	510,000	1,997,440	3.9165	3.425	3.407	3.425	3.381	3.539	579,249	3.4483	-1.27%
2022-06-08	3.940	3.940	3.990	3.800	4.050	1,908,000	7,508,760	3.9354	3.469	3.469	3.513	3.346	3.566	2,167,073	3.4649	3.96%
2022-06-07	3.790	3.750	3.800	3.740	3.860	435,000	1,641,620	3.7738	3.337	3.302	3.346	3.293	3.399	494,065	3.3227	-1.81%
2022-06-06	3.860	3.830	3.860	3.610	3.870	879,000	3,290,880	3.7439	3.399	3.372	3.399	3.178	3.407	998,353	3.2963	4.89%
2022-06-02	3.680	3.640	3.690	3.370	3.680	1,159,000	4,174,760	3.6020	3.240	3.205	3.249	2.967	3.240	1,316,372	3.1714	6.67%
2022-06-01	3.450	3.420	3.450	3.390	3.460	643,000	2,201,450	3.4237	3.038	3.011	3.038	2.985	3.046	730,308	3.0144	2.31%
2022-05-31	3.440	3.430	3.440	3.410	3.490	602,000	2,083,030	3.4602	2.969	2.960	2.969	2.943	3.012	697,529	2.9863	-0.29%
2022-05-30	3.450	3.420	3.450	3.390	3.490	232,000	796,410	3.4328	2.978	2.952	2.978	2.926	3.012	268,815	2.9627	1.47%
2022-05-27	3.400	3.400	3.430	3.380	3.500	245,000	836,620	3.4148	2.934	2.934	2.960	2.917	3.021	283,878	2.9471	-0.58%
2022-05-26	3.420	3.380	3.420	3.300	3.420	463,000	1,563,290	3.3764	2.952	2.917	2.952	2.848	2.952	536,472	2.9140	2.70%
2022-05-25	3.330	3.300	3.340	3.260	3.370	122,000	403,590	3.3081	2.874	2.848	2.883	2.814	2.908	141,360	2.8551	1.22%
2022-05-24	3.290	3.290	3.340	3.280	3.470	486,000	1,635,070	3.3643	2.839	2.839	2.883	2.831	2.995	563,122	2.9036	-1.20%
2022-05-23	3.330	3.330	3.340	3.250	3.360	323,000	1,071,170	3.3163	2.874	2.874	2.883	2.805	2.900	374,256	2.8621	0.30%
2022-05-20	3.320	3.320	3.350	3.310	3.420	388,000	1,302,710	3.3575	2.865	2.865	2.891	2.857	2.952	449,571	2.8977	1.53%
2022-05-19	3.270	3.270	3.340	3.180	3.350	357,000	1,168,410	3.2729	2.822	2.822	2.883	2.744	2.891	413,651	2.8246	-0.91%
2022-05-18	3.300	3.310	3.330	3.260	3.380	558,000	1,841,530	3.3002	2.848	2.857	2.874	2.814	2.917	646,547	2.8483	0.30%
2022-05-17	3.290	3.270	3.290	3.140	3.300	961,000	3,134,070	3.2613	2.839	2.822	2.839	2.710	2.848	1,113,498	2.8146	4.78%
2022-05-16	3.140	3.090	3.150	3.050	3.160	127,000	395,380	3.1132	2.710	2.667	2.719	2.632	2.727	147,153	2.6869	1.62%
2022-05-13	3.090	3.080	3.100	3.030	3.100	382,000	1,172,120	3.0684	2.667	2.658	2.675	2.615	2.675	442,618	2.6482	3.34%
2022-05-12	2.990	3.000	3.030	2.950	3.040	381,000	1,135,520	2.9804	2.581	2.589	2.615	2.546	2.624	441,460	2.5722	-1.97%
2022-05-11	3.050	3.040	3.050	2.990	3.150	470,000	1,451,380	3.0880	2.632	2.624	2.632	2.581	2.719	544,583	2.6651	1.67%
2022-05-10	3.000	3.000	3.040	2.870	3.050	471,000	1,397,600	2.9673	2.589	2.589	2.624	2.477	2.632	545,742	2.5609	-2.91%
2022-05-06	3.090	3.090	3.120	3.040	3.140	439,000	1,355,530	3.0878	2.667	2.667	2.693	2.624	2.710	508,664	2.6649	-3.74%
2022-05-05	3.210	3.130	3.220	3.120	3.320	165,000	529,610	3.2098	2.770	2.701	2.779	2.693	2.865	191,183	2.7702	-0.62%
2022-05-04	3.230	3.180	3.230	3.170	3.310	280,000	901,040	3.2180	2.788	2.744	2.788	2.736	2.857	324,432	2.7773	-1.22%
2022-05-03	3.270	3.260	3.320	3.200	3.330	222,000	728,330	3.2808	2.822	2.814	2.865	2.762	2.874	257,228	2.8315	-1.21%
2022-04-29	3.310	3.310	3.340	3.150	3.370	567,000	1,865,960	3.2909	2.857	2.857	2.883	2.719	2.908	656,975	2.8402	2.16%
2022-04-28	3.240	3.200	3.240	3.170	3.280	294,000	948,230	3.2253	2.796	2.762	2.796	2.736	2.831	340,654	2.7836	0.93%
2022-04-27	3.210	3.150	3.200	3.050	3.210	639,000	2,009,610	3.1449	2.770	2.719	2.762	2.632	2.770	740,401	2.7142	2.88%
2022-04-26	3.120	3.120	3.130	3.070	3.280	670,000	2,128,860	3.1774	2.693	2.693	2.701	2.650	2.831	776,320	2.7422	1.96%
2022-04-25	3.060	3.060	3.120	2.990	3.280	1,085,000	3,370,460	3.1064	2.641	2.641	2.693	2.581	2.831	1,257,175	2.6810	-7.27%
2022-04-22	3.300	3.220	3.300	3.200	3.300	416,000	1,350,650	3.2468	2.848	2.779	2.848	2.762	2.848	482,014	2.8021	-0.60%
2022-04-21	3.320	3.270	3.320	3.260	3.440	515,000	1,700,530	3.3020	2.865	2.822	2.865	2.814	2.969	596,724	2.8498	-1.78%
2022-04-20	3.380	3.370	3.380	3.300	3.490	383,250	1,298,210	3.3874	2.917	2.908	2.917	2.848	3.012	444,067	2.9235	1.81%
2022-04-19	3.320	3.300	3.340	3.280	3.400	807,000	2,681,520	3.3228	2.865	2.848	2.883	2.831	2.934	935,060	2.8678	-0.90%
2022-04-14	3.350	3.350	3.360	3.190	3.360	966,000	3,172,300	3.2840	2.891	2.891	2.900	2.753	2.900	1,119,292	2.8342	5.68%
2022-04-13	3.170	3.160	3.170	3.130	3.290	1,367,000	4,371,415	3.1978	2.736	2.727	2.736	2.701	2.839	1,583,925	2.7599	0.63%
2022-04-12	3.150	3.120	3.150	3.090	3.240	1,016,000	3,219,370	3.1687	2.719	2.693	2.719	2.667	2.796	1,177,226	2.7347	0.96%
2022-04-11	3.120	3.100	3.120	3.060	3.390	1,087,000	3,422,130	3.1482	2.693	2.675	2.693	2.641	2.926	1,259,493	2.7171	-7.96%
2022-04-08	3.390	3.350	3.390	3.350	3.430	358,000	1,213,095	3.3885	2.926	2.891	2.926	2.891	2.960	414,810	2.9245	0.30%
2022-04-07	3.380	3.370	3.380	3.340	3.580	517,000	1,766,660	3.4171	2.917	2.908	2.917	2.883	3.090	599,041	2.9491	-3.15%
2022-04-06	3.490	3.480	3.490	3.490	3.600	608,000	2,147,350	3.5318	3.012	3.003	3.012	3.012	3.107	704,482	3.0481	-5.93%
2022-04-04	3.710	3.700	3.710	3.610	3.730	565,000	2,068,460	3.6610	3.202	3.193	3.202	3.116	3.219	654,658	3.1596	2.20%
2022-04-01	3.630	3.630	3.650	3.490	3.670	899,000	3,214,740	3.5759	3.133	3.133	3.150	3.012	3.167	1,041,659	3.0862	-3.20%
2022-03-31	3.750	3.720	3.750	3.580	3.940	3,263,000	12,255,970	3.7560	3.236	3.211	3.236	3.090	3.400	3,780,795	3.2416	5.34%
2022-03-30	3.560	3.550	3.560	3.410	3.560	1,102,000	3,852,570	3.4960	3.072	3.064	3.072	2.943	3.072	1,276,873	3.0172	6.27%
2022-03-29	3.350	3.350	3.360	3.250	3.390	591,000	1,965,720	3.3261	2.891	2.891	2.900	2.805	2.926	684,784	2.8706	4.36%
2022-03-28	3.210	3.210	3.220	3.130	3.310	896,000	2,892,560	3.2283	2.770	2.770	2.779	2.701	2.857	1,038,183	2.7862	-2.73%
2022-03-25	3.300	3.300	3.310	3.280	3.640	1,366,000	4,628,260	3.3882	2.848	2.848	2.857	2.831	3.141	1,582,766	2.9242	-7.04%
2022-03-24	3.550	3.540	3.550	3.340	3.650	1,642,000	5,808,370	3.5374	3.064	3.055	3.064	2.883	3.150	1,902,564	3.0529	6.29%
2022-03-23	3.340	3.340	3.370	3.270	3.430	1,104,000	3,720,520	3.3700	2.883	2.883	2.908	2.822	2.960	1,279,190	2.9085	2.45%
2022-03-22	3.260	3.230	3.260	3.120	3.280	742,000	2,382,180	3.2105	2.814	2.788	2.814	2.693	2.831	859,746	2.7708	4.49%
2022-03-21	3.120	3.110	3.120	3.090	3.340	1,383,000	4,368,258	3.1585	2.693	2.684	2.693	2.667	2.883	1,602,464	2.7260	-4.29%
2022-03-18	3.260	3.250	3.260	3.060	3.270	1,197,000	3,802,884	3.1770	2.814	2.805	2.814	2.641	2.822	1,386,948	2.7419	2.19%
2022-03-17	3.190	3.180	3.200	3.060	3.250	1,825,000	5,703,186	3.1250	2.753	2.744	2.762	2.641	2.805	2,114,604	2.6970	7.05%
2022-03-16	2.980	2.960	2.980	2.620	3.000	2,752,000	7,839,200	2.8485	2.572	2.555	2.572	2.261	2.589	3,188,706	2.4584	14.62%
2022-03-15	2.600	2.600	2.620	2.590	2.900	2,580,000	6,980,730	2.7057	2.244	2.244	2.261	2.235	2.503	2,989,412	2.3352	-8.13%
2022-03-14	2.830	2.820	2.830	2.830	3.120	2,356,000	6,965,370	2.9564	2.442	2.434	2.442	2.442	2.693	2,729,866	2.5515	-10.16%
2022-03-11	3.150	3.150	3.160	2.980	3.230	3,730,000	11,604,670	3.1112	2.719	2.719	2.727	2.572	2.788	4,321,902	2.6851	-6.53%
2022-03-10	3.370	3.330	3.370	3.230	3.520	870,000	2,932,990	3.3713	2.908	2.874	2.908	2.788	3.038	1,008,058	2.9095	1.51%
2022-03-09	3.320	3.310	3.320	3.080	3.400	2,766,000	8,862,890	3.2042	2.865	2.857	2.865	2.658	2.934	3,204,928	2.7654	0.00%
2022-03-08	3.320	3.320	3.350	3.300	3.580	1,303,000	4,406,040	3.3815	2.865	2.865	2.891	2.848	3.090	1,509,769	2.9184	-3.21%
2022-03-07	3.430	3.430	3.460	3.330	3.660	2,294,400	7,904,668	3.4452	2.960	2.960	2.986	2.874	3.159	2,658,491	2.9734	-6.28%
2022-03-04	3.660	3.660	3.680	3.650	3.900	2,201,000	8,205,660	3.7282	3.159	3.159	3.176	3.150	3.366	2,550,270	3.2176	-6.15%
2022-03-03	3.900	3.900	3.930	3.830	3.950	647,000	2,517,350	3.8908	3.366	3.366	3.392	3.305	3.409	749,670	3.3579	-1.02%
2022-03-02	3.940	3.910	3.950	3.890	4.000	453,000	1,773,590	3.9152	3.400	3.375	3.409	3.357	3.452	524,885	3.3790	0.77%
2022-03-01	3.910	3.900	4.000	3.860	4.020	1,392,000	5,479,110	3.9361	3.375	3.366	3.452	3.331	3.469	1,612,892	3.3971	-2.01%
2022-02-28	3.990	3.980	4.000	3.770	4.040	1,729,000	6,694,997	3.8722	3.444	3.435	3.452	3.254	3.487	2,003,370	3.3419	-1.24%
2022-02-25	4.040	3.930	4.040	3.830	4.040	1,337,000	5,267,090	3.9395	3.487	3.392	3.487	3.305	3.487	1,549,164	3.4000	4.94%
2022-02-24	3.850	3.840	3.850	3.780	3.980	2,451,000	9,440,730	3.8518	3.323	3.314	3.323	3.262	3.435	2,839,941	3.3243	-3.75%
2022-02-23	4.000	4.000	4.030	3.880	4.100	2,451,000	9,842,894	4.0159	3.452	3.452	3.478	3.349	3.538	2,839,941	3.4659	1.78%
2022-02-22	3.930	3.930	3.940	3.880	4.110	2,217,000	8,775,330	3.9582	3.392	3.392	3.400	3.349	3.547	2,568,809	3.4161	-4.84%
2022-02-21	4.130	4.130	4.140	4.070	4.190	953,000	3,938,390	4.1326	3.564	3.564	3.573	3.513	3.616	1,104,229	3.5666	-1.43%
2022-02-18	4.190	4.190	4.200	4.150	4.350	1,736,400	7,349,084	4.2324	3.616	3.616	3.625	3.582	3.754	2,011,944	3.6527	-2.10%
2022-02-17	4.280	4.280	4.310	4.280	4.670	3,975,000	17,510,910	4.4053	3.694	3.694	3.720	3.694	4.030	4,605,780	3.8019	-7.16%
2022-02-16	4.610	4.610	4.630	4.330	4.710	4,814,000	22,080,970	4.5868	3.979	3.979	3.996	3.737	4.065	5,577,919	3.9586	7.46%
2022-02-15	4.290	4.290	4.300	4.180	4.380	1,534,000	6,550,810	4.2704	3.702	3.702	3.711	3.608	3.780	1,777,426	3.6856	2.63%
2022-02-14	4.180	4.180	4.230	4.180	4.250	609,000	2,559,120	4.2022	3.608	3.608	3.651	3.608	3.668	705,640	3.6267	-1.42%
2022-02-11	4.240	4.240	4.270	4.230	4.400	993,000	4,253,730	4.2837	3.659	3.659	3.685	3.651	3.797	1,150,576	3.6970	-3.20%
2022-02-10	4.380	4.380	4.400	4.260	4.550	1,018,000	4,446,920	4.3683	3.780	3.780	3.797	3.677	3.927	1,179,543	3.7700	-2.88%
2022-02-09	4.510	4.450	4.510	4.330	4.540	1,874,000	8,287,050	4.4221	3.892	3.841	3.892	3.737	3.918	2,171,379	3.8165	6.12%
2022-02-08	4.250	4.240	4.250	4.200	4.370	1,126,008	4,799,864	4.2627	3.668	3.659	3.668	3.625	3.772	1,304,691	3.6789	-2.52%
2022-02-07	4.360	4.360	4.380	4.340	4.490	324,000	1,416,435	4.3717	3.763	3.763	3.780	3.746	3.875	375,415	3.7730	-0.91%
2022-02-04	4.400	4.400	4.440	4.320	4.480	740,000	3,263,290	4.4099	3.797	3.797	3.832	3.728	3.866	857,428	3.8059	1.62%
2022-01-31	4.330	4.330	4.380	4.300	4.440	335,000	1,462,960	4.3670	3.737	3.737	3.780	3.711	3.832	388,160	3.7690	1.64%
2022-01-28	4.260	4.230	4.300	4.060	4.330	1,645,000	6,875,775	4.1798	3.677	3.651	3.711	3.504	3.737	1,906,040	3.6074	-0.23%
2022-01-27	4.270	4.270	4.300	4.170	4.520	3,496,000	14,943,870	4.2746	3.685	3.685	3.711	3.599	3.901	4,050,769	3.6891	-6.15%
2022-01-26	4.550	4.540	4.550	4.520	4.750	1,035,000	4,776,970	4.6154	3.927	3.918	3.927	3.901	4.099	1,199,241	3.9833	-2.57%
2022-01-25	4.670	4.670	4.740	4.550	4.800	2,889,000	13,480,465	4.6661	4.030	4.030	4.091	3.927	4.143	3,347,446	4.0271	-0.85%
2022-01-24	4.710	4.710	4.730	4.700	4.980	1,545,000	7,395,075	4.7865	4.065	4.065	4.082	4.056	4.298	1,790,171	4.1309	-4.07%
2022-01-21	4.910	4.910	4.960	4.820	4.970	1,184,000	5,803,690	4.9018	4.238	4.238	4.281	4.160	4.289	1,371,885	4.2304	-0.41%
2022-01-20	4.930	4.920	4.950	4.880	4.980	568,000	2,791,490	4.9146	4.255	4.246	4.272	4.212	4.298	658,134	4.2415	0.41%
2022-01-19	4.910	4.900	4.910	4.880	4.960	623,000	3,067,065	4.9231	4.238	4.229	4.238	4.212	4.281	721,862	4.2488	-0.81%
2022-01-18	4.950	4.950	4.980	4.860	5.130	1,508,000	7,576,285	5.0241	4.272	4.272	4.298	4.194	4.427	1,747,300	4.3360	1.23%
2022-01-17	4.890	4.870	4.890	4.860	5.000	1,132,000	5,550,610	4.9034	4.220	4.203	4.220	4.194	4.315	1,311,634	4.2318	-2.20%
2022-01-14	5.000	4.970	5.000	4.870	5.080	813,000	4,058,940	4.9925	4.315	4.289	4.315	4.203	4.384	942,012	4.3088	0.81%
2022-01-13	4.960	4.960	4.980	4.940	5.090	805,000	4,015,359	4.9880	4.281	4.281	4.298	4.263	4.393	932,743	4.3049	-2.55%
2022-01-12	5.090	5.060	5.090	4.900	5.110	2,142,000	10,727,740	5.0083	4.393	4.367	4.393	4.229	4.410	2,481,907	4.3224	4.52%
2022-01-11	4.870	4.860	4.870	4.770	5.100	4,736,000	23,244,230	4.9080	4.203	4.194	4.203	4.117	4.402	5,487,541	4.2358	-3.94%
2022-01-10	5.070	5.060	5.070	5.040	5.190	2,212,000	11,256,296	5.0887	4.376	4.367	4.376	4.350	4.479	2,563,015	4.3918	-0.20%
2022-01-07	5.080	5.080	5.160	5.060	5.220	1,666,000	8,505,630	5.1054	4.384	4.384	4.453	4.367	4.505	1,930,372	4.4062	-2.31%
2022-01-06	5.200	5.170	5.200	5.030	5.300	3,035,000	15,559,160	5.1266	4.488	4.462	4.488	4.341	4.574	3,516,615	4.4245	-1.33%
2022-01-05	5.270	5.230	5.270	5.230	5.410	1,741,000	9,215,880	5.2934	4.548	4.514	4.548	4.514	4.669	2,017,274	4.5685	-1.50%
2022-01-04	5.350	5.350	5.360	5.300	5.730	2,215,000	12,088,300	5.4575	4.617	4.617	4.626	4.574	4.945	2,566,491	4.7100	-5.14%
2022-01-03	5.640	5.630	5.640	5.240	5.690	1,778,000	9,744,180	5.4804	4.868	4.859	4.868	4.522	4.911	2,060,145	4.7299	4.44%
2021-12-31	5.400	5.410	5.420	5.200	5.450	1,076,000	5,729,590	5.3249	4.660	4.669	4.678	4.488	4.704	1,246,747	4.5956	4.85%
2021-12-30	5.150	5.150	5.200	5.090	5.220	859,000	4,414,980	5.1397	4.445	4.445	4.488	4.393	4.505	995,312	4.4358	-0.58%
2021-12-29	5.180	5.130	5.190	5.030	5.400	1,976,000	10,091,780	5.1072	4.471	4.427	4.479	4.341	4.660	2,289,565	4.4077	-0.58%
2021-12-28	5.210	5.210	5.220	5.210	5.400	977,000	5,148,715	5.2699	4.496	4.496	4.505	4.496	4.660	1,132,037	4.5482	-1.33%
2021-12-24	5.280	5.270	5.340	5.210	5.500	1,298,000	6,889,770	5.3080	4.557	4.548	4.609	4.496	4.747	1,503,976	4.5810	-3.30%
2021-12-23	5.460	5.460	5.480	5.420	5.680	1,976,000	10,949,220	5.5411	4.712	4.712	4.729	4.678	4.902	2,289,565	4.7822	0.92%
2021-12-22	5.410	5.380	5.410	5.300	5.500	1,408,000	7,565,310	5.3731	4.669	4.643	4.669	4.574	4.747	1,631,431	4.6372	-0.55%
2021-12-21	5.440	5.440	5.450	4.900	5.460	4,434,032	23,178,894	5.2275	4.695	4.695	4.704	4.229	4.712	5,137,655	4.5116	9.02%
2021-12-20	4.990	4.990	5.010	4.950	5.370	3,303,000	16,744,800	5.0696	4.307	4.307	4.324	4.272	4.635	3,827,143	4.3753	-6.20%
2021-12-17	5.320	5.320	5.330	5.260	5.710	3,630,000	19,672,700	5.4195	4.591	4.591	4.600	4.540	4.928	4,206,033	4.6773	-6.67%
2021-12-16	5.700	5.700	5.710	5.510	5.960	4,272,000	24,087,520	5.6385	4.919	4.919	4.928	4.755	5.144	4,949,910	4.8663	-1.55%
2021-12-15	5.790	5.780	5.790	5.780	6.000	4,088,000	23,927,031	5.8530	4.997	4.988	4.997	4.988	5.178	4,736,712	5.0514	-3.34%
2021-12-14	5.990	5.980	6.000	5.710	6.150	4,470,500	26,314,495	5.8863	5.170	5.161	5.178	4.928	5.308	5,179,910	5.0801	-2.76%
2021-12-13	6.160	6.160	6.170	5.960	6.390	6,270,000	38,486,295	6.1382	5.316	5.316	5.325	5.144	5.515	7,264,967	5.2975	-1.91%
2021-12-10	6.280	6.280	6.290	6.140	6.400	5,254,618	33,029,307	6.2858	5.420	5.420	5.429	5.299	5.523	6,088,457	5.4249	-0.32%
2021-12-09	6.300	6.300	6.330	5.850	6.460	14,569,500	91,234,155	6.2620	5.437	5.437	5.463	5.049	5.575	16,881,488	5.4044	8.81%
2021-12-08	5.790	5.780	5.790	5.330	5.830	10,807,000	61,714,695	5.7106	4.997	4.988	4.997	4.600	5.032	12,521,929	4.9285	7.82%
2021-12-07	5.370	5.370	5.400	5.030	5.430	2,694,000	14,108,435	5.2370	4.635	4.635	4.660	4.341	4.686	3,121,502	4.5198	6.97%
2021-12-06	5.020	5.020	5.050	4.960	5.450	3,024,000	15,528,146	5.1350	4.332	4.332	4.358	4.281	4.704	3,503,869	4.4317	-7.72%
2021-12-03	5.440	5.420	5.440	5.130	5.540	3,006,000	16,143,189	5.3703	4.695	4.678	4.695	4.427	4.781	3,483,013	4.6348	4.62%
2021-12-02	5.200	5.200	5.240	5.190	5.420	1,648,000	8,653,980	5.2512	4.488	4.488	4.522	4.479	4.678	1,909,516	4.5320	-3.70%
2021-12-01	5.400	5.400	5.440	5.340	5.550	2,480,000	13,481,810	5.4362	4.660	4.660	4.695	4.609	4.790	2,873,543	4.6917	0.00%
2021-11-30	5.400	5.390	5.400	5.070	5.400	3,254,000	17,143,650	5.2685	4.660	4.652	4.660	4.376	4.660	3,770,367	4.5469	5.06%
2021-11-29	5.140	5.140	5.150	4.990	5.260	1,837,000	9,440,000	5.1388	4.436	4.436	4.445	4.307	4.540	2,128,508	4.4350	0.78%
2021-11-26	5.100	5.100	5.120	5.030	5.260	2,164,000	11,131,180	5.1438	4.402	4.402	4.419	4.341	4.540	2,507,398	4.4393	-2.67%
2021-11-25	5.240	5.230	5.250	5.150	5.650	6,303,000	33,839,440	5.3688	4.522	4.514	4.531	4.445	4.876	7,303,203	4.6335	-1.50%
2021-11-24	5.320	5.320	5.330	4.790	5.350	5,174,000	26,646,485	5.1501	4.591	4.591	4.600	4.134	4.617	5,995,046	4.4448	10.60%
2021-11-23	4.810	4.770	4.810	4.770	4.950	742,000	3,598,310	4.8495	4.151	4.117	4.151	4.117	4.272	859,746	4.1853	-1.03%
2021-11-22	4.860	4.850	4.860	4.750	4.930	1,174,000	5,716,470	4.8692	4.194	4.186	4.194	4.099	4.255	1,360,298	4.2024	2.97%
2021-11-19	4.720	4.710	4.720	4.540	4.750	492,000	2,285,720	4.6458	4.074	4.065	4.074	3.918	4.099	570,074	4.0095	0.85%
2021-11-18	4.680	4.660	4.680	4.650	4.800	640,000	3,009,890	4.7030	4.039	4.022	4.039	4.013	4.143	741,560	4.0589	-3.51%
2021-11-17	4.850	4.820	4.850	4.670	4.890	874,000	4,205,660	4.8120	4.186	4.160	4.186	4.030	4.220	1,012,692	4.1529	2.54%
2021-11-16	4.730	4.690	4.730	4.650	4.770	1,256,000	5,910,030	4.7054	4.082	4.048	4.082	4.013	4.117	1,455,311	4.0610	1.07%
2021-11-15	4.680	4.660	4.680	4.600	4.760	613,000	2,857,860	4.6621	4.039	4.022	4.039	3.970	4.108	710,275	4.0236	-1.68%
2021-11-12	4.760	4.760	4.770	4.760	4.970	1,115,000	5,383,190	4.8280	4.108	4.108	4.117	4.108	4.289	1,291,936	4.1668	-2.66%
2021-11-11	4.890	4.890	4.930	4.720	5.070	2,494,000	12,312,665	4.9369	4.220	4.220	4.255	4.074	4.376	2,889,765	4.2608	1.45%
2021-11-10	4.820	4.800	4.820	4.460	4.850	2,624,000	12,158,710	4.6337	4.160	4.143	4.160	3.849	4.186	3,040,394	3.9991	7.11%
2021-11-09	4.500	4.500	4.510	4.380	4.540	1,022,000	4,556,070	4.4580	3.884	3.884	3.892	3.780	3.918	1,184,178	3.8475	2.27%
2021-11-08	4.400	4.410	4.460	4.380	4.500	441,000	1,961,090	4.4469	3.797	3.806	3.849	3.780	3.884	510,981	3.8379	0.00%
2021-11-05	4.400	4.400	4.460	4.400	4.690	1,182,000	5,333,205	4.5120	3.797	3.797	3.849	3.797	4.048	1,369,568	3.8941	-5.58%
2021-11-04	4.660	4.600	4.660	4.550	4.680	360,000	1,654,000	4.5944	4.022	3.970	4.022	3.927	4.039	417,127	3.9652	0.22%
2021-11-03	4.650	4.630	4.650	4.500	4.740	834,000	3,837,340	4.6011	4.013	3.996	4.013	3.884	4.091	966,345	3.9710	-0.64%
2021-11-02	4.680	4.640	4.680	4.630	4.900	832,000	3,994,140	4.8006	4.039	4.005	4.039	3.996	4.229	964,027	4.1432	-0.64%
2021-11-01	4.710	4.710	4.770	4.670	4.800	417,000	1,981,410	4.7516	4.065	4.065	4.117	4.030	4.143	483,172	4.1008	-3.29%
2021-10-29	4.870	4.860	4.870	4.720	4.880	437,000	2,104,110	4.8149	4.203	4.194	4.203	4.074	4.212	506,346	4.1555	1.88%
2021-10-28	4.780	4.780	4.800	4.650	5.030	1,565,000	7,616,300	4.8666	4.125	4.125	4.143	4.013	4.341	1,813,345	4.2001	-1.44%
2021-10-27	4.850	4.780	4.850	4.780	4.960	1,721,000	8,382,910	4.8710	4.186	4.125	4.186	4.125	4.281	1,994,100	4.2039	-0.61%
2021-10-26	4.880	4.860	4.880	4.650	5.100	2,608,000	12,722,550	4.8783	4.212	4.194	4.212	4.013	4.402	3,021,855	4.2102	5.17%
2021-10-25	4.640	4.630	4.670	4.620	4.690	148,000	688,650	4.6530	4.005	3.996	4.030	3.987	4.048	171,486	4.0158	-1.07%
2021-10-22	4.690	4.670	4.700	4.570	4.720	440,000	2,056,960	4.6749	4.048	4.030	4.056	3.944	4.074	509,822	4.0347	2.63%
2021-10-21	4.570	4.560	4.590	4.490	4.740	530,000	2,443,140	4.6097	3.944	3.935	3.961	3.875	4.091	614,104	3.9784	1.11%
2021-10-20	4.520	4.510	4.520	4.510	4.670	532,000	2,437,424	4.5816	3.901	3.892	3.901	3.892	4.030	616,421	3.9542	-3.21%
2021-10-19	4.670	4.670	4.690	4.550	4.750	1,166,000	5,421,073	4.6493	4.030	4.030	4.048	3.927	4.099	1,351,029	4.0126	-1.48%
2021-10-18	4.740	4.730	4.740	4.350	4.740	1,900,000	8,749,170	4.6048	4.091	4.082	4.091	3.754	4.091	2,201,505	3.9742	8.22%
2021-10-15	4.380	4.380	4.440	4.270	4.520	1,066,000	4,703,750	4.4125	3.780	3.780	3.832	3.685	3.901	1,235,160	3.8082	5.04%
2021-10-12	4.170	4.150	4.230	4.150	4.300	388,000	1,630,660	4.2027	3.599	3.582	3.651	3.582	3.711	449,571	3.6272	-3.02%
2021-10-11	4.300	4.270	4.300	4.120	4.440	663,000	2,862,000	4.3167	3.711	3.685	3.711	3.556	3.832	768,209	3.7255	4.12%
2021-10-08	4.130	4.130	4.200	4.060	4.300	262,000	1,086,650	4.1475	3.564	3.564	3.625	3.504	3.711	303,576	3.5795	-2.13%
2021-10-07	4.220	4.220	4.290	4.120	4.290	274,000	1,159,300	4.2310	3.642	3.642	3.702	3.556	3.702	317,480	3.6516	3.43%
2021-10-06	4.080	4.080	4.090	4.050	4.120	427,000	1,745,360	4.0875	3.521	3.521	3.530	3.495	3.556	494,759	3.5277	-0.97%
2021-10-05	4.120	4.120	4.160	4.010	4.270	400,000	1,654,940	4.1374	3.556	3.556	3.590	3.461	3.685	463,475	3.5707	0.73%
2021-10-04	4.090	4.090	4.120	4.060	4.130	353,000	1,439,400	4.0776	3.530	3.530	3.556	3.504	3.564	409,016	3.5192	-3.08%
2021-09-30	4.220	4.180	4.240	4.050	4.290	302,000	1,270,090	4.2056	3.642	3.608	3.659	3.495	3.702	349,923	3.6296	2.93%
2021-09-29	4.100	4.090	4.200	4.000	4.150	813,000	3,311,340	4.0730	3.538	3.530	3.625	3.452	3.582	942,012	3.5152	-2.61%
2021-09-28	4.210	4.220	4.280	4.170	4.330	333,000	1,420,100	4.2646	3.633	3.642	3.694	3.599	3.737	385,843	3.6805	1.69%
2021-09-27	4.140	4.130	4.140	4.070	4.380	525,000	2,186,460	4.1647	3.573	3.564	3.573	3.513	3.780	608,311	3.5943	-1.43%
2021-09-24	4.200	4.200	4.240	4.200	4.350	997,000	4,242,030	4.2548	3.625	3.625	3.659	3.625	3.754	1,155,211	3.6721	-5.83%
2021-09-23	4.460	4.370	4.460	4.300	4.570	758,000	3,380,420	4.4597	3.849	3.772	3.849	3.711	3.944	878,285	3.8489	-0.22%
2021-09-21	4.470	4.470	4.490	4.300	4.500	491,000	2,168,470	4.4164	3.858	3.858	3.875	3.711	3.884	568,915	3.8116	1.82%
2021-09-20	4.390	4.390	4.400	4.300	4.650	868,000	3,836,980	4.4205	3.789	3.789	3.797	3.711	4.013	1,005,740	3.8151	-7.38%
2021-09-17	4.740	4.710	4.740	4.430	4.750	1,158,172	5,356,228	4.6247	4.091	4.065	4.091	3.823	4.099	1,341,959	3.9914	6.04%
2021-09-16	4.470	4.470	4.480	4.430	4.780	1,625,000	7,419,420	4.5658	3.858	3.858	3.866	3.823	4.125	1,882,866	3.9405	-6.49%
2021-09-15	4.780	4.780	4.790	4.750	4.900	1,402,000	6,724,608	4.7964	4.125	4.125	4.134	4.099	4.229	1,624,479	4.1395	-2.85%
2021-09-14	4.920	4.900	4.920	4.860	5.090	1,473,000	7,278,730	4.9414	4.246	4.229	4.246	4.194	4.393	1,706,746	4.2647	-2.77%
2021-09-13	5.060	4.990	5.060	4.920	5.190	1,960,000	9,849,820	5.0254	4.367	4.307	4.367	4.246	4.479	2,271,026	4.3372	-3.25%
2021-09-10	5.230	5.220	5.230	5.010	5.270	1,426,000	7,345,550	5.1512	4.514	4.505	4.514	4.324	4.548	1,652,287	4.4457	2.35%
2021-09-09	5.110	5.100	5.110	5.010	5.320	2,635,000	13,573,520	5.1512	4.410	4.402	4.410	4.324	4.591	3,053,140	4.4458	-3.40%
2021-09-08	5.290	5.280	5.290	5.270	5.410	1,106,000	5,879,180	5.3157	4.566	4.557	4.566	4.548	4.669	1,281,508	4.5877	0.38%
2021-09-07	5.270	5.270	5.290	5.260	5.410	2,401,000	12,727,640	5.3010	4.548	4.548	4.566	4.540	4.669	2,782,007	4.5750	-2.41%
2021-09-06	5.400	5.400	5.410	5.270	5.540	2,267,000	12,131,940	5.3515	4.660	4.660	4.669	4.548	4.781	2,626,743	4.6186	-0.18%
2021-09-03	5.410	5.400	5.420	5.400	5.630	1,989,000	10,885,068	5.4726	4.669	4.660	4.678	4.660	4.859	2,304,628	4.7231	-3.22%
2021-09-02	5.590	5.590	5.600	5.490	5.740	2,562,000	14,331,490	5.5939	4.824	4.824	4.833	4.738	4.954	2,968,556	4.8278	1.64%
2021-09-01	5.500	5.500	5.510	5.480	5.800	2,638,000	14,802,080	5.6111	4.747	4.747	4.755	4.729	5.006	3,056,616	4.8426	-4.18%
2021-08-31	5.740	5.730	5.740	5.220	5.790	3,426,000	19,091,080	5.5724	4.954	4.945	4.954	4.505	4.997	3,969,661	4.8092	7.89%
2021-08-30	5.320	5.320	5.340	5.200	5.440	2,832,000	14,966,810	5.2849	4.591	4.591	4.609	4.488	4.695	3,281,401	4.5611	1.33%
2021-08-27	5.250	5.250	5.260	5.200	5.650	3,958,000	21,262,610	5.3721	4.531	4.531	4.540	4.488	4.876	4,586,083	4.6363	-5.23%
2021-08-26	5.540	5.530	5.540	5.390	5.680	2,651,000	14,557,190	5.4912	4.781	4.773	4.781	4.652	4.902	3,071,679	4.7392	-1.95%
2021-08-25	5.650	5.650	5.680	5.550	5.820	1,970,000	11,112,370	5.6408	4.876	4.876	4.902	4.790	5.023	2,282,613	4.8683	-1.40%
2021-08-24	5.730	5.720	5.730	5.330	5.800	3,489,000	19,712,350	5.6499	4.945	4.937	4.945	4.600	5.006	4,042,658	4.8761	7.50%
2021-08-23	5.330	5.330	5.350	5.310	5.950	6,131,489	34,584,208	5.6404	4.600	4.600	4.617	4.583	5.135	7,104,476	4.8679	-4.99%
2021-08-20	5.610	5.610	5.650	5.280	6.060	6,458,000	36,338,380	5.6269	4.842	4.842	4.876	4.557	5.230	7,482,800	4.8563	-4.75%
2021-08-19	5.890	5.870	5.890	5.710	6.220	10,336,516	62,188,098	6.0163	5.083	5.066	5.083	4.928	5.368	11,976,785	5.1924	0.17%
2021-08-18	5.880	5.870	5.880	5.190	5.960	10,733,405	61,882,209	5.7654	5.075	5.066	5.075	4.479	5.144	12,436,655	4.9758	10.94%
2021-08-17	5.300	5.300	5.310	5.040	5.470	4,308,000	22,624,925	5.2518	4.574	4.574	4.583	4.350	4.721	4,991,623	4.5326	3.52%
2021-08-16	5.120	5.110	5.120	5.060	5.640	4,759,970	25,268,714	5.3086	4.419	4.410	4.419	4.367	4.868	5,515,315	4.5816	-6.06%
2021-08-13	5.450	5.440	5.450	4.680	5.540	12,143,252	64,606,820	5.3204	4.704	4.695	4.704	4.039	4.781	14,070,227	4.5917	14.50%
2021-08-12	4.760	4.720	4.760	4.670	4.830	772,000	3,663,995	4.7461	4.108	4.074	4.108	4.030	4.169	894,506	4.0961	-1.45%
2021-08-11	4.830	4.810	4.830	4.660	4.980	1,922,000	9,348,050	4.8637	4.169	4.151	4.169	4.022	4.298	2,226,996	4.1976	3.65%
2021-08-10	4.660	4.660	4.690	4.650	4.820	819,000	3,862,440	4.7160	4.022	4.022	4.048	4.013	4.160	948,965	4.0702	-2.31%
2021-08-09	4.770	4.770	4.780	4.450	4.870	1,479,000	7,024,370	4.7494	4.117	4.117	4.125	3.841	4.203	1,713,698	4.0990	4.15%
2021-08-06	4.580	4.570	4.580	4.570	4.740	874,000	4,077,930	4.6658	3.953	3.944	3.953	3.944	4.091	1,012,692	4.0268	-0.22%
2021-08-05	4.590	4.590	4.600	4.550	4.990	2,229,000	10,599,880	4.7554	3.961	3.961	3.970	3.927	4.307	2,582,713	4.1042	-1.29%
2021-08-04	4.650	4.640	4.680	4.240	4.840	4,158,500	19,273,885	4.6348	4.013	4.005	4.039	3.659	4.177	4,818,399	4.0001	9.67%
2021-08-03	4.240	4.240	4.290	4.200	4.320	889,000	3,769,910	4.2406	3.659	3.659	3.702	3.625	3.728	1,030,073	3.6598	-1.85%
2021-08-02	4.320	4.320	4.340	4.100	4.390	1,220,000	5,230,825	4.2876	3.728	3.728	3.746	3.538	3.789	1,413,598	3.7004	3.35%
2021-07-30	4.180	4.180	4.200	4.100	4.240	631,000	2,630,110	4.1682	3.608	3.608	3.625	3.538	3.659	731,131	3.5973	-3.24%
2021-07-29	4.320	4.310	4.320	4.050	4.350	2,010,000	8,432,340	4.1952	3.728	3.720	3.728	3.495	3.754	2,328,961	3.6206	4.35%
2021-07-28	4.140	4.060	4.140	3.800	4.200	2,295,000	9,106,310	3.9679	3.573	3.504	3.573	3.280	3.625	2,659,186	3.4245	2.48%
2021-07-27	4.040	4.030	4.040	3.950	4.490	2,928,000	12,259,890	4.1871	3.487	3.478	3.487	3.409	3.875	3,392,635	3.6137	-2.18%
2021-07-26	4.130	4.130	4.150	4.110	4.500	2,198,000	9,359,059	4.2580	3.564	3.564	3.582	3.547	3.884	2,546,794	3.6748	-9.23%
2021-07-23	4.550	4.550	4.560	4.360	5.090	5,216,000	24,534,429	4.7037	3.927	3.927	3.935	3.763	4.393	6,043,711	4.0595	-10.26%
2021-07-22	5.070	5.000	5.070	4.100	5.100	9,272,000	43,730,780	4.7164	4.376	4.315	4.376	3.538	4.402	10,743,345	4.0705	29.67%
2021-07-21	3.910	3.910	3.940	3.870	4.000	519,000	2,034,930	3.9209	3.375	3.375	3.400	3.340	3.452	601,358	3.3839	1.03%
2021-07-20	3.870	3.870	3.880	3.800	4.100	598,000	2,311,730	3.8658	3.340	3.340	3.349	3.280	3.538	692,895	3.3363	-3.97%
2021-07-19	4.030	4.030	4.050	4.020	4.100	446,000	1,803,020	4.0426	3.478	3.478	3.495	3.469	3.538	516,774	3.4890	0.50%
2021-07-16	4.010	4.030	4.040	3.790	4.360	3,113,000	12,744,890	4.0941	3.461	3.478	3.487	3.271	3.763	3,606,992	3.5334	6.08%
2021-07-15	3.780	3.700	3.780	3.780	4.130	2,339,000	9,242,270	3.9514	3.262	3.193	3.262	3.262	3.564	2,710,169	3.4102	-6.67%
2021-07-14	4.050	4.050	4.100	4.030	4.180	1,340,000	5,462,640	4.0766	3.495	3.495	3.538	3.478	3.608	1,552,640	3.5183	-3.57%
2021-07-13	4.200	4.200	4.260	4.190	4.320	260,000	1,102,580	4.2407	3.625	3.625	3.677	3.616	3.728	301,259	3.6599	-0.47%
2021-07-12	4.220	4.220	4.270	4.160	4.300	313,000	1,335,570	4.2670	3.642	3.642	3.685	3.590	3.711	362,669	3.6826	1.44%
2021-07-09	4.160	4.160	4.210	3.900	4.290	947,000	3,869,340	4.0859	3.590	3.590	3.633	3.366	3.702	1,097,276	3.5263	-0.48%
2021-07-08	4.180	4.180	4.200	4.180	4.250	603,000	2,536,450	4.2064	3.608	3.608	3.625	3.608	3.668	698,688	3.6303	-2.11%
2021-07-07	4.270	4.270	4.310	4.240	4.370	336,000	1,438,390	4.2809	3.685	3.685	3.720	3.659	3.772	389,319	3.6946	-0.23%
2021-07-06	4.280	4.260	4.300	4.200	4.330	304,000	1,292,660	4.2522	3.694	3.677	3.711	3.625	3.737	352,241	3.6698	0.94%
2021-07-05	4.240	4.240	4.320	4.220	4.330	601,000	2,563,085	4.2647	3.659	3.659	3.728	3.642	3.737	696,371	3.6806	-2.75%
2021-07-02	4.360	4.350	4.360	4.300	4.430	836,000	3,625,760	4.3370	3.763	3.754	3.763	3.711	3.823	968,662	3.7431	-2.02%
2021-06-30	4.450	4.450	4.490	4.410	4.510	358,642	1,595,315	4.4482	3.841	3.841	3.875	3.806	3.892	415,554	3.8390	-1.98%
2021-06-29	4.540	4.540	4.580	4.540	4.660	475,000	2,172,670	4.5740	3.918	3.918	3.953	3.918	4.022	550,376	3.9476	0.00%
2021-06-28	4.540	4.540	4.560	4.480	4.540	205,000	925,360	4.5140	3.918	3.918	3.935	3.866	3.918	237,531	3.8957	1.11%
2021-06-25	4.490	4.470	4.490	4.440	4.540	392,000	1,756,480	4.4808	3.875	3.858	3.875	3.832	3.918	454,205	3.8672	0.67%
2021-06-24	4.460	4.450	4.460	4.450	4.580	326,000	1,464,350	4.4919	3.849	3.841	3.849	3.841	3.953	377,732	3.8767	-0.22%
2021-06-23	4.470	4.440	4.470	4.420	4.600	666,700	2,984,216	4.4761	3.858	3.832	3.858	3.815	3.970	772,497	3.8631	-0.45%
2021-06-22	4.490	4.490	4.530	4.430	4.600	467,000	2,102,760	4.5027	3.875	3.875	3.910	3.823	3.970	541,107	3.8860	-1.75%
2021-06-21	4.570	4.490	4.570	4.470	4.720	747,000	3,427,570	4.5884	3.944	3.875	3.944	3.858	4.074	865,539	3.9600	-1.30%
2021-06-18	4.630	4.620	4.650	4.550	4.710	650,000	3,010,170	4.6310	3.996	3.987	4.013	3.927	4.065	753,146	3.9968	-1.07%
2021-06-17	4.680	4.680	4.700	4.630	4.750	425,000	1,990,640	4.6839	4.039	4.039	4.056	3.996	4.099	492,442	4.0424	1.30%
2021-06-16	4.620	4.600	4.620	4.600	4.810	944,000	4,427,510	4.6902	3.987	3.970	3.987	3.970	4.151	1,093,800	4.0478	-3.95%
2021-06-15	4.810	4.790	4.810	4.630	4.950	933,000	4,472,140	4.7933	4.151	4.134	4.151	3.996	4.272	1,081,055	4.1368	-2.63%
2021-06-11	4.940	4.940	4.950	4.940	5.090	1,129,000	5,632,850	4.9892	4.263	4.263	4.272	4.263	4.393	1,308,157	4.3059	1.02%
2021-06-10	4.890	4.880	4.890	4.890	5.010	695,000	3,438,400	4.9473	4.220	4.212	4.220	4.220	4.324	805,287	4.2698	-0.81%
2021-06-09	4.930	4.930	4.950	4.930	5.090	749,000	3,736,100	4.9881	4.255	4.255	4.272	4.255	4.393	867,856	4.3050	-3.14%
2021-06-08	5.090	5.080	5.090	4.810	5.200	2,604,000	13,165,620	5.0559	4.393	4.384	4.393	4.151	4.488	3,017,221	4.3635	5.82%
2021-06-07	4.810	4.810	4.850	4.760	4.910	232,000	1,123,260	4.8416	4.151	4.151	4.186	4.108	4.238	268,815	4.1786	-1.43%
2021-06-04	4.880	4.840	4.880	4.740	4.950	621,800	3,028,996	4.8713	4.212	4.177	4.212	4.091	4.272	720,471	4.2042	1.24%
2021-06-03	4.820	4.820	4.840	4.680	4.990	594,000	2,907,390	4.8946	4.160	4.160	4.177	4.039	4.307	688,260	4.2243	2.12%
2021-06-02	4.720	4.720	4.770	4.710	4.960	419,000	2,008,850	4.7944	4.074	4.074	4.117	4.065	4.281	485,490	4.1378	-3.04%
2021-06-01	4.900	4.900	4.920	4.620	5.090	1,128,300	5,515,511	4.8883	4.201	4.201	4.218	3.961	4.364	1,315,940	4.1913	3.81%
2021-05-31	4.720	4.700	4.740	4.600	4.800	288,000	1,364,710	4.7386	4.047	4.030	4.064	3.944	4.116	335,895	4.0629	2.61%
2021-05-28	4.600	4.600	4.620	4.590	4.870	1,161,000	5,460,100	4.7029	3.944	3.944	3.961	3.936	4.176	1,354,078	4.0323	-5.35%
2021-05-27	4.860	4.860	4.900	4.590	4.930	1,282,000	6,141,230	4.7904	4.167	4.167	4.201	3.936	4.227	1,495,201	4.1073	4.07%
2021-05-26	4.670	4.680	4.700	4.450	4.680	672,000	3,087,260	4.5941	4.004	4.013	4.030	3.815	4.013	783,756	3.9391	1.74%
2021-05-25	4.590	4.590	4.600	4.300	4.650	999,000	4,505,780	4.5103	3.936	3.936	3.944	3.687	3.987	1,165,137	3.8672	5.28%
2021-05-24	4.360	4.360	4.370	4.280	4.480	410,000	1,795,880	4.3802	3.738	3.738	3.747	3.670	3.841	478,184	3.7556	-1.58%
2021-05-21	4.430	4.420	4.430	4.350	4.630	572,000	2,527,780	4.4192	3.798	3.790	3.798	3.730	3.970	667,126	3.7891	-2.21%
2021-05-20	4.530	4.530	4.550	4.320	4.720	1,257,000	5,732,410	4.5604	3.884	3.884	3.901	3.704	4.047	1,466,044	3.9101	6.59%
2021-05-18	4.250	4.250	4.320	4.250	4.370	188,000	806,810	4.2915	3.644	3.644	3.704	3.644	3.747	219,265	3.6796	-0.70%
2021-05-17	4.280	4.290	4.310	4.150	4.380	264,000	1,135,730	4.3020	3.670	3.678	3.695	3.558	3.755	307,904	3.6886	3.13%
2021-05-14	4.150	4.130	4.160	4.110	4.240	519,000	2,154,550	4.1513	3.558	3.541	3.567	3.524	3.635	605,312	3.5594	1.22%
2021-05-13	4.100	4.100	4.110	4.100	4.280	413,000	1,729,180	4.1869	3.515	3.515	3.524	3.515	3.670	481,683	3.5899	-3.07%
2021-05-12	4.230	4.230	4.260	4.130	4.300	464,000	1,955,900	4.2153	3.627	3.627	3.653	3.541	3.687	541,165	3.6142	-0.47%
2021-05-11	4.250	4.250	4.300	4.060	4.320	909,000	3,840,570	4.2250	3.644	3.644	3.687	3.481	3.704	1,060,170	3.6226	-2.97%
2021-05-10	4.380	4.380	4.400	4.350	4.630	414,000	1,854,500	4.4795	3.755	3.755	3.773	3.730	3.970	482,850	3.8407	-2.67%
2021-05-07	4.500	4.500	4.560	4.500	4.650	856,000	3,871,670	4.5230	3.858	3.858	3.910	3.858	3.987	998,356	3.8780	-1.75%
2021-05-06	4.580	4.530	4.580	4.500	4.730	559,000	2,559,150	4.5781	3.927	3.884	3.927	3.858	4.056	651,964	3.9253	-0.65%
2021-05-05	4.610	4.610	4.660	4.580	4.740	260,000	1,208,320	4.6474	3.953	3.953	3.996	3.927	4.064	303,239	3.9847	-1.50%
2021-05-04	4.680	4.680	4.710	4.630	4.790	509,000	2,393,950	4.7032	4.013	4.013	4.038	3.970	4.107	593,649	4.0326	-2.90%
2021-05-03	4.820	4.810	4.820	4.530	4.860	794,000	3,733,735	4.7024	4.133	4.124	4.133	3.884	4.167	926,045	4.0319	2.34%
2021-04-30	4.710	4.640	4.710	4.610	4.870	1,138,000	5,372,700	4.7212	4.038	3.978	4.038	3.953	4.176	1,327,253	4.0480	-3.29%
2021-04-29	4.870	4.880	4.900	4.800	5.010	1,130,000	5,505,780	4.8724	4.176	4.184	4.201	4.116	4.296	1,317,923	4.1776	-2.60%
2021-04-28	5.000	5.000	5.020	4.990	5.260	1,209,000	6,144,440	5.0822	4.287	4.287	4.304	4.278	4.510	1,410,061	4.3576	-5.84%
2021-04-27	5.310	5.280	5.370	5.290	5.500	1,302,000	6,946,670	5.3354	4.553	4.527	4.604	4.536	4.716	1,518,527	4.5746	-2.03%
2021-04-26	5.420	5.420	5.440	5.410	5.710	2,541,000	14,028,270	5.5208	4.647	4.647	4.664	4.639	4.896	2,963,577	4.7336	0.37%
2021-04-23	5.400	5.400	5.450	5.390	5.670	1,722,000	9,461,450	5.4945	4.630	4.630	4.673	4.621	4.862	2,008,375	4.7110	-2.17%
2021-04-22	5.520	5.520	5.530	5.200	5.780	4,602,000	25,558,070	5.5537	4.733	4.733	4.741	4.459	4.956	5,367,329	4.7618	7.18%
2021-04-21	5.150	5.100	5.150	4.850	5.200	1,904,000	9,594,710	5.0392	4.416	4.373	4.416	4.158	4.459	2,220,642	4.3207	-0.96%
2021-04-20	5.200	5.200	5.240	4.810	5.370	3,255,000	16,680,410	5.1245	4.459	4.459	4.493	4.124	4.604	3,796,318	4.3938	4.00%
2021-04-19	5.000	4.990	5.000	4.340	5.030	3,191,000	15,429,270	4.8352	4.287	4.278	4.287	3.721	4.313	3,721,675	4.1458	12.87%
2021-04-16	4.430	4.400	4.440	4.260	4.480	434,000	1,903,230	4.3853	3.798	3.773	3.807	3.653	3.841	506,176	3.7600	2.55%
2021-04-15	4.320	4.320	4.330	4.220	4.390	597,905	2,572,649	4.3028	3.704	3.704	3.713	3.618	3.764	697,339	3.6892	-2.92%
2021-04-14	4.450	4.440	4.450	4.250	4.470	581,000	2,545,490	4.3812	3.815	3.807	3.815	3.644	3.833	677,622	3.7565	5.45%
2021-04-13	4.220	4.200	4.220	4.200	4.400	677,000	2,921,060	4.3147	3.618	3.601	3.618	3.601	3.773	789,587	3.6995	-1.86%
2021-04-12	4.300	4.300	4.330	4.170	4.550	1,316,000	5,611,810	4.2643	3.687	3.687	3.713	3.575	3.901	1,534,855	3.6562	-4.44%
2021-04-09	4.500	4.500	4.540	4.500	4.710	910,000	4,195,120	4.6100	3.858	3.858	3.893	3.858	4.038	1,061,336	3.9527	-5.06%
2021-04-08	4.740	4.740	4.770	4.600	4.860	1,412,000	6,707,930	4.7507	4.064	4.064	4.090	3.944	4.167	1,646,821	4.0733	3.04%
2021-04-07	4.600	4.600	4.610	4.230	4.770	1,773,000	8,036,430	4.5327	3.944	3.944	3.953	3.627	4.090	2,067,856	3.8864	3.14%
2021-04-01	4.460	4.450	4.470	4.210	4.480	773,000	3,398,670	4.3967	3.824	3.815	3.833	3.610	3.841	901,553	3.7698	6.44%
2021-03-31	4.190	4.170	4.210	4.160	4.360	720,000	3,043,240	4.2267	3.593	3.575	3.610	3.567	3.738	839,739	3.6240	-1.64%
2021-03-30	4.260	4.260	4.270	4.210	4.500	1,583,000	6,869,770	4.3397	3.653	3.653	3.661	3.610	3.858	1,846,258	3.7209	-9.17%
2021-03-29	4.690	4.600	4.800	4.300	4.780	1,775,000	8,039,600	4.5294	4.021	3.944	4.116	3.687	4.098	2,070,189	3.8835	4.22%
2021-03-26	4.500	4.500	4.510	4.210	4.590	875,000	3,921,990	4.4823	3.858	3.858	3.867	3.610	3.936	1,020,516	3.8431	6.64%
2021-03-25	4.220	4.200	4.220	4.050	4.300	742,000	3,078,980	4.1496	3.618	3.601	3.618	3.473	3.687	865,397	3.5579	-2.31%
2021-03-24	4.320	4.230	4.320	4.200	4.580	2,021,000	8,638,990	4.2746	3.704	3.627	3.704	3.601	3.927	2,357,099	3.6651	-5.47%
2021-03-23	4.570	4.570	4.650	4.540	4.920	1,081,000	5,049,920	4.6715	3.918	3.918	3.987	3.893	4.218	1,260,774	4.0054	-5.77%
2021-03-22	4.850	4.820	4.850	4.800	4.980	356,000	1,741,120	4.8908	4.158	4.133	4.158	4.116	4.270	415,204	4.1934	0.00%
2021-03-19	4.850	4.830	4.950	4.810	5.040	1,071,000	5,192,120	4.8479	4.158	4.141	4.244	4.124	4.321	1,249,111	4.1567	-3.77%
2021-03-18	5.040	5.040	5.060	5.040	5.200	576,000	2,935,400	5.0962	4.321	4.321	4.338	4.321	4.459	671,791	4.3695	-0.20%
2021-03-17	5.050	5.050	5.110	5.020	5.250	754,000	3,843,850	5.0979	4.330	4.330	4.381	4.304	4.501	879,393	4.3710	-2.13%
2021-03-16	5.160	5.160	5.170	4.990	5.160	1,280,000	6,463,260	5.0494	4.424	4.424	4.433	4.278	4.424	1,492,869	4.3294	4.67%
2021-03-15	4.930	4.910	4.940	4.850	5.460	2,089,800	10,554,708	5.0506	4.227	4.210	4.236	4.158	4.681	2,437,341	4.3304	-5.56%
2021-03-12	5.220	5.180	5.220	5.050	5.730	1,599,000	8,546,230	5.3447	4.476	4.441	4.476	4.330	4.913	1,864,919	4.5826	-3.33%
2021-03-11	5.400	5.400	5.410	4.760	5.480	2,608,000	13,778,630	5.2832	4.630	4.630	4.639	4.081	4.699	3,041,720	4.5299	14.16%
2021-03-10	4.730	4.660	4.730	4.640	5.090	1,160,000	5,586,650	4.8161	4.056	3.996	4.056	3.978	4.364	1,352,912	4.1294	2.83%
2021-03-09	4.600	4.610	4.630	4.110	5.070	4,588,000	20,794,980	4.5325	3.944	3.953	3.970	3.524	4.347	5,351,001	3.8862	-3.97%
2021-03-08	4.790	4.780	4.790	4.730	5.710	5,023,000	25,146,700	5.0063	4.107	4.098	4.107	4.056	4.896	5,858,343	4.2925	-15.07%
2021-03-05	5.640	5.610	5.640	5.040	5.870	5,119,000	27,792,740	5.4293	4.836	4.810	4.836	4.321	5.033	5,970,308	4.6552	-6.62%
2021-03-04	6.040	6.040	6.050	5.900	6.540	3,476,000	21,104,130	6.0714	5.179	5.179	5.187	5.059	5.607	4,054,071	5.2057	-7.36%
2021-03-03	6.520	6.530	6.560	6.450	6.660	998,000	6,504,530	6.5176	5.590	5.599	5.625	5.530	5.710	1,163,971	5.5882	-2.10%
2021-03-02	6.660	6.660	6.670	6.500	6.850	2,078,000	13,799,380	6.6407	5.710	5.710	5.719	5.573	5.873	2,423,579	5.6938	2.15%
2021-03-01	6.520	6.520	6.540	6.280	6.650	1,615,000	10,509,820	6.5076	5.590	5.590	5.607	5.385	5.702	1,883,580	5.5797	3.82%
2021-02-26	6.280	6.210	6.280	5.920	6.450	5,033,000	31,330,190	6.2250	5.385	5.325	5.385	5.076	5.530	5,870,006	5.3373	-7.51%
2021-02-25	6.790	6.780	6.790	6.700	7.100	4,984,000	34,254,310	6.8729	5.822	5.813	5.822	5.745	6.088	5,812,857	5.8929	1.34%
2021-02-24	6.700	6.700	6.710	6.700	7.470	9,808,004	68,155,438	6.9490	5.745	5.745	5.753	5.745	6.405	11,439,110	5.9581	-8.97%
2021-02-23	7.360	7.360	7.370	7.150	7.750	4,897,000	36,077,780	7.3673	6.311	6.311	6.319	6.130	6.645	5,711,388	6.3168	-6.36%
2021-02-22	7.860	7.860	7.870	7.850	8.490	5,134,000	41,190,030	8.0230	6.739	6.739	6.748	6.731	7.279	5,987,802	6.8790	-3.56%
2021-02-19	8.150	8.130	8.150	7.820	8.390	4,238,000	34,391,690	8.1151	6.988	6.971	6.988	6.705	7.194	4,942,794	6.9579	-1.81%
2021-02-18	8.300	8.280	8.300	8.120	9.080	9,263,000	79,186,540	8.5487	7.117	7.099	7.117	6.962	7.785	10,803,470	7.3297	-6.64%
2021-02-17	8.890	8.880	8.890	8.300	8.890	6,189,000	54,053,540	8.7338	7.622	7.614	7.622	7.117	7.622	7,218,253	7.4885	3.37%
2021-02-16	8.600	8.600	8.650	8.290	9.080	10,423,000	90,599,700	8.6923	7.374	7.374	7.417	7.108	7.785	12,156,382	7.4529	4.37%
2021-02-11	8.240	8.220	8.240	7.900	8.380	4,271,000	34,897,400	8.1708	7.065	7.048	7.065	6.774	7.185	4,981,282	7.0057	0.61%
2021-02-10	8.190	8.180	8.210	7.350	8.300	12,353,000	98,562,850	7.9789	7.022	7.014	7.039	6.302	7.117	14,407,348	6.8412	9.35%
2021-02-09	7.490	7.490	7.500	7.290	7.940	5,926,000	45,097,130	7.6100	6.422	6.422	6.431	6.251	6.808	6,911,515	6.5249	2.60%
2021-02-08	7.300	7.280	7.300	7.150	7.480	3,334,000	24,270,390	7.2797	6.259	6.242	6.259	6.130	6.413	3,888,456	6.2417	-1.08%
2021-02-05	7.380	7.380	7.400	7.120	7.880	8,220,000	62,270,600	7.5755	6.328	6.328	6.345	6.105	6.756	9,587,015	6.4953	3.22%
2021-02-04	7.150	7.150	7.170	7.080	7.470	12,521,800	90,039,639	7.1906	6.130	6.130	6.148	6.070	6.405	14,604,220	6.1653	-2.05%
2021-02-03	7.300	7.290	7.300	7.060	8.100	17,929,538	131,118,589	7.3130	6.259	6.251	6.259	6.053	6.945	20,911,284	6.2702	-8.75%
2021-02-02	8.000	7.950	8.000	7.700	8.330	5,911,000	47,539,025	8.0425	6.859	6.816	6.859	6.602	7.142	6,894,020	6.8957	4.99%
2021-02-01	7.620	7.620	7.650	7.410	7.950	3,241,000	24,656,225	7.6076	6.533	6.533	6.559	6.353	6.816	3,779,990	6.5228	-2.31%
2021-01-29	7.800	7.800	7.850	7.500	8.440	5,113,500	40,382,520	7.8972	6.688	6.688	6.731	6.431	7.237	5,963,893	6.7712	1.30%
2021-01-28	7.700	7.700	7.780	7.650	8.980	8,504,000	70,021,820	8.2340	6.602	6.602	6.671	6.559	7.700	9,918,245	7.0599	-15.20%
2021-01-27	9.080	9.070	9.080	7.460	9.140	17,475,500	154,731,210	8.8542	7.785	7.777	7.785	6.396	7.837	20,381,737	7.5917	6.70%
2021-01-26	8.510	8.510	8.520	8.200	9.000	6,645,087	56,631,983	8.5224	7.297	7.297	7.305	7.031	7.717	7,750,188	7.3072	-4.60%
2021-01-25	8.920	8.910	8.920	8.120	9.560	12,654,065	111,404,674	8.8039	7.648	7.640	7.648	6.962	8.197	14,758,481	7.5485	11.50%
2021-01-22	8.000	7.990	8.000	6.250	8.250	15,609,643	121,161,794	7.7620	6.859	6.851	6.859	5.359	7.074	18,205,582	6.6552	28.00%
2021-01-21	6.250	6.220	6.250	4.560	6.270	15,592,009	84,755,188	5.4358	5.359	5.333	5.359	3.910	5.376	18,185,015	4.6607	37.06%
2021-01-20	4.560	4.440	4.560	4.370	4.660	1,429,000	6,501,140	4.5494	3.910	3.807	3.910	3.747	3.996	1,666,648	3.9007	1.56%
2021-01-19	4.490	4.490	4.500	4.400	4.800	1,727,000	7,873,100	4.5588	3.850	3.850	3.858	3.773	4.116	2,014,206	3.9088	1.81%
2021-01-18	4.410	4.400	4.450	4.400	4.900	1,499,000	6,958,140	4.6419	3.781	3.773	3.815	3.773	4.201	1,748,289	3.9800	-10.00%
2021-01-15	4.900	4.850	4.900	4.690	5.050	832,000	4,018,520	4.8300	4.201	4.158	4.201	4.021	4.330	970,365	4.1412	-0.81%
2021-01-14	4.940	4.940	4.950	4.810	5.200	2,607,284	12,936,492	4.9617	4.236	4.236	4.244	4.124	4.459	3,040,885	4.2542	1.23%
2021-01-13	4.880	4.840	4.880	4.440	4.950	5,053,000	24,127,280	4.7748	4.184	4.150	4.184	3.807	4.244	5,893,332	4.0940	9.42%
2021-01-12	4.460	4.410	4.460	4.150	4.460	1,204,109	5,211,437	4.3280	3.824	3.781	3.824	3.558	3.824	1,404,357	3.7109	5.19%
2021-01-11	4.240	4.200	4.320	3.890	4.250	1,372,000	5,542,830	4.0400	3.635	3.601	3.704	3.335	3.644	1,600,168	3.4639	3.41%
2021-01-08	4.100	4.020	4.100	4.010	4.390	1,278,000	5,370,110	4.2020	3.515	3.447	3.515	3.438	3.764	1,490,536	3.6028	-4.65%
2021-01-07	4.300	4.250	4.340	3.700	4.390	4,198,000	16,928,575	4.0325	3.687	3.644	3.721	3.172	3.764	4,896,142	3.4575	16.22%
2021-01-06	3.700	3.700	3.740	3.490	3.700	1,330,000	4,816,330	3.6213	3.172	3.172	3.207	2.992	3.172	1,551,184	3.1049	5.11%
2021-01-05	3.520	3.500	3.520	3.050	3.590	1,632,000	5,497,280	3.3684	3.018	3.001	3.018	2.615	3.078	1,903,407	2.8881	16.94%
2021-01-04	3.010	3.010	3.050	2.900	3.100	1,355,000	4,071,370	3.0047	2.581	2.581	2.615	2.486	2.658	1,580,341	2.5763	3.08%
2020-12-31	2.920	2.860	2.920	2.920	2.920	1,000	2,920	2.9200	2.504	2.452	2.504	2.504	2.504	1,166	2.5036	1.04%
2020-12-30	2.890	2.890	2.900	2.880	2.900	241,000	697,870	2.8957	2.478	2.478	2.486	2.469	2.486	281,079	2.4828	3.21%
2020-12-29	2.800	2.790	2.800	2.760	2.910	655,000	1,881,500	2.8725	2.401	2.392	2.401	2.366	2.495	763,929	2.4629	-1.75%
2020-12-28	2.850	2.850	2.900	2.810	2.900	186,000	527,590	2.8365	2.444	2.444	2.486	2.409	2.486	216,932	2.4320	2.15%
2020-12-24	2.790	2.800	2.900	2.790	2.800	30,000	83,900	2.7967	2.392	2.401	2.486	2.392	2.401	34,989	2.3979	-0.36%
2020-12-23	2.800	2.750	2.800	2.790	2.850	179,000	503,840	2.8147	2.401	2.358	2.401	2.392	2.444	208,768	2.4134	0.00%
2020-12-22	2.800	2.750	2.800	2.800	2.850	298,000	839,400	2.8168	2.401	2.358	2.401	2.401	2.444	347,558	2.4151	0.00%
2020-12-21	2.800	2.760	2.800	2.750	2.900	302,000	845,460	2.7995	2.401	2.366	2.401	2.358	2.486	352,224	2.4003	-1.75%
2020-12-18	2.850	2.800	2.850	2.800	2.890	284,000	806,510	2.8398	2.444	2.401	2.444	2.401	2.478	331,230	2.4349	-1.38%
2020-12-17	2.890	2.890	2.900	2.890	2.930	22,000	64,020	2.9100	2.478	2.478	2.486	2.478	2.512	25,659	2.4951	-0.69%
2020-12-16	2.910	2.870	2.910	2.870	2.930	93,000	272,390	2.9289	2.495	2.461	2.495	2.461	2.512	108,466	2.5113	1.04%
2020-12-15	2.880	2.870	2.930	2.880	2.880	8,000	23,040	2.8800	2.469	2.461	2.512	2.469	2.469	9,330	2.4693	0.00%
2020-12-14	2.880	2.760	2.880	2.880	2.880	5,000	14,400	2.8800	2.469	2.366	2.469	2.469	2.469	5,832	2.4693	-0.69%
2020-12-11	2.900	2.900	2.930	2.850	2.930	126,000	366,850	2.9115	2.486	2.486	2.512	2.444	2.512	146,954	2.4964	1.75%
2020-12-10	2.850	2.800	2.850	2.830	2.850	91,000	259,230	2.8487	2.444	2.401	2.444	2.426	2.444	106,134	2.4425	0.00%
2020-12-09	2.850	2.850	2.930	2.840	2.850	11,000	31,300	2.8455	2.444	2.444	2.512	2.435	2.444	12,829	2.4397	0.00%
2020-12-08	2.850	2.720	2.850	2.740	2.850	61,000	173,225	2.8398	2.444	2.332	2.444	2.349	2.444	71,145	2.4348	-2.73%
2020-12-07	2.930	2.740	2.930	2.740	2.930	20,000	57,510	2.8755	2.512	2.349	2.512	2.349	2.512	23,326	2.4655	2.81%
2020-12-04	2.850	2.730	2.850	2.850	2.850	9,000	25,650	2.8500	2.444	2.341	2.444	2.444	2.444	10,497	2.4436	0.00%
2020-12-03	2.850	2.730	2.850	2.840	2.850	14,000	39,800	2.8429	2.444	2.341	2.444	2.435	2.444	16,328	2.4375	0.00%
2020-12-02	2.850	2.840	2.930	2.720	2.850	58,000	165,100	2.8466	2.444	2.435	2.512	2.332	2.444	67,646	2.4407	0.35%
2020-12-01	2.840	2.840	2.850	2.800	2.840	82,000	232,610	2.8367	2.435	2.435	2.444	2.401	2.435	95,637	2.4322	0.00%
2020-11-30	2.840	2.720	2.850	2.840	2.850	77,000	219,440	2.8499	2.435	2.332	2.444	2.435	2.444	89,805	2.4435	-0.35%
2020-11-27	2.850	-	2.830	2.710	2.850	91,000	259,210	2.8485	2.444	-	2.426	2.324	2.444	106,134	2.4423	0.00%
2020-11-26	2.850	2.760	2.900	-	-	0	0	-	2.444	2.366	2.486	-	-	0	-	0.00%
2020-11-25	2.850	2.720	2.900	-	-	0	0	-	2.444	2.332	2.486	-	-	0	-	0.00%
2020-11-24	2.850	2.800	2.850	2.850	2.850	4,000	11,400	2.8500	2.444	2.401	2.444	2.444	2.444	4,665	2.4436	0.35%
2020-11-23	2.840	2.730	2.920	2.840	2.840	31,000	88,040	2.8400	2.435	2.341	2.504	2.435	2.435	36,155	2.4350	0.00%
2020-11-20	2.840	2.780	2.850	2.840	2.840	11,000	31,240	2.8400	2.435	2.384	2.444	2.435	2.435	12,829	2.4350	0.00%
2020-11-19	2.840	2.780	2.850	2.740	2.870	223,000	627,290	2.8130	2.435	2.384	2.444	2.349	2.461	260,086	2.4119	-0.35%
2020-11-18	2.850	2.850	2.900	2.760	2.850	163,000	455,690	2.7956	2.444	2.444	2.486	2.366	2.444	190,107	2.3970	1.79%
2020-11-17	2.800	2.800	2.840	2.740	2.870	240,000	680,260	2.8344	2.401	2.401	2.435	2.349	2.461	279,913	2.4303	-1.41%
2020-11-16	2.840	2.840	2.850	2.840	2.850	30,000	85,490	2.8497	2.435	2.435	2.444	2.435	2.444	34,989	2.4433	-0.35%
2020-11-13	2.850	2.800	2.850	2.850	2.850	70,000	199,500	2.8500	2.444	2.401	2.444	2.444	2.444	81,641	2.4436	0.00%
2020-11-12	2.850	2.620	2.850	2.850	2.850	43,000	122,500	2.8488	2.444	2.246	2.444	2.444	2.444	50,151	2.4426	0.00%
2020-11-11	2.850	2.680	2.850	2.850	2.880	24,000	68,690	2.8621	2.444	2.298	2.444	2.444	2.469	27,991	2.4540	-1.04%
2020-11-10	2.880	2.800	2.850	2.740	2.900	84,000	240,450	2.8625	2.469	2.401	2.444	2.349	2.486	97,969	2.4543	-0.69%
2020-11-09	2.900	2.600	2.900	2.830	2.900	3,000	8,560	2.8533	2.486	2.229	2.486	2.426	2.486	3,499	2.4465	0.00%
2020-11-06	2.900	-	2.900	2.930	2.930	75,000	219,750	2.9300	2.486	-	2.486	2.512	2.512	87,473	2.5122	0.35%
2020-11-05	2.890	2.890	2.930	2.820	2.930	151,000	438,040	2.9009	2.478	2.478	2.512	2.418	2.512	176,112	2.4873	0.35%
2020-11-04	2.880	2.710	2.880	2.870	2.880	69,000	198,710	2.8799	2.469	2.324	2.469	2.461	2.469	80,475	2.4692	-0.35%
2020-11-03	2.890	2.720	2.890	2.880	2.930	155,000	452,150	2.9171	2.478	2.332	2.478	2.469	2.512	180,777	2.5011	1.05%
2020-11-02	2.860	2.720	2.860	2.860	2.860	4,000	11,440	2.8600	2.452	2.332	2.452	2.452	2.452	4,665	2.4522	0.00%
2020-10-30	2.860	2.850	2.880	2.820	2.890	79,000	225,560	2.8552	2.452	2.444	2.469	2.418	2.478	92,138	2.4481	-1.38%
2020-10-29	2.900	2.840	2.900	2.850	2.930	145,000	421,080	2.9040	2.486	2.435	2.486	2.444	2.512	169,114	2.4899	0.00%
2020-10-28	2.900	2.830	2.900	2.880	2.900	3,000	8,680	2.8933	2.486	2.426	2.486	2.469	2.486	3,499	2.4808	0.00%
2020-10-27	2.900	2.850	2.900	2.830	2.980	44,000	128,590	2.9225	2.486	2.444	2.486	2.426	2.555	51,317	2.5058	0.00%
2020-10-23	2.900	2.820	2.900	-	-	0	0	-	2.486	2.418	2.486	-	-	0	-	0.00%
2020-10-22	2.900	2.820	2.900	2.900	2.900	18,000	52,200	2.9000	2.486	2.418	2.486	2.486	2.486	20,993	2.4865	-1.02%
2020-10-21	2.930	2.910	2.930	2.900	3.000	2,506,000	7,379,520	2.9447	2.512	2.495	2.512	2.486	2.572	2,922,757	2.5248	-0.68%
2020-10-20	2.950	2.880	2.950	2.720	2.950	10,000	28,640	2.8640	2.529	2.469	2.529	2.332	2.529	11,663	2.4556	1.03%
2020-10-19	2.920	2.900	2.940	-	-	0	0	-	2.504	2.486	2.521	-	-	0	-	0.00%
2020-10-16	2.920	2.900	2.940	2.900	2.920	20,000	58,120	2.9060	2.504	2.486	2.521	2.486	2.504	23,326	2.4916	0.69%
2020-10-15	2.900	2.900	2.940	2.890	2.900	37,000	107,100	2.8946	2.486	2.486	2.521	2.478	2.486	43,153	2.4819	0.00%
2020-10-14	2.900	2.900	2.930	2.890	2.930	134,000	388,770	2.9013	2.486	2.486	2.512	2.478	2.512	156,285	2.4876	-0.68%
2020-10-12	2.920	2.920	2.960	2.920	2.960	27,000	79,720	2.9526	2.504	2.504	2.538	2.504	2.538	31,490	2.5316	-1.02%
2020-10-09	2.950	2.950	2.960	2.900	2.960	83,000	243,950	2.9392	2.529	2.529	2.538	2.486	2.538	96,803	2.5201	-0.67%
2020-10-08	2.970	2.900	2.970	2.850	2.970	227,000	670,290	2.9528	2.547	2.486	2.547	2.444	2.547	264,751	2.5318	2.41%
2020-10-07	2.900	2.900	2.930	2.850	2.970	1,097,000	3,145,185	2.8671	2.486	2.486	2.512	2.444	2.547	1,279,435	2.4583	1.75%
2020-10-06	2.850	2.840	2.850	2.800	2.870	343,000	977,800	2.8507	2.444	2.435	2.444	2.401	2.461	400,042	2.4442	0.00%
2020-10-05	2.850	2.840	2.850	2.840	2.850	2,971,000	8,339,840	2.8071	2.444	2.435	2.444	2.435	2.444	3,465,088	2.4068	1.42%
2020-09-30	2.810	2.800	2.810	2.710	2.820	140,000	392,940	2.8067	2.409	2.401	2.409	2.324	2.418	163,282	2.4065	-0.71%
2020-09-29	2.830	2.830	2.840	2.810	2.840	96,000	271,000	2.8229	2.426	2.426	2.435	2.409	2.435	111,965	2.4204	0.35%
2020-09-28	2.820	2.780	2.840	2.780	2.840	67,000	188,460	2.8128	2.418	2.384	2.435	2.384	2.435	78,142	2.4118	-0.70%
2020-09-25	2.840	2.690	2.800	2.830	2.850	305,000	866,600	2.8413	2.435	2.306	2.401	2.426	2.444	355,723	2.4362	3.27%
2020-09-24	2.750	2.740	2.750	2.670	2.790	245,000	676,350	2.7606	2.358	2.349	2.358	2.289	2.392	285,744	2.3670	3.00%
2020-09-23	2.670	2.600	2.670	2.500	2.670	785,000	1,998,290	2.5456	2.289	2.229	2.289	2.144	2.289	915,548	2.1826	6.80%
2020-09-22	2.500	2.350	2.500	2.500	2.600	80,000	205,740	2.5718	2.144	2.015	2.144	2.144	2.229	93,304	2.2050	0.81%
2020-09-21	2.480	2.380	2.480	-	-	0	0	-	2.126	2.041	2.126	-	-	0	-	-0.40%
2020-09-18	2.490	2.400	2.490	2.490	2.490	2,000	4,980	2.4900	2.135	2.058	2.135	2.135	2.135	2,333	2.1350	-1.19%
2020-09-17	2.520	2.420	2.520	2.540	2.540	2,000	5,080	2.5400	2.161	2.075	2.161	2.178	2.178	2,333	2.1778	-0.79%
2020-09-16	2.540	2.430	2.540	2.410	2.540	31,000	76,410	2.4648	2.178	2.084	2.178	2.066	2.178	36,155	2.1134	2.83%
2020-09-15	2.470	2.450	2.540	-	-	0	0	-	2.118	2.101	2.178	-	-	0	-	0.00%
2020-09-14	2.470	2.470	2.550	2.450	2.470	481,000	1,201,290	2.4975	2.118	2.118	2.186	2.101	2.118	560,992	2.1414	0.82%
2020-09-11	2.450	2.400	2.540	-	-	0	0	-	2.101	2.058	2.178	-	-	0	-	0.00%
2020-09-10	2.450	2.360	2.540	-	-	0	0	-	2.101	2.023	2.178	-	-	0	-	0.00%
2020-09-09	2.450	2.410	2.450	2.430	2.490	514,000	1,268,060	2.4670	2.101	2.066	2.101	2.084	2.135	599,480	2.1153	-0.41%
2020-09-08	2.460	2.430	2.460	2.450	2.500	15,000	37,010	2.4673	2.109	2.084	2.109	2.101	2.144	17,495	2.1155	0.41%
2020-09-07	2.450	2.420	2.450	2.440	2.490	147,000	361,510	2.4593	2.101	2.075	2.101	2.092	2.135	171,447	2.1086	0.00%
2020-09-04	2.450	2.450	2.460	2.440	2.470	650,000	1,593,030	2.4508	2.101	2.101	2.109	2.092	2.118	758,097	2.1014	-2.00%
2020-09-03	2.500	2.400	2.500	2.440	2.640	181,000	444,830	2.4576	2.144	2.058	2.144	2.092	2.264	211,101	2.1072	2.88%
2020-09-02	2.430	2.350	2.460	2.370	2.460	31,000	74,850	2.4145	2.084	2.015	2.109	2.032	2.109	36,155	2.0702	1.25%
2020-09-01	2.400	2.390	2.420	2.280	2.420	91,000	218,840	2.4048	2.058	2.049	2.075	1.955	2.075	106,134	2.0619	6.19%
2020-08-31	2.260	2.260	2.300	2.260	2.350	764,000	1,749,400	2.2898	1.938	1.938	1.972	1.938	2.015	891,056	1.9633	-7.00%
2020-08-28	2.430	2.300	2.430	2.380	2.430	107,000	258,820	2.4189	2.084	1.972	2.084	2.041	2.084	124,794	2.0740	0.41%
2020-08-27	2.420	2.330	2.420	2.280	2.420	538,000	1,285,720	2.3898	2.075	1.998	2.075	1.955	2.075	627,471	2.0490	-0.82%
2020-08-26	2.440	2.310	2.440	2.440	2.440	2,000	4,880	2.4400	2.092	1.981	2.092	2.092	2.092	2,333	2.0921	0.00%
2020-08-25	2.440	2.400	2.440	2.350	2.460	211,000	510,830	2.4210	2.092	2.058	2.092	2.015	2.109	246,090	2.0758	-2.40%
2020-08-24	2.500	2.440	2.500	2.450	2.530	76,000	188,570	2.4812	2.144	2.092	2.144	2.101	2.169	88,639	2.1274	-1.96%
2020-08-21	2.550	2.520	2.550	2.500	2.550	33,000	83,660	2.5352	2.186	2.161	2.186	2.144	2.186	38,488	2.1737	-0.39%
2020-08-20	2.560	2.520	2.600	-	-	0	0	-	2.195	2.161	2.229	-	-	0	-	0.00%
2020-08-19	2.560	2.430	2.700	-	-	0	0	-	2.195	2.084	2.315	-	-	0	-	0.00%
2020-08-18	2.560	2.560	2.600	2.530	2.600	272,000	696,980	2.5624	2.195	2.195	2.229	2.169	2.229	317,235	2.1970	1.19%
2020-08-17	2.530	2.530	2.550	2.450	2.550	307,000	775,010	2.5245	2.169	2.169	2.186	2.101	2.186	358,055	2.1645	1.61%
2020-08-14	2.490	2.410	2.500	2.490	2.500	24,000	59,800	2.4917	2.135	2.066	2.144	2.135	2.144	27,991	2.1364	-0.40%
2020-08-13	2.500	2.440	2.540	2.400	2.720	85,000	214,460	2.5231	2.144	2.092	2.178	2.058	2.332	99,136	2.1633	4.17%
2020-08-12	2.400	2.390	2.650	2.290	2.400	281,000	664,140	2.3635	2.058	2.049	2.272	1.963	2.058	327,731	2.0265	0.42%
2020-08-11	2.390	2.310	2.390	2.260	2.390	364,000	846,720	2.3262	2.049	1.981	2.049	1.938	2.049	424,534	1.9945	3.91%
2020-08-10	2.300	2.250	2.310	2.220	2.350	831,000	1,878,380	2.2604	1.972	1.929	1.981	1.903	2.015	969,198	1.9381	-2.13%
2020-08-07	2.350	2.290	2.380	2.250	2.390	279,000	641,190	2.2982	2.015	1.963	2.041	1.929	2.049	325,399	1.9705	0.00%
2020-08-06	2.350	2.280	2.350	2.260	2.380	93,000	217,860	2.3426	2.015	1.955	2.015	1.938	2.041	108,466	2.0086	-1.26%
2020-08-05	2.380	2.310	2.380	2.320	2.400	127,000	303,070	2.3864	2.041	1.981	2.041	1.989	2.058	148,121	2.0461	-0.42%
2020-08-04	2.390	2.290	2.390	2.350	2.400	72,000	171,800	2.3861	2.049	1.963	2.049	2.015	2.058	83,974	2.0459	1.70%
2020-08-03	2.350	2.310	2.350	2.270	2.460	131,000	310,160	2.3676	2.015	1.981	2.015	1.946	2.109	152,786	2.0300	-1.67%
2020-07-31	2.390	2.300	2.400	2.390	2.390	5,000	11,950	2.3900	2.049	1.972	2.058	2.049	2.049	5,832	2.0492	3.91%
2020-07-30	2.300	2.250	2.380	2.290	2.400	45,000	104,620	2.3249	1.972	1.929	2.041	1.963	2.058	52,484	1.9934	0.00%
2020-07-29	2.300	2.260	2.360	2.250	2.330	279,000	647,360	2.3203	1.972	1.938	2.023	1.929	1.998	325,399	1.9894	-4.17%
2020-07-28	2.400	2.320	2.400	2.390	2.400	16,000	38,340	2.3963	2.058	1.989	2.058	2.049	2.058	18,661	2.0546	0.84%
2020-07-27	2.380	2.320	2.380	2.320	2.380	14,000	32,720	2.3371	2.041	1.989	2.041	1.989	2.041	16,328	2.0039	0.85%
2020-07-24	2.360	2.360	2.490	2.360	2.860	408,000	1,030,230	2.5251	2.023	2.023	2.135	2.023	2.452	475,852	2.1650	-7.81%
2020-07-23	2.560	2.560	2.660	2.300	2.670	11,865,000	26,817,470	2.2602	2.195	2.195	2.281	1.972	2.289	13,838,191	1.9379	13.78%
2020-07-22	2.250	2.240	2.270	2.160	2.280	2,366,000	5,335,930	2.2553	1.929	1.921	1.946	1.852	1.955	2,759,474	1.9337	-0.88%
2020-07-21	2.270	2.200	2.280	2.260	2.270	1,033,000	2,324,810	2.2505	1.946	1.886	1.955	1.938	1.946	1,204,792	1.9296	0.44%
2020-07-20	2.260	2.180	2.270	2.260	2.260	7,000	15,820	2.2600	1.938	1.869	1.946	1.938	1.938	8,164	1.9377	-0.44%
2020-07-17	2.270	2.180	2.280	2.180	2.280	75,000	170,870	2.2783	1.946	1.869	1.955	1.869	1.955	87,473	1.9534	0.44%
2020-07-16	2.260	2.160	2.260	2.250	2.290	42,000	94,870	2.2588	1.938	1.852	1.938	1.929	1.963	48,985	1.9367	5.12%
2020-07-15	2.150	2.100	2.210	2.100	2.300	1,184,000	2,646,920	2.2356	1.843	1.801	1.895	1.801	1.972	1,380,903	1.9168	-2.71%
2020-07-14	2.210	2.080	2.220	2.100	2.250	71,000	154,910	2.1818	1.895	1.783	1.903	1.801	1.929	82,808	1.8707	-1.78%
2020-07-13	2.250	2.130	2.270	2.140	2.280	27,000	60,180	2.2289	1.929	1.826	1.946	1.835	1.955	31,490	1.9111	0.90%
2020-07-10	2.230	2.290	2.300	-	-	0	0	-	1.912	1.963	1.972	-	-	0	-	0.00%
2020-07-09	2.230	2.160	2.250	2.220	2.290	109,000	243,160	2.2308	1.912	1.852	1.929	1.903	1.963	127,127	1.9127	-0.89%
2020-07-08	2.250	2.180	2.270	2.230	2.280	44,000	99,290	2.2566	1.929	1.869	1.946	1.912	1.955	51,317	1.9348	0.00%
2020-07-07	2.250	2.160	2.260	2.200	2.280	78,000	173,230	2.2209	1.929	1.852	1.938	1.886	1.955	90,972	1.9042	-1.75%
2020-07-06	2.290	2.200	2.290	2.290	2.300	30,000	68,880	2.2960	1.963	1.886	1.963	1.963	1.972	34,989	1.9686	-0.43%
2020-07-03	2.300	2.170	2.300	2.270	2.300	14,000	32,170	2.2979	1.972	1.861	1.972	1.946	1.972	16,328	1.9702	0.88%
2020-07-02	2.280	2.170	2.280	-	-	0	0	-	1.955	1.861	1.955	-	-	0	-	0.00%
2020-06-30	2.280	2.180	2.280	-	-	0	0	-	1.955	1.869	1.955	-	-	0	-	0.00%
2020-06-29	2.280	2.170	2.280	-	-	0	0	-	1.955	1.861	1.955	-	-	0	-	0.00%
2020-06-26	2.280	2.190	2.280	2.290	2.290	3,000	6,870	2.2900	1.955	1.878	1.955	1.963	1.963	3,499	1.9635	-0.44%
2020-06-24	2.290	2.200	2.300	2.210	2.290	2,000	4,500	2.2500	1.963	1.886	1.972	1.895	1.963	2,333	1.9292	-0.43%
2020-06-23	2.300	2.150	2.300	2.350	2.350	9,000	21,150	2.3500	1.972	1.843	1.972	2.015	2.015	10,497	2.0149	2.22%
2020-06-22	2.250	2.150	2.250	2.250	2.250	4,000	9,000	2.2500	1.929	1.843	1.929	1.929	1.929	4,665	1.9292	0.00%
2020-06-19	2.250	2.140	2.250	2.250	2.250	4,000	9,000	2.2500	1.929	1.835	1.929	1.929	1.929	4,665	1.9292	0.45%
2020-06-18	2.240	2.150	2.250	2.240	2.290	21,000	47,410	2.2576	1.921	1.843	1.929	1.921	1.963	24,492	1.9357	-0.44%
2020-06-17	2.250	2.140	2.250	2.250	2.260	7,000	15,760	2.2514	1.929	1.835	1.929	1.929	1.938	8,164	1.9304	0.00%
2020-06-16	2.250	2.160	2.250	2.170	2.300	29,000	64,930	2.2390	1.929	1.852	1.929	1.861	1.972	33,823	1.9197	-2.17%
2020-06-15	2.300	2.250	2.300	2.250	2.300	8,000	18,250	2.2813	1.972	1.929	1.972	1.929	1.972	9,330	1.9560	0.00%
2020-06-12	2.300	2.250	2.300	2.250	2.300	6,000	13,600	2.2667	1.972	1.929	1.972	1.929	1.972	6,998	1.9435	0.00%
2020-06-11	2.300	2.250	2.300	2.250	2.300	16,000	36,500	2.2813	1.972	1.929	1.972	1.929	1.972	18,661	1.9560	1.77%
2020-06-10	2.260	2.250	2.300	-	-	0	0	-	1.938	1.929	1.972	-	-	0	-	0.00%
2020-06-09	2.260	2.280	2.300	-	-	0	0	-	1.938	1.955	1.972	-	-	0	-	0.44%
2020-06-08	2.250	2.250	2.300	2.160	2.280	8,000	17,880	2.2350	1.929	1.929	1.972	1.852	1.955	9,330	1.9163	-1.75%
2020-06-05	2.290	2.250	2.320	2.160	2.290	28,000	63,500	2.2679	1.963	1.929	1.989	1.852	1.963	32,656	1.9445	0.44%
2020-06-04	2.280	2.250	2.280	2.280	2.280	9,000	20,520	2.2800	1.955	1.929	1.955	1.955	1.955	10,497	1.9549	0.88%
2020-06-03	2.260	2.250	2.260	2.260	2.260	5,000	11,300	2.2600	1.938	1.929	1.938	1.938	1.938	5,832	1.9377	0.36%
2020-06-02	2.252	2.250	2.280	-	-	0	0	-	1.931	1.929	1.955	-	-	0	-	0.00%
2020-06-01	2.290	2.250	2.290	2.250	2.290	9,000	20,330	2.2589	1.931	1.897	1.931	1.897	1.931	10,674	1.9047	0.00%
2020-05-29	2.290	2.250	2.290	2.290	2.290	15,000	34,410	2.2940	1.931	1.897	1.931	1.931	1.931	17,790	1.9343	1.78%
2020-05-28	2.250	2.250	2.290	2.200	2.200	6,000	13,200	2.2000	1.897	1.897	1.931	1.855	1.855	7,116	1.8550	0.00%
2020-05-27	2.250	2.280	2.290	2.170	2.290	31,000	70,620	2.2781	1.897	1.922	1.931	1.830	1.931	36,765	1.9208	-1.75%
2020-05-26	2.290	2.200	2.300	2.290	2.380	17,000	39,420	2.3188	1.931	1.855	1.939	1.931	2.007	20,162	1.9552	1.78%
2020-05-25	2.250	2.120	2.310	2.250	2.310	20,000	45,600	2.2800	1.897	1.788	1.948	1.897	1.948	23,720	1.9225	-2.17%
2020-05-22	2.300	2.300	2.320	2.200	2.320	31,000	71,380	2.3026	1.939	1.939	1.956	1.855	1.956	36,765	1.9415	0.00%
2020-05-21	2.300	2.200	2.320	2.200	2.300	21,000	48,000	2.2857	1.939	1.855	1.956	1.855	1.939	24,906	1.9273	0.00%
2020-05-20	2.300	2.200	2.300	-	-	0	0	-	1.939	1.855	1.939	-	-	0	-	0.00%
2020-05-19	2.300	2.200	2.300	2.300	2.300	4,000	9,200	2.3000	1.939	1.855	1.939	1.939	1.939	4,744	1.9393	0.00%
2020-05-18	2.300	-	2.250	2.200	2.300	99,000	219,200	2.2141	1.939	-	1.897	1.855	1.939	117,412	1.8669	-0.86%
2020-05-15	2.320	2.200	2.320	2.300	2.320	22,000	50,890	2.3132	1.956	1.855	1.956	1.939	1.956	26,092	1.9504	0.87%
2020-05-14	2.300	2.230	2.320	2.260	2.300	4,000	9,130	2.2825	1.939	1.880	1.956	1.906	1.939	4,744	1.9246	-3.36%
2020-05-13	2.380	2.210	2.380	-	-	0	0	-	2.007	1.863	2.007	-	-	0	-	0.00%
2020-05-12	2.380	2.210	2.380	2.340	2.380	7,000	16,420	2.3457	2.007	1.863	2.007	1.973	2.007	8,302	1.9779	1.71%
2020-05-11	2.340	2.220	2.340	-	-	0	0	-	1.973	1.872	1.973	-	-	0	-	0.00%
2020-05-08	2.340	2.220	2.340	2.340	2.340	12,000	28,080	2.3400	1.973	1.872	1.973	1.973	1.973	14,232	1.9730	0.00%
2020-05-07	2.340	2.200	2.380	-	-	0	0	-	1.973	1.855	2.007	-	-	0	-	0.00%
2020-05-06	2.340	2.130	2.340	2.280	2.340	34,000	77,880	2.2906	1.973	1.796	1.973	1.922	1.973	40,323	1.9314	3.54%
2020-05-05	2.260	2.120	2.280	2.260	2.260	10,000	22,600	2.2600	1.906	1.788	1.922	1.906	1.906	11,860	1.9056	0.00%
2020-05-04	2.260	2.120	2.260	-	-	0	0	-	1.906	1.788	1.906	-	-	0	-	-0.88%
2020-04-29	2.280	2.240	2.350	2.270	2.290	83,000	189,240	2.2800	1.922	1.889	1.981	1.914	1.931	98,437	1.9225	0.44%
2020-04-28	2.270	2.160	2.280	2.250	2.270	6,000	13,560	2.2600	1.914	1.821	1.922	1.897	1.914	7,116	1.9056	-0.44%
2020-04-27	2.280	2.150	2.280	-	-	0	0	-	1.922	1.813	1.922	-	-	0	-	0.00%
2020-04-24	2.280	2.130	2.280	-	-	0	0	-	1.922	1.796	1.922	-	-	0	-	0.00%
2020-04-23	2.280	2.130	2.280	-	-	0	0	-	1.922	1.796	1.922	-	-	0	-	0.00%
2020-04-22	2.280	2.120	2.280	-	-	0	0	-	1.922	1.788	1.922	-	-	0	-	0.00%
2020-04-21	2.280	2.130	2.320	2.250	2.280	33,000	75,180	2.2782	1.922	1.796	1.956	1.897	1.922	39,137	1.9209	0.00%
2020-04-20	2.280	2.280	2.300	-	-	0	0	-	1.922	1.922	1.939	-	-	0	-	0.00%
2020-04-17	2.280	2.250	2.380	2.280	2.280	1,000	2,280	2.2800	1.922	1.897	2.007	1.922	1.922	1,186	1.9225	1.33%
2020-04-16	2.250	2.250	2.380	-	-	0	0	-	1.897	1.897	2.007	-	-	0	-	0.00%
2020-04-15	2.250	2.250	2.300	-	-	0	0	-	1.897	1.897	1.939	-	-	0	-	0.00%
2020-04-14	2.250	2.250	2.270	2.250	2.270	42,000	95,320	2.2695	1.897	1.897	1.914	1.897	1.914	49,811	1.9136	-2.17%
2020-04-09	2.300	2.300	2.380	-	-	0	0	-	1.939	1.939	2.007	-	-	0	-	1.32%
2020-04-08	2.270	2.120	2.380	-	-	0	0	-	1.914	1.788	2.007	-	-	0	-	0.00%
2020-04-07	2.270	2.270	2.300	2.270	2.270	5,000	11,350	2.2700	1.914	1.914	1.939	1.914	1.914	5,930	1.9140	0.00%
2020-04-06	2.270	2.180	2.280	2.220	2.300	5,000	11,260	2.2520	1.914	1.838	1.922	1.872	1.939	5,930	1.8988	7.08%
2020-04-03	2.120	-	2.200	2.120	2.120	1,000	2,120	2.1200	1.788	-	1.855	1.788	1.788	1,186	1.7875	-7.83%
2020-04-02	2.300	2.020	2.300	2.200	2.300	21,000	46,300	2.2048	1.939	1.703	1.939	1.855	1.939	24,906	1.8590	4.55%
2020-04-01	2.200	2.040	2.200	2.130	2.210	22,000	48,540	2.2064	1.855	1.720	1.855	1.796	1.863	26,092	1.8604	0.00%
2020-03-31	2.200	2.030	2.300	-	-	0	0	-	1.855	1.712	1.939	-	-	0	-	0.00%
2020-03-30	2.200	2.010	2.200	-	-	0	0	-	1.855	1.695	1.855	-	-	0	-	0.00%
2020-03-27	2.200	2.040	2.200	-	-	0	0	-	1.855	1.720	1.855	-	-	0	-	0.00%
2020-03-26	2.200	2.040	2.200	2.200	2.220	32,000	70,800	2.2125	1.855	1.720	1.855	1.855	1.872	37,951	1.8655	-0.90%
2020-03-25	2.220	2.000	2.250	2.220	2.220	20,000	44,400	2.2200	1.872	1.686	1.897	1.872	1.872	23,720	1.8719	0.45%
2020-03-24	2.210	1.980	2.380	2.200	2.210	40,000	88,200	2.2050	1.863	1.670	2.007	1.855	1.863	47,439	1.8592	0.45%
2020-03-23	2.200	1.940	2.200	-	-	0	0	-	1.855	1.636	1.855	-	-	0	-	0.00%
2020-03-20	2.200	2.000	2.200	1.960	2.200	25,000	52,880	2.1152	1.855	1.686	1.855	1.653	1.855	29,650	1.7835	2.80%
2020-03-19	2.140	-	2.140	-	-	0	0	-	1.804	-	1.804	-	-	0	-	0.00%
2020-03-18	2.140	2.000	2.140	-	-	0	0	-	1.804	1.686	1.804	-	-	0	-	-0.47%
2020-03-17	2.150	1.980	2.160	2.100	2.170	116,000	248,020	2.1381	1.813	1.670	1.821	1.771	1.830	137,574	1.8028	-2.27%
2020-03-16	2.200	2.020	-	2.190	2.200	42,000	92,200	2.1952	1.855	1.703	-	1.847	1.855	49,811	1.8510	0.46%
2020-03-13	2.190	2.000	2.190	-	-	0	0	-	1.847	1.686	1.847	-	-	0	-	0.00%
2020-03-12	2.190	2.190	2.300	-	-	0	0	-	1.847	1.847	1.939	-	-	0	-	0.00%
2020-03-11	2.190	2.190	2.300	-	-	0	0	-	1.847	1.847	1.939	-	-	0	-	0.46%
2020-03-10	2.180	2.180	2.320	2.180	2.340	33,000	76,860	2.3291	1.838	1.838	1.956	1.838	1.973	39,137	1.9638	-6.44%
2020-03-09	2.330	2.200	2.340	2.240	2.330	47,000	106,210	2.2598	1.965	1.855	1.973	1.889	1.965	55,741	1.9054	1.75%
2020-03-06	2.290	2.170	2.300	-	-	0	0	-	1.931	1.830	1.939	-	-	0	-	0.00%
2020-03-05	2.290	2.200	2.300	2.170	2.300	201,000	441,540	2.1967	1.931	1.855	1.939	1.830	1.939	238,383	1.8522	6.51%
2020-03-04	2.150	2.130	2.160	2.150	2.160	52,000	111,820	2.1504	1.813	1.796	1.821	1.813	1.821	61,671	1.8132	-0.46%
2020-03-03	2.160	2.160	2.320	-	-	0	0	-	1.821	1.821	1.956	-	-	0	-	0.47%
2020-03-02	2.150	2.150	2.320	-	-	0	0	-	1.813	1.813	1.956	-	-	0	-	0.94%
2020-02-28	2.130	2.130	-	2.130	2.130	11,000	23,430	2.1300	1.796	1.796	-	1.796	1.796	13,046	1.7960	0.00%
2020-02-27	2.130	2.130	-	-	-	0	0	-	1.796	1.796	-	-	-	0	-	0.00%
2020-02-26	2.130	2.130	-	-	-	0	0	-	1.796	1.796	-	-	-	0	-	0.47%
2020-02-25	2.120	2.120	-	-	-	0	0	-	1.788	1.788	-	-	-	0	-	0.00%
2020-02-24	2.120	2.120	-	-	-	0	0	-	1.788	1.788	-	-	-	0	-	0.00%
2020-02-21	2.120	2.110	-	2.110	2.110	61,000	128,710	2.1100	1.788	1.779	-	1.779	1.779	72,345	1.7791	0.00%
2020-02-20	2.120	2.120	-	2.120	2.120	11,000	23,320	2.1200	1.788	1.788	-	1.788	1.788	13,046	1.7875	0.47%
2020-02-19	2.110	2.110	-	-	-	0	0	-	1.779	1.779	-	-	-	0	-	0.00%
2020-02-18	2.110	2.110	2.150	2.110	2.150	153,000	327,830	2.1427	1.779	1.779	1.813	1.779	1.813	181,455	1.8067	-3.21%
2020-02-17	2.180	2.170	2.320	2.150	2.280	41,000	92,990	2.2680	1.838	1.830	1.956	1.813	1.922	48,625	1.9124	-4.39%
2020-02-14	2.280	2.280	2.320	2.280	2.310	55,000	126,460	2.2993	1.922	1.922	1.956	1.922	1.948	65,229	1.9387	-1.72%
2020-02-13	2.320	2.280	2.350	2.320	2.320	157,000	364,240	2.3200	1.956	1.922	1.981	1.956	1.956	186,199	1.9562	0.87%
2020-02-12	2.300	2.170	2.320	2.300	2.320	133,000	306,700	2.3060	1.939	1.830	1.956	1.939	1.956	157,736	1.9444	-0.86%
2020-02-11	2.320	2.210	2.320	2.320	2.350	150,000	348,620	2.3241	1.956	1.863	1.956	1.956	1.981	177,898	1.9597	-1.28%
2020-02-10	2.350	2.150	2.350	2.320	2.350	37,000	85,870	2.3208	1.981	1.813	1.981	1.956	1.981	43,881	1.9569	1.29%
2020-02-07	2.320	2.310	2.320	2.320	2.350	117,000	272,040	2.3251	1.956	1.948	1.956	1.956	1.981	138,760	1.9605	0.00%
2020-02-06	2.320	2.320	2.350	2.310	2.340	324,000	752,220	2.3217	1.956	1.956	1.981	1.948	1.973	384,259	1.9576	0.00%
2020-02-05	2.320	2.310	2.320	2.300	2.350	68,000	157,580	2.3174	1.956	1.948	1.956	1.939	1.981	80,647	1.9540	-1.69%
2020-02-04	2.360	2.250	2.370	2.210	2.390	147,000	343,580	2.3373	1.990	1.897	1.998	1.863	2.015	174,340	1.9708	-1.26%
2020-02-03	2.390	2.200	2.390	2.390	2.390	13,000	31,070	2.3900	2.015	1.855	2.015	2.015	2.015	15,418	2.0152	9.63%
2020-01-31	2.180	2.180	2.400	2.180	2.180	20,000	43,600	2.1800	1.838	1.838	2.024	1.838	1.838	23,720	1.8381	0.00%
2020-01-30	2.180	2.180	2.190	2.170	2.190	92,000	200,790	2.1825	1.838	1.838	1.847	1.830	1.847	109,110	1.8402	-7.23%
2020-01-29	2.350	-	2.410	2.350	2.360	31,000	72,910	2.3519	1.981	-	2.032	1.981	1.990	36,765	1.9831	-1.26%
2020-01-24	2.380	2.350	2.440	-	-	0	0	-	2.007	1.981	2.057	-	-	0	-	0.00%
2020-01-23	2.380	2.300	2.440	-	-	0	0	-	2.007	1.939	2.057	-	-	0	-	0.00%
2020-01-22	2.380	2.300	2.450	-	-	0	0	-	2.007	1.939	2.066	-	-	0	-	0.00%
2020-01-21	2.380	2.380	2.450	2.370	2.380	42,000	99,880	2.3781	2.007	2.007	2.066	1.998	2.007	49,811	2.0052	-4.80%
2020-01-20	2.500	2.370	2.600	2.500	2.500	2,000	5,000	2.5000	2.108	1.998	2.192	2.108	2.108	2,372	2.1080	0.00%
2020-01-17	2.500	2.380	2.600	2.500	2.510	30,000	75,100	2.5033	2.108	2.007	2.192	2.108	2.116	35,580	2.1108	0.00%
2020-01-16	2.500	2.370	2.500	2.470	2.500	30,000	74,580	2.4860	2.108	1.998	2.108	2.083	2.108	35,580	2.0962	0.00%
2020-01-15	2.500	2.380	2.500	2.500	2.520	19,000	47,860	2.5189	2.108	2.007	2.108	2.108	2.125	22,534	2.1239	-0.79%
2020-01-14	2.520	2.450	2.530	2.500	2.590	25,000	62,700	2.5080	2.125	2.066	2.133	2.108	2.184	29,650	2.1147	0.80%
2020-01-13	2.500	2.340	2.600	2.290	2.500	12,000	27,900	2.3250	2.108	1.973	2.192	1.931	2.108	14,232	1.9604	5.04%
2020-01-10	2.380	2.270	2.600	2.210	2.380	25,000	56,510	2.2604	2.007	1.914	2.192	1.863	2.007	29,650	1.9059	-0.42%
2020-01-09	2.390	2.270	2.600	2.390	2.390	9,000	21,510	2.3900	2.015	1.914	2.192	2.015	2.015	10,674	2.0152	0.00%
2020-01-08	2.390	2.300	2.600	-	-	0	0	-	2.015	1.939	2.192	-	-	0	-	0.00%
2020-01-07	2.390	2.280	3.000	-	-	0	0	-	2.015	1.922	2.530	-	-	0	-	0.00%
2020-01-06	2.390	2.260	2.800	-	-	0	0	-	2.015	1.906	2.361	-	-	0	-	0.00%
2020-01-03	2.390	2.240	2.390	2.300	2.400	53,000	122,170	2.3051	2.015	1.889	2.015	1.939	2.024	62,857	1.9436	7.17%
2020-01-02	2.230	2.200	2.230	-	-	0	0	-	1.880	1.855	1.880	-	-	0	-	0.00%
2019-12-31	2.230	2.340	2.370	2.160	2.380	685,000	1,576,090	2.3009	1.880	1.973	1.998	1.821	2.007	812,399	1.9400	-6.30%
2019-12-30	2.380	2.360	2.400	2.380	2.410	616,000	1,473,130	2.3914	2.007	1.990	2.024	2.007	2.032	730,566	2.0164	-3.25%
2019-12-27	2.460	2.420	2.460	2.400	2.460	416,000	1,000,760	2.4057	2.074	2.041	2.074	2.024	2.074	493,369	2.0284	0.00%
2019-12-24	2.460	2.440	2.470	-	-	0	0	-	2.074	2.057	2.083	-	-	0	-	0.00%
2019-12-23	2.460	2.430	2.500	2.430	2.470	317,000	774,430	2.4430	2.074	2.049	2.108	2.049	2.083	375,957	2.0599	-0.40%
2019-12-20	2.470	2.440	2.500	-	-	0	0	-	2.083	2.057	2.108	-	-	0	-	0.00%
2019-12-19	2.470	2.450	2.470	2.480	2.580	194,000	486,130	2.5058	2.083	2.066	2.083	2.091	2.175	230,081	2.1129	-5.00%
2019-12-18	2.600	2.570	2.660	-	-	0	0	-	2.192	2.167	2.243	-	-	0	-	-4.06%
2019-12-17	2.710	2.570	2.710	2.600	2.750	3,000	8,060	2.6867	2.285	2.167	2.285	2.192	2.319	3,558	2.2653	4.23%
2019-12-16	2.600	2.500	2.650	-	-	0	0	-	2.192	2.108	2.234	-	-	0	-	0.00%
2019-12-13	2.600	2.530	2.600	2.530	2.710	245,000	627,090	2.5596	2.192	2.133	2.192	2.133	2.285	290,566	2.1582	0.78%
2019-12-12	2.580	2.560	2.750	2.570	2.670	141,000	365,570	2.5927	2.175	2.159	2.319	2.167	2.251	167,224	2.1861	-0.77%
2019-12-11	2.600	2.600	2.620	2.600	2.660	323,000	847,758	2.6246	2.192	2.192	2.209	2.192	2.243	383,073	2.2130	-1.89%
2019-12-10	2.650	2.650	2.700	2.570	2.700	633,000	1,664,690	2.6298	2.234	2.234	2.277	2.167	2.277	750,728	2.2174	-2.57%
2019-12-09	2.720	2.720	2.800	2.700	2.780	133,000	366,180	2.7532	2.293	2.293	2.361	2.277	2.344	157,736	2.3215	-6.21%
2019-12-06	2.900	2.780	2.800	2.800	2.900	3,000	8,540	2.8467	2.445	2.344	2.361	2.361	2.445	3,558	2.4003	3.57%
2019-12-05	2.800	2.760	2.800	-	-	0	0	-	2.361	2.327	2.361	-	-	0	-	-2.44%
2019-12-04	2.870	2.760	2.800	2.720	2.880	143,000	405,920	2.8386	2.420	2.327	2.361	2.293	2.428	169,596	2.3935	2.50%
2019-12-03	2.800	2.710	2.800	2.760	2.840	39,000	109,000	2.7949	2.361	2.285	2.361	2.327	2.395	46,253	2.3566	0.72%
2019-12-02	2.780	2.720	2.780	2.800	2.900	526,000	1,483,720	2.8208	2.344	2.293	2.344	2.361	2.445	623,827	2.3784	-4.14%
2019-11-29	2.900	2.830	2.900	2.900	2.900	108,000	313,200	2.9000	2.445	2.386	2.445	2.445	2.445	128,086	2.4452	0.00%
2019-11-28	2.900	2.900	3.000	2.900	2.900	38,000	110,200	2.9000	2.445	2.445	2.530	2.445	2.445	45,067	2.4452	0.00%
2019-11-27	2.900	2.900	3.000	2.900	2.900	8,000	23,200	2.9000	2.445	2.445	2.530	2.445	2.445	9,488	2.4452	-3.33%
2019-11-26	3.000	2.900	3.000	2.880	3.090	424,000	1,236,240	2.9157	2.530	2.445	2.530	2.428	2.605	502,857	2.4584	1.35%
2019-11-25	2.960	2.960	3.100	2.960	3.000	156,000	466,000	2.9872	2.496	2.496	2.614	2.496	2.530	185,013	2.5187	-1.33%
2019-11-22	3.000	3.000	3.090	3.000	3.000	44,000	132,000	3.0000	2.530	2.530	2.605	2.530	2.530	52,183	2.5295	-2.91%
2019-11-21	3.090	2.980	3.090	-	-	0	0	-	2.605	2.513	2.605	-	-	0	-	-0.32%
2019-11-20	3.100	2.980	3.100	-	-	0	0	-	2.614	2.513	2.614	-	-	0	-	0.00%
2019-11-19	3.100	2.980	3.100	-	-	0	0	-	2.614	2.513	2.614	-	-	0	-	0.00%
2019-11-18	3.100	2.980	3.100	-	-	0	0	-	2.614	2.513	2.614	-	-	0	-	0.00%
2019-11-15	3.100	2.980	3.100	3.000	3.100	302,000	909,100	3.0103	2.614	2.513	2.614	2.530	2.614	358,167	2.5382	2.31%
2019-11-14	3.030	3.000	3.100	-	-	0	0	-	2.555	2.530	2.614	-	-	0	-	0.00%
2019-11-13	3.030	3.030	3.100	3.030	3.050	14,000	42,500	3.0357	2.555	2.555	2.614	2.555	2.572	16,604	2.5597	-0.66%
2019-11-12	3.050	3.050	3.110	3.050	3.060	71,000	216,850	3.0542	2.572	2.572	2.622	2.572	2.580	84,205	2.5753	-0.33%
2019-11-11	3.060	3.060	3.130	3.060	3.060	14,000	42,840	3.0600	2.580	2.580	2.639	2.580	2.580	16,604	2.5801	0.33%
2019-11-08	3.050	3.050	3.140	-	-	0	0	-	2.572	2.572	2.648	-	-	0	-	0.00%
2019-11-07	3.050	3.050	3.150	3.050	3.110	35,000	107,170	3.0620	2.572	2.572	2.656	2.572	2.622	41,509	2.5818	-1.29%
2019-11-06	3.090	3.050	3.150	3.090	3.090	18,000	55,620	3.0900	2.605	2.572	2.656	2.605	2.605	21,348	2.6054	0.00%
2019-11-05	3.090	3.040	3.100	3.090	3.100	4,000	12,390	3.0975	2.605	2.563	2.614	2.605	2.614	4,744	2.6118	-0.32%
2019-11-04	3.100	3.100	3.140	3.100	3.100	56,000	173,600	3.1000	2.614	2.614	2.648	2.614	2.614	66,415	2.6139	0.00%
2019-11-01	3.100	3.100	3.140	-	-	0	0	-	2.614	2.614	2.648	-	-	0	-	0.00%
2019-10-31	3.100	3.050	3.110	3.040	3.110	11,000	33,510	3.0464	2.614	2.572	2.622	2.563	2.622	13,046	2.5686	1.97%
2019-10-30	3.040	3.040	3.130	-	-	0	0	-	2.563	2.563	2.639	-	-	0	-	0.00%
2019-10-29	3.040	3.040	3.120	3.040	3.050	100,000	304,990	3.0499	2.563	2.563	2.631	2.563	2.572	118,598	2.5716	-2.88%
2019-10-28	3.130	3.050	3.140	3.080	3.140	99,000	306,180	3.0927	2.639	2.572	2.648	2.597	2.648	117,412	2.6077	-0.63%
2019-10-25	3.150	3.080	3.150	3.090	3.150	22,000	68,640	3.1200	2.656	2.597	2.656	2.605	2.656	26,092	2.6307	0.00%
2019-10-24	3.150	3.090	3.150	3.150	3.150	14,000	44,100	3.1500	2.656	2.605	2.656	2.656	2.656	16,604	2.6560	0.00%
2019-10-23	3.150	3.090	3.170	-	-	0	0	-	2.656	2.605	2.673	-	-	0	-	0.00%
2019-10-22	3.150	3.110	3.190	-	-	0	0	-	2.656	2.622	2.690	-	-	0	-	0.00%
2019-10-21	3.150	3.110	3.150	3.100	3.150	313,000	980,280	3.1319	2.656	2.622	2.656	2.614	2.656	371,213	2.6407	-0.94%
2019-10-18	3.180	3.140	3.190	3.140	3.190	62,000	194,840	3.1426	2.681	2.648	2.690	2.648	2.690	73,531	2.6498	-0.31%
2019-10-17	3.190	3.150	3.190	3.150	3.200	324,000	1,027,810	3.1723	2.690	2.656	2.690	2.656	2.698	384,259	2.6748	0.31%
2019-10-16	3.180	3.180	3.200	3.180	3.200	98,000	312,450	3.1883	2.681	2.681	2.698	2.681	2.698	116,226	2.6883	-0.62%
2019-10-15	3.200	3.150	3.220	3.180	3.200	62,000	198,220	3.1971	2.698	2.656	2.715	2.681	2.698	73,531	2.6957	-0.93%
2019-10-14	3.230	3.170	3.230	3.150	3.230	10,000	32,100	3.2100	2.723	2.673	2.723	2.656	2.723	11,860	2.7066	0.31%
2019-10-11	3.220	3.200	3.220	3.190	3.220	313,000	1,002,530	3.2030	2.715	2.698	2.715	2.690	2.715	371,213	2.7007	0.94%
2019-10-10	3.190	3.100	3.210	3.190	3.210	97,000	310,170	3.1976	2.690	2.614	2.707	2.690	2.707	115,040	2.6962	-0.31%
2019-10-09	3.200	3.070	3.210	3.200	3.210	184,000	589,160	3.2020	2.698	2.589	2.707	2.698	2.707	218,221	2.6998	-0.31%
2019-10-08	3.210	3.200	3.210	3.200	3.210	47,000	150,420	3.2004	2.707	2.698	2.707	2.698	2.707	55,741	2.6985	0.00%
2019-10-04	3.210	3.210	3.290	3.200	3.210	111,000	355,810	3.2055	2.707	2.707	2.774	2.698	2.707	131,644	2.7028	0.00%
2019-10-03	3.210	3.200	3.220	-	-	0	0	-	2.707	2.698	2.715	-	-	0	-	0.00%
2019-10-02	3.210	3.200	3.210	3.200	3.210	79,000	252,820	3.2003	2.707	2.698	2.707	2.698	2.707	93,693	2.6984	0.00%
2019-09-30	3.210	3.200	3.220	3.200	3.220	78,000	249,930	3.2042	2.707	2.698	2.715	2.698	2.715	92,507	2.7017	-0.31%
2019-09-27	3.220	3.200	3.220	3.220	3.220	19,000	61,180	3.2200	2.715	2.698	2.715	2.715	2.715	22,534	2.7150	0.31%
2019-09-26	3.210	3.200	3.220	3.200	3.220	482,000	1,546,160	3.2078	2.707	2.698	2.715	2.698	2.715	571,644	2.7048	0.00%
2019-09-25	3.210	3.200	3.220	3.200	3.220	56,000	180,040	3.2150	2.707	2.698	2.715	2.698	2.715	66,415	2.7108	-0.31%
2019-09-24	3.220	3.200	3.220	3.200	3.220	19,000	60,840	3.2021	2.715	2.698	2.715	2.698	2.715	22,534	2.7000	0.00%
2019-09-23	3.220	3.200	3.220	3.200	3.220	17,000	54,610	3.2124	2.715	2.698	2.715	2.698	2.715	20,162	2.7086	0.00%
2019-09-20	3.220	3.200	3.220	3.200	3.220	63,000	201,660	3.2010	2.715	2.698	2.715	2.698	2.715	74,717	2.6990	0.62%
2019-09-19	3.200	3.200	3.230	3.200	3.230	74,000	237,370	3.2077	2.698	2.698	2.723	2.698	2.723	87,763	2.7047	-0.93%
2019-09-18	3.230	3.230	3.400	3.230	3.230	51,000	164,730	3.2300	2.723	2.723	2.867	2.723	2.723	60,485	2.7235	0.00%
2019-09-17	3.230	3.210	3.230	3.210	3.230	49,000	157,330	3.2108	2.723	2.707	2.723	2.707	2.723	58,113	2.7073	0.31%
2019-09-16	3.220	3.210	3.250	3.200	3.230	278,000	891,780	3.2078	2.715	2.707	2.740	2.698	2.723	329,703	2.7048	0.00%
2019-09-13	3.220	3.220	3.300	-	-	0	0	-	2.715	2.715	2.783	-	-	0	-	0.62%
2019-09-12	3.200	3.200	3.250	3.200	3.250	127,000	406,530	3.2010	2.698	2.698	2.740	2.698	2.740	150,620	2.6990	-0.93%
2019-09-11	3.230	3.220	3.240	3.200	3.240	143,000	459,240	3.2115	2.723	2.715	2.732	2.698	2.732	169,596	2.7079	0.94%
2019-09-10	3.200	3.200	3.240	3.200	3.210	1,257,000	4,025,375	3.2024	2.698	2.698	2.732	2.698	2.707	1,490,781	2.7002	0.00%
2019-09-09	3.200	3.200	3.240	3.200	3.230	88,000	282,875	3.2145	2.698	2.698	2.732	2.698	2.723	104,367	2.7104	-1.54%
2019-09-06	3.250	3.220	3.320	3.250	3.250	5,000	16,250	3.2500	2.740	2.715	2.799	2.740	2.740	5,930	2.7403	0.00%
2019-09-05	3.250	3.220	3.270	3.250	3.270	6,000	19,520	3.2533	2.740	2.715	2.757	2.740	2.757	7,116	2.7432	-0.61%
2019-09-04	3.270	3.210	3.340	3.200	3.270	74,000	238,010	3.2164	2.757	2.707	2.816	2.698	2.757	87,763	2.7120	2.19%
2019-09-03	3.200	3.200	3.220	3.200	3.260	64,000	207,400	3.2406	2.698	2.698	2.715	2.698	2.749	75,903	2.7324	-0.62%
2019-09-02	3.220	3.200	3.220	3.200	3.230	36,000	115,990	3.2219	2.715	2.698	2.715	2.698	2.723	42,695	2.7167	0.62%
2019-08-30	3.200	3.150	-	3.200	3.200	20,000	64,000	3.2000	2.698	2.656	-	2.698	2.698	23,720	2.6982	0.00%
2019-08-29	3.200	3.180	3.200	3.180	3.220	331,000	1,066,645	3.2225	2.698	2.681	2.698	2.681	2.715	392,561	2.7171	-0.62%
2019-08-28	3.220	3.180	3.220	3.220	3.240	50,000	161,290	3.2258	2.715	2.681	2.715	2.715	2.732	59,299	2.7199	-0.31%
2019-08-27	3.230	3.200	3.230	3.230	3.250	51,000	165,370	3.2425	2.723	2.698	2.723	2.723	2.740	60,485	2.7341	2.22%
2019-08-26	3.160	3.160	3.240	3.160	3.250	111,000	357,250	3.2185	2.664	2.664	2.732	2.664	2.740	131,644	2.7138	-2.17%
2019-08-23	3.230	3.220	3.230	3.250	3.250	16,000	52,000	3.2500	2.723	2.715	2.723	2.740	2.740	18,976	2.7403	-0.62%
2019-08-22	3.250	3.120	3.260	3.250	3.270	94,000	307,130	3.2673	2.740	2.631	2.749	2.740	2.757	111,482	2.7550	-0.61%
2019-08-21	3.270	3.270	3.300	-	-	0	0	-	2.757	2.757	2.783	-	-	0	-	0.00%
2019-08-20	3.270	3.250	3.270	3.270	3.270	7,000	22,890	3.2700	2.757	2.740	2.757	2.757	2.757	8,302	2.7572	0.62%
2019-08-19	3.250	3.170	3.260	3.250	3.300	108,000	351,720	3.2567	2.740	2.673	2.749	2.740	2.783	128,086	2.7460	2.52%
2019-08-16	3.170	3.110	3.270	3.170	3.280	83,000	269,880	3.2516	2.673	2.622	2.757	2.673	2.766	98,437	2.7417	-3.06%
2019-08-15	3.270	3.250	3.300	3.250	3.310	162,000	534,120	3.2970	2.757	2.740	2.783	2.740	2.791	192,129	2.7800	-1.51%
2019-08-14	3.320	3.300	3.330	3.310	3.350	55,000	183,560	3.3375	2.799	2.783	2.808	2.791	2.825	65,229	2.8141	0.61%
2019-08-13	3.300	3.300	3.320	3.300	3.400	142,000	475,530	3.3488	2.783	2.783	2.799	2.783	2.867	168,410	2.8237	-2.94%
2019-08-12	3.400	3.260	3.400	3.250	3.400	5,000	16,460	3.2920	2.867	2.749	2.867	2.740	2.867	5,930	2.7758	3.34%
2019-08-09	3.290	3.260	3.290	3.290	3.310	146,000	481,750	3.2997	2.774	2.749	2.774	2.774	2.791	173,154	2.7822	-0.30%
2019-08-08	3.300	3.250	3.300	3.270	3.310	257,000	847,880	3.2991	2.783	2.740	2.783	2.757	2.791	304,798	2.7818	1.54%
2019-08-07	3.250	3.250	3.370	3.250	3.410	224,000	759,250	3.3895	2.740	2.740	2.842	2.740	2.875	265,660	2.8580	-1.22%
2019-08-06	3.290	3.030	3.290	3.200	3.330	24,000	77,120	3.2133	2.774	2.555	2.774	2.698	2.808	28,464	2.7094	2.81%
2019-08-05	3.200	3.120	3.220	3.200	3.220	123,000	394,850	3.2102	2.698	2.631	2.715	2.698	2.715	145,876	2.7068	-0.62%
2019-08-02	3.220	3.220	3.250	3.220	3.280	576,000	1,876,604	3.2580	2.715	2.715	2.740	2.715	2.766	683,127	2.7471	-0.92%
2019-08-01	3.250	3.220	3.270	3.240	3.270	93,000	303,730	3.2659	2.740	2.715	2.757	2.732	2.757	110,296	2.7538	0.31%
2019-07-31	3.240	3.240	3.300	3.240	3.260	15,000	48,840	3.2560	2.732	2.732	2.783	2.732	2.749	17,790	2.7454	-0.61%
2019-07-30	3.260	3.250	3.290	3.260	3.260	69,000	224,940	3.2600	2.749	2.740	2.774	2.749	2.749	81,833	2.7488	0.00%
2019-07-29	3.260	3.250	3.400	3.260	3.280	2,085,000	6,891,195	3.3051	2.749	2.740	2.867	2.749	2.766	2,472,776	2.7868	-0.61%
2019-07-26	3.280	3.270	3.280	3.280	3.300	486,000	1,595,760	3.2835	2.766	2.757	2.766	2.766	2.783	576,388	2.7686	-0.30%
2019-07-25	3.290	3.270	3.300	3.270	3.300	125,000	412,230	3.2978	2.774	2.757	2.783	2.757	2.783	148,248	2.7807	-0.30%
2019-07-24	3.300	3.260	3.300	3.300	3.300	52,000	171,600	3.3000	2.783	2.749	2.783	2.783	2.783	61,671	2.7825	0.00%
2019-07-23	3.300	3.260	3.300	3.260	3.300	25,000	82,100	3.2840	2.783	2.749	2.783	2.749	2.783	29,650	2.7690	0.00%
2019-07-22	3.300	3.260	3.300	3.260	3.300	120,000	391,440	3.2620	2.783	2.749	2.783	2.749	2.783	142,318	2.7505	0.00%
2019-07-19	3.300	3.250	3.310	3.240	3.370	595,000	1,977,130	3.3229	2.783	2.740	2.791	2.732	2.842	705,660	2.8018	-2.37%
2019-07-18	3.380	3.320	3.380	3.300	3.380	158,000	530,890	3.3601	2.850	2.799	2.850	2.783	2.850	187,385	2.8331	0.00%
2019-07-17	3.380	3.320	3.380	3.370	3.380	70,000	236,590	3.3799	2.850	2.799	2.850	2.842	2.850	83,019	2.8498	0.30%
2019-07-16	3.370	3.370	3.400	3.360	3.430	119,000	404,230	3.3969	2.842	2.842	2.867	2.833	2.892	141,132	2.8642	0.30%
2019-07-15	3.360	3.360	3.400	3.360	3.400	282,000	961,215	3.4086	2.833	2.833	2.867	2.833	2.867	334,447	2.8740	0.30%
2019-07-12	3.350	3.320	3.390	3.350	3.440	63,000	215,060	3.4137	2.825	2.799	2.858	2.825	2.901	74,717	2.8783	-1.18%
2019-07-11	3.390	3.380	3.450	-	-	0	0	-	2.858	2.850	2.909	-	-	0	-	0.00%
2019-07-10	3.390	3.380	3.440	3.310	3.450	1,155,000	3,955,210	3.4244	2.858	2.850	2.901	2.791	2.909	1,369,811	2.8874	-1.74%
2019-07-09	3.450	3.400	3.490	3.400	3.450	204,000	697,650	3.4199	2.909	2.867	2.943	2.867	2.909	241,941	2.8836	0.00%
2019-07-08	3.450	3.420	3.450	3.410	3.470	1,012,000	3,480,400	3.4391	2.909	2.884	2.909	2.875	2.926	1,200,215	2.8998	0.88%
2019-07-05	3.420	3.420	3.440	3.420	3.420	54,000	184,680	3.4200	2.884	2.884	2.901	2.884	2.884	64,043	2.8837	0.00%
2019-07-04	3.420	3.410	3.450	3.400	3.450	13,000	44,520	3.4246	2.884	2.875	2.909	2.867	2.909	15,418	2.8876	0.59%
2019-07-03	3.400	3.400	3.450	3.400	3.450	51,000	174,620	3.4239	2.867	2.867	2.909	2.867	2.909	60,485	2.8870	0.00%
2019-07-02	3.400	3.380	3.440	3.380	3.430	164,000	558,220	3.4038	2.867	2.850	2.901	2.850	2.892	194,501	2.8700	1.49%
2019-06-28	3.350	3.350	3.380	3.300	3.380	139,000	460,770	3.3149	2.825	2.825	2.850	2.783	2.850	164,852	2.7951	0.00%
2019-06-27	3.350	3.300	3.380	3.350	3.380	1,293,000	4,357,360	3.3700	2.825	2.783	2.850	2.825	2.850	1,533,477	2.8415	-0.89%
2019-06-26	3.380	3.320	3.400	3.310	3.400	1,313,000	4,476,520	3.4094	2.850	2.799	2.867	2.791	2.867	1,557,196	2.8747	2.42%
2019-06-25	3.300	3.300	3.390	3.300	3.420	144,000	489,580	3.3999	2.783	2.783	2.858	2.783	2.884	170,782	2.8667	-4.90%
2019-06-24	3.470	3.420	3.480	3.420	3.500	1,114,000	3,846,390	3.4528	2.926	2.884	2.934	2.884	2.951	1,321,186	2.9113	-0.29%
2019-06-21	3.480	3.290	3.480	3.320	3.480	17,000	56,760	3.3388	2.934	2.774	2.934	2.799	2.934	20,162	2.8152	2.35%
2019-06-20	3.400	3.340	3.480	3.280	3.490	65,000	224,110	3.4478	2.867	2.816	2.934	2.766	2.943	77,089	2.9072	-0.87%
2019-06-19	3.430	3.380	3.450	3.300	3.490	55,000	187,430	3.4078	2.892	2.850	2.909	2.783	2.943	65,229	2.8734	-1.44%
2019-06-18	3.480	3.260	3.490	3.480	3.500	32,000	111,790	3.4934	2.934	2.749	2.943	2.934	2.951	37,951	2.9456	-0.57%
2019-06-17	3.500	3.250	3.500	3.430	3.500	18,000	61,950	3.4417	2.951	2.740	2.951	2.892	2.951	21,348	2.9020	2.04%
2019-06-14	3.430	3.210	3.440	3.390	3.440	1,315,000	4,458,850	3.3908	2.892	2.707	2.901	2.858	2.901	1,559,568	2.8590	1.18%
2019-06-13	3.390	3.380	3.440	3.390	3.440	514,000	1,766,154	3.4361	2.858	2.850	2.901	2.858	2.901	609,596	2.8973	-1.74%
2019-06-12	3.450	3.390	3.450	3.400	3.450	1,981,000	6,755,480	3.4101	2.909	2.858	2.909	2.867	2.909	2,349,434	2.8754	1.17%
2019-06-11	3.410	3.410	3.460	3.410	3.500	1,057,000	3,651,790	3.4549	2.875	2.875	2.917	2.875	2.951	1,253,585	2.9131	-1.16%
2019-06-10	3.450	3.400	3.500	-	-	0	0	-	2.909	2.867	2.951	-	-	0	-	0.00%
2019-06-06	3.450	3.400	3.470	3.400	3.480	43,000	147,710	3.4351	2.909	2.867	2.926	2.867	2.934	50,997	2.8964	1.77%
2019-06-05	3.390	3.390	3.490	3.350	3.350	2,000	6,700	3.3500	2.858	2.858	2.943	2.825	2.825	2,372	2.8247	0.89%
2019-06-04	3.360	3.360	3.400	3.360	3.390	584,000	1,982,640	3.3949	2.833	2.833	2.867	2.833	2.858	692,614	2.8625	-1.03%
2019-06-03	3.450	3.350	3.480	3.360	3.450	2,140,000	7,275,060	3.3996	2.863	2.780	2.887	2.788	2.863	2,579,121	2.8208	2.99%
2019-05-31	3.350	3.350	3.460	3.210	3.350	112,000	373,570	3.3354	2.780	2.780	2.871	2.663	2.780	134,982	2.7676	-1.18%
2019-05-30	3.390	3.370	3.390	-	-	0	0	-	2.813	2.796	2.813	-	-	0	-	0.00%
2019-05-29	3.390	3.350	3.500	3.340	3.490	446,000	1,495,710	3.3536	2.813	2.780	2.904	2.771	2.896	537,518	2.7826	-0.29%
2019-05-28	3.400	3.390	3.440	-	-	0	0	-	2.821	2.813	2.854	-	-	0	-	0.00%
2019-05-27	3.400	3.390	3.400	3.370	3.440	694,000	2,369,200	3.4138	2.821	2.813	2.821	2.796	2.854	836,407	2.8326	-0.29%
2019-05-24	3.410	3.410	3.450	3.410	3.410	175,000	596,780	3.4102	2.829	2.829	2.863	2.829	2.829	210,909	2.8296	0.29%
2019-05-23	3.400	3.400	3.500	3.400	3.500	300,000	1,025,980	3.4199	2.821	2.821	2.904	2.821	2.904	361,559	2.8377	-5.03%
2019-05-22	3.580	3.500	3.580	3.500	3.580	23,000	80,660	3.5070	2.970	2.904	2.970	2.904	2.970	27,720	2.9099	2.29%
2019-05-21	3.500	3.500	3.520	3.410	3.530	129,000	451,260	3.4981	2.904	2.904	2.921	2.829	2.929	155,470	2.9025	-1.13%
2019-05-20	3.540	3.500	3.530	3.500	3.540	301,000	1,053,540	3.5001	2.937	2.904	2.929	2.904	2.937	362,764	2.9042	1.14%
2019-05-17	3.500	3.500	3.600	-	-	0	0	-	2.904	2.904	2.987	-	-	0	-	0.00%
2019-05-16	3.500	3.500	3.590	3.500	3.510	545,000	1,907,740	3.5004	2.904	2.904	2.979	2.904	2.912	656,832	2.9045	0.00%
2019-05-15	3.500	3.500	3.570	3.420	3.590	1,341,000	4,691,050	3.4982	2.904	2.904	2.962	2.838	2.979	1,616,169	2.9026	2.94%
2019-05-14	3.400	3.400	3.450	3.170	3.430	368,000	1,246,750	3.3879	2.821	2.821	2.863	2.630	2.846	443,512	2.8111	-2.86%
2019-05-10	3.500	3.500	3.590	3.500	3.570	37,000	129,650	3.5041	2.904	2.904	2.979	2.904	2.962	44,592	2.9075	-2.23%
2019-05-09	3.580	3.500	3.580	3.500	3.580	152,000	532,480	3.5032	2.970	2.904	2.970	2.904	2.970	183,190	2.9067	1.70%
2019-05-08	3.520	3.510	3.550	3.520	3.590	9,000	32,230	3.5811	2.921	2.912	2.946	2.921	2.979	10,847	2.9714	0.57%
2019-05-07	3.500	3.500	3.590	3.500	3.570	866,000	3,032,740	3.5020	2.904	2.904	2.979	2.904	2.962	1,043,701	2.9058	-2.23%
2019-05-06	3.580	3.500	3.580	3.420	3.590	486,000	1,705,000	3.5082	2.970	2.904	2.970	2.838	2.979	585,726	2.9109	-0.83%
2019-05-03	3.610	3.610	3.670	3.610	3.610	51,000	184,110	3.6100	2.995	2.995	3.045	2.995	2.995	61,465	2.9954	0.00%
2019-05-02	3.610	3.610	3.650	3.600	3.650	1,059,000	3,821,830	3.6089	2.995	2.995	3.029	2.987	3.029	1,276,304	2.9945	0.00%
2019-04-30	3.610	3.610	3.690	3.610	3.630	224,000	809,040	3.6118	2.995	2.995	3.062	2.995	3.012	269,964	2.9968	0.00%
2019-04-29	3.610	3.600	3.610	3.540	3.610	267,000	953,230	3.5701	2.995	2.987	2.995	2.937	2.995	321,788	2.9623	1.98%
2019-04-26	3.540	3.540	3.590	3.500	3.590	1,195,000	4,213,570	3.5260	2.937	2.937	2.979	2.904	2.979	1,440,210	2.9257	0.00%
2019-04-25	3.540	3.500	3.620	3.500	3.620	5,299,000	19,047,370	3.5945	2.937	2.904	3.004	2.904	3.004	6,386,338	2.9825	-2.21%
2019-04-24	3.620	3.620	3.680	3.600	3.680	350,000	1,263,210	3.6092	3.004	3.004	3.053	2.987	3.053	421,819	2.9947	0.28%
2019-04-23	3.610	3.610	3.680	3.600	3.690	30,000	108,190	3.6063	2.995	2.995	3.053	2.987	3.062	36,156	2.9923	0.28%
2019-04-18	3.600	3.600	3.670	3.430	3.680	444,000	1,571,550	3.5395	2.987	2.987	3.045	2.846	3.053	535,107	2.9369	-0.28%
2019-04-17	3.610	3.600	3.610	3.590	3.650	2,730,000	9,829,330	3.6005	2.995	2.987	2.995	2.979	3.029	3,290,188	2.9875	0.28%
2019-04-16	3.600	3.600	3.630	3.590	3.630	1,130,000	4,069,210	3.6011	2.987	2.987	3.012	2.979	3.012	1,361,872	2.9880	0.00%
2019-04-15	3.600	3.600	3.620	3.590	3.630	1,510,000	5,436,330	3.6002	2.987	2.987	3.004	2.979	3.012	1,819,847	2.9872	0.00%
2019-04-12	3.600	3.600	3.640	3.600	3.680	2,222,000	7,999,450	3.6001	2.987	2.987	3.020	2.987	3.053	2,677,948	2.9872	0.00%
2019-04-11	3.600	3.600	3.640	3.590	3.720	239,000	863,070	3.6112	2.987	2.987	3.020	2.979	3.087	288,042	2.9963	-1.37%
2019-04-10	3.650	3.650	3.700	3.610	3.720	410,000	1,512,320	3.6886	3.029	3.029	3.070	2.995	3.087	494,131	3.0606	1.39%
2019-04-09	3.600	3.600	3.670	3.600	3.680	671,000	2,423,950	3.6124	2.987	2.987	3.045	2.987	3.053	808,687	2.9974	0.00%
2019-04-08	3.600	3.600	3.630	3.400	3.620	453,000	1,602,710	3.5380	2.987	2.987	3.012	2.821	3.004	545,954	2.9356	-0.28%
2019-04-04	3.610	3.490	3.610	3.570	3.620	30,000	108,000	3.6000	2.995	2.896	2.995	2.962	3.004	36,156	2.9871	0.84%
2019-04-03	3.580	3.500	3.620	3.470	3.620	22,000	78,010	3.5459	2.970	2.904	3.004	2.879	3.004	26,514	2.9422	-1.65%
2019-04-02	3.640	3.500	3.640	3.490	3.640	34,000	122,930	3.6156	3.020	2.904	3.020	2.896	3.020	40,977	3.0000	4.30%
2019-04-01	3.490	3.410	3.490	3.390	3.490	398,000	1,354,650	3.4036	2.896	2.829	2.896	2.813	2.896	479,668	2.8241	3.25%
2019-03-29	3.380	3.380	3.490	3.300	3.530	456,000	1,554,070	3.4080	2.805	2.805	2.896	2.738	2.929	549,570	2.8278	-1.17%
2019-03-28	3.420	3.420	3.540	3.400	3.540	919,000	3,149,000	3.4266	2.838	2.838	2.937	2.821	2.937	1,107,576	2.8431	-0.29%
2019-03-27	3.430	3.380	3.450	3.390	3.510	555,000	1,912,840	3.4466	2.846	2.805	2.863	2.813	2.912	668,884	2.8597	-1.15%
2019-03-26	3.470	3.250	3.470	3.250	3.620	866,000	3,049,580	3.5215	2.879	2.697	2.879	2.697	3.004	1,043,701	2.9219	-2.53%
2019-03-25	3.560	3.560	3.600	3.250	3.620	555,000	1,974,750	3.5581	2.954	2.954	2.987	2.697	3.004	668,884	2.9523	-0.84%
2019-03-22	3.590	3.590	3.690	3.590	3.750	924,000	3,451,910	3.7358	2.979	2.979	3.062	2.979	3.112	1,113,602	3.0998	-4.27%
2019-03-21	3.750	3.750	3.780	3.750	3.760	2,507,000	9,372,440	3.7385	3.112	3.112	3.136	3.112	3.120	3,021,429	3.1020	1.35%
2019-03-20	3.700	3.700	3.710	3.560	3.720	1,046,000	3,859,770	3.6900	3.070	3.070	3.078	2.954	3.087	1,260,636	3.0618	0.00%
2019-03-19	3.700	3.700	3.780	3.600	3.780	2,811,000	10,309,815	3.6677	3.070	3.070	3.136	2.987	3.136	3,387,808	3.0432	1.65%
2019-03-18	3.640	3.640	3.650	3.590	3.650	1,697,000	6,128,330	3.6113	3.020	3.020	3.029	2.979	3.029	2,045,219	2.9964	2.25%
2019-03-15	3.560	3.520	3.560	3.500	3.600	531,000	1,888,100	3.5557	2.954	2.921	2.954	2.904	2.987	639,960	2.9503	-0.84%
2019-03-14	3.590	3.550	3.590	3.500	3.600	1,097,000	3,921,480	3.5747	2.979	2.946	2.979	2.904	2.987	1,322,101	2.9661	3.16%
2019-03-13	3.480	3.480	3.520	3.450	3.520	1,831,000	6,405,170	3.4982	2.887	2.887	2.921	2.863	2.921	2,206,716	2.9026	2.35%
2019-03-12	3.400	3.400	3.440	3.350	3.410	2,697,000	9,108,390	3.3772	2.821	2.821	2.854	2.780	2.829	3,250,416	2.8022	2.72%
2019-03-11	3.310	3.250	3.330	3.200	3.390	248,000	811,410	3.2718	2.746	2.697	2.763	2.655	2.813	298,889	2.7148	3.44%
2019-03-08	3.200	3.200	3.210	3.180	3.220	828,000	2,645,970	3.1956	2.655	2.655	2.663	2.639	2.672	997,903	2.6515	0.00%
2019-03-07	3.200	3.200	3.250	3.200	3.360	566,000	1,850,720	3.2698	2.655	2.655	2.697	2.655	2.788	682,141	2.7131	0.00%
2019-03-06	3.200	3.200	3.230	3.150	3.260	432,000	1,389,650	3.2168	2.655	2.655	2.680	2.614	2.705	520,645	2.6691	2.56%
2019-03-05	3.120	3.120	3.200	3.100	3.150	587,000	1,831,340	3.1198	2.589	2.589	2.655	2.572	2.614	707,451	2.5886	0.65%
2019-03-04	3.100	3.100	3.170	3.060	3.140	1,530,000	4,743,000	3.1000	2.572	2.572	2.630	2.539	2.605	1,843,951	2.5722	1.31%
2019-03-01	3.060	3.060	3.150	3.040	3.060	680,000	2,080,200	3.0591	2.539	2.539	2.614	2.522	2.539	819,534	2.5383	0.99%
2019-02-28	3.030	3.030	3.090	2.960	3.090	327,000	990,120	3.0279	2.514	2.514	2.564	2.456	2.564	394,099	2.5124	2.71%
2019-02-27	2.950	2.950	3.030	-	-	0	0	-	2.448	2.448	2.514	-	-	0	-	0.00%
2019-02-26	2.950	2.950	2.960	2.920	2.950	178,000	524,950	2.9492	2.448	2.448	2.456	2.423	2.448	214,525	2.4470	1.03%
2019-02-25	2.920	2.920	2.950	2.900	2.950	31,000	90,120	2.9071	2.423	2.423	2.448	2.406	2.448	37,361	2.4121	0.34%
2019-02-22	2.910	2.910	2.930	2.900	2.970	477,000	1,401,610	2.9384	2.415	2.415	2.431	2.406	2.464	574,879	2.4381	0.00%
2019-02-21	2.910	2.870	2.910	2.860	2.950	26,000	75,880	2.9185	2.415	2.381	2.415	2.373	2.448	31,335	2.4216	2.11%
2019-02-20	2.850	2.850	2.900	2.850	2.900	52,000	148,300	2.8519	2.365	2.365	2.406	2.365	2.406	62,670	2.3664	-1.04%
2019-02-19	2.880	2.840	2.880	2.840	2.900	19,000	54,800	2.8842	2.390	2.356	2.390	2.356	2.406	22,899	2.3931	1.41%
2019-02-18	2.840	2.840	2.880	2.800	2.890	22,000	62,490	2.8405	2.356	2.356	2.390	2.323	2.398	26,514	2.3568	1.43%
2019-02-15	2.800	2.800	2.900	2.800	2.900	31,000	87,260	2.8148	2.323	2.323	2.406	2.323	2.406	37,361	2.3356	-3.45%
2019-02-14	2.900	2.880	2.900	2.900	2.900	14,000	40,600	2.9000	2.406	2.390	2.406	2.406	2.406	16,873	2.4062	0.00%
2019-02-13	2.900	2.800	2.900	2.820	2.900	105,000	296,500	2.8238	2.406	2.323	2.406	2.340	2.406	126,546	2.3430	3.57%
2019-02-12	2.800	2.800	2.900	2.800	2.850	139,000	394,460	2.8378	2.323	2.323	2.406	2.323	2.365	167,522	2.3547	0.00%
2019-02-11	2.800	2.740	2.850	2.800	2.850	73,000	207,600	2.8438	2.323	2.273	2.365	2.323	2.365	87,979	2.3596	-1.06%
2019-02-08	2.830	2.820	2.850	-	-	0	0	-	2.348	2.340	2.365	-	-	0	-	0.00%
2019-02-04	2.830	2.660	2.850	-	-	0	0	-	2.348	2.207	2.365	-	-	0	-	0.00%
2019-02-01	2.830	2.750	2.830	2.750	2.830	8,000	22,560	2.8200	2.348	2.282	2.348	2.282	2.348	9,642	2.3399	2.91%
2019-01-31	2.750	2.750	2.800	2.750	2.840	248,000	694,100	2.7988	2.282	2.282	2.323	2.282	2.356	298,889	2.3223	-1.79%
2019-01-30	2.800	2.800	2.850	2.800	2.850	150,000	420,190	2.8013	2.323	2.323	2.365	2.323	2.365	180,780	2.3243	0.00%
2019-01-29	2.800	2.780	2.890	2.790	2.820	515,000	1,441,890	2.7998	2.323	2.307	2.398	2.315	2.340	620,676	2.3231	0.00%
2019-01-28	2.800	2.800	2.850	2.800	2.850	218,000	615,840	2.8250	2.323	2.323	2.365	2.323	2.365	262,733	2.3440	1.08%
2019-01-25	2.770	2.750	2.850	2.700	2.850	231,000	638,470	2.7639	2.298	2.282	2.365	2.240	2.365	278,400	2.2934	-2.81%
2019-01-24	2.850	2.770	2.850	2.730	2.850	153,000	422,480	2.7613	2.365	2.298	2.365	2.265	2.365	184,395	2.2912	3.64%
2019-01-23	2.750	2.650	2.750	2.700	2.770	383,000	1,052,270	2.7474	2.282	2.199	2.282	2.240	2.298	461,590	2.2797	2.23%
2019-01-22	2.690	2.630	2.750	2.620	2.740	559,000	1,487,340	2.6607	2.232	2.182	2.282	2.174	2.273	673,705	2.2077	1.13%
2019-01-21	2.660	2.640	2.680	2.610	2.660	46,000	121,400	2.6391	2.207	2.191	2.224	2.166	2.207	55,439	2.1898	-0.75%
2019-01-18	2.680	2.620	2.690	2.610	2.700	79,000	207,950	2.6323	2.224	2.174	2.232	2.166	2.240	95,211	2.1841	-0.37%
2019-01-17	2.690	2.650	2.700	2.610	2.690	53,000	139,300	2.6283	2.232	2.199	2.240	2.166	2.232	63,875	2.1808	0.37%
2019-01-16	2.680	2.640	2.700	2.610	2.680	12,000	31,460	2.6217	2.224	2.191	2.240	2.166	2.224	14,462	2.1753	3.08%
2019-01-15	2.600	2.600	2.660	2.600	2.660	48,000	125,280	2.6100	2.157	2.157	2.207	2.157	2.207	57,849	2.1656	-2.26%
2019-01-14	2.660	2.610	2.660	2.660	2.660	32,008	85,141	2.6600	2.207	2.166	2.207	2.207	2.207	38,576	2.2071	0.00%
2019-01-11	2.660	2.610	2.660	-	-	0	0	-	2.207	2.166	2.207	-	-	0	-	0.00%
2019-01-10	2.660	2.620	2.660	2.660	2.660	5,000	13,300	2.6600	2.207	2.174	2.207	2.207	2.207	6,026	2.2071	2.31%
2019-01-09	2.600	2.610	2.660	2.600	2.690	227,000	598,150	2.6350	2.157	2.166	2.207	2.157	2.232	273,580	2.1864	-2.26%
2019-01-08	2.660	2.610	2.660	2.610	2.740	89,000	235,050	2.6410	2.207	2.166	2.207	2.166	2.273	107,263	2.1914	-1.12%
2019-01-07	2.690	2.620	2.690	2.590	2.890	19,000	52,190	2.7468	2.232	2.174	2.232	2.149	2.398	22,899	2.2792	0.00%
2019-01-04	2.690	2.690	2.700	2.600	2.690	58,000	155,540	2.6817	2.232	2.232	2.240	2.157	2.232	69,901	2.2251	-0.37%
2019-01-03	2.700	2.620	2.700	2.610	2.700	158,000	419,060	2.6523	2.240	2.174	2.240	2.166	2.240	190,421	2.2007	0.00%
2019-01-02	2.700	2.610	2.700	2.680	2.700	223,000	601,340	2.6966	2.240	2.166	2.240	2.224	2.240	268,759	2.2375	0.00%
2018-12-31	2.700	2.700	2.750	2.620	2.770	99,000	266,980	2.6968	2.240	2.240	2.282	2.174	2.298	119,314	2.2376	3.05%
2018-12-28	2.620	2.610	2.660	2.610	2.720	240,000	641,180	2.6716	2.174	2.166	2.207	2.166	2.257	289,247	2.2167	-1.50%
2018-12-27	2.660	2.640	2.690	2.660	2.690	16,000	42,840	2.6775	2.207	2.191	2.232	2.207	2.232	19,283	2.2216	0.76%
2018-12-24	2.640	2.600	2.650	2.580	2.850	214,000	575,260	2.6881	2.191	2.157	2.199	2.141	2.365	257,912	2.2304	-8.01%
2018-12-21	2.870	2.810	2.880	2.780	2.880	12,000	34,260	2.8550	2.381	2.332	2.390	2.307	2.390	14,462	2.3689	1.77%
2018-12-20	2.820	2.820	2.870	2.820	2.820	4,000	11,280	2.8200	2.340	2.340	2.381	2.340	2.340	4,821	2.3399	-1.05%
2018-12-19	2.850	2.800	2.890	2.800	2.890	77,000	219,830	2.8549	2.365	2.323	2.398	2.323	2.398	92,800	2.3689	2.15%
2018-12-18	2.790	2.790	2.880	2.790	2.890	82,000	231,670	2.8252	2.315	2.315	2.390	2.315	2.398	98,826	2.3442	0.36%
2018-12-17	2.780	2.780	2.900	2.780	2.900	72,000	206,480	2.8678	2.307	2.307	2.406	2.307	2.406	86,774	2.3795	-2.80%
2018-12-14	2.860	2.860	2.880	2.860	2.920	14,000	40,460	2.8900	2.373	2.373	2.390	2.373	2.423	16,873	2.3979	1.42%
2018-12-13	2.820	2.820	2.900	2.820	2.900	58,000	167,560	2.8890	2.340	2.340	2.406	2.340	2.406	69,901	2.3971	0.71%
2018-12-12	2.800	2.800	2.880	2.780	2.900	164,000	471,630	2.8758	2.323	2.323	2.390	2.307	2.406	197,652	2.3862	-2.78%
2018-12-11	2.880	2.840	2.880	2.890	2.890	2,000	5,780	2.8900	2.390	2.356	2.390	2.398	2.398	2,410	2.3979	2.86%
2018-12-10	2.800	2.800	2.920	2.770	2.930	76,000	218,680	2.8774	2.323	2.323	2.423	2.298	2.431	91,595	2.3875	-2.78%
2018-12-07	2.880	2.850	2.900	-	-	0	0	-	2.390	2.365	2.406	-	-	0	-	0.00%
2018-12-06	2.880	2.820	2.900	-	-	0	0	-	2.390	2.340	2.406	-	-	0	-	0.00%
2018-12-05	2.880	2.850	2.880	2.790	2.900	33,000	92,490	2.8027	2.390	2.365	2.390	2.315	2.406	39,771	2.3255	0.70%
2018-12-04	2.860	2.830	2.900	2.830	2.900	55,000	159,240	2.8953	2.373	2.348	2.406	2.348	2.406	66,286	2.4023	-2.39%
2018-12-03	2.930	2.880	2.930	2.880	2.960	4,000	11,680	2.9200	2.431	2.390	2.431	2.390	2.456	4,821	2.4228	2.09%
2018-11-30	2.870	2.820	2.880	2.760	2.890	152,000	427,070	2.8097	2.381	2.340	2.390	2.290	2.398	183,190	2.3313	0.35%
2018-11-29	2.860	2.860	2.920	2.800	2.950	136,000	390,980	2.8749	2.373	2.373	2.423	2.323	2.448	163,907	2.3854	2.14%
2018-11-28	2.800	2.760	2.800	2.750	2.800	21,000	57,830	2.7538	2.323	2.290	2.323	2.282	2.323	25,309	2.2849	0.00%
2018-11-27	2.800	2.740	2.800	2.800	2.810	55,000	154,090	2.8016	2.323	2.273	2.323	2.323	2.332	66,286	2.3246	1.82%
2018-11-26	2.750	2.720	2.990	2.720	2.750	104,000	285,910	2.7491	2.282	2.257	2.481	2.257	2.282	125,340	2.2811	1.10%
2018-11-23	2.720	2.720	2.750	2.700	2.720	3,151,000	8,509,330	2.7005	2.257	2.257	2.282	2.240	2.257	3,797,575	2.2407	0.00%
2018-11-22	2.720	2.720	2.800	2.700	2.830	4,462,000	12,064,430	2.7038	2.257	2.257	2.323	2.240	2.348	5,377,589	2.2435	-2.86%
2018-11-21	2.800	2.800	2.830	2.720	2.800	95,000	264,760	2.7869	2.323	2.323	2.348	2.257	2.323	114,494	2.3124	0.00%
2018-11-20	2.800	2.760	2.820	2.720	2.800	77,000	213,870	2.7775	2.323	2.290	2.340	2.257	2.323	92,800	2.3046	0.00%
2018-11-19	2.800	2.770	2.800	2.770	2.870	111,000	313,910	2.8280	2.323	2.298	2.323	2.298	2.381	133,777	2.3465	-1.06%
2018-11-16	2.830	2.770	2.830	2.770	2.890	48,000	133,760	2.7867	2.348	2.298	2.348	2.298	2.398	57,849	2.3122	-0.70%
2018-11-15	2.850	2.790	2.870	2.780	2.870	29,000	81,660	2.8159	2.365	2.315	2.381	2.307	2.381	34,951	2.3364	2.52%
2018-11-14	2.780	2.770	2.900	2.780	2.780	21,000	58,380	2.7800	2.307	2.298	2.406	2.307	2.307	25,309	2.3067	0.00%
2018-11-13	2.780	2.760	2.820	2.780	2.810	37,000	103,740	2.8038	2.307	2.290	2.340	2.307	2.332	44,592	2.3264	0.36%
2018-11-12	2.770	2.770	2.830	2.770	2.800	57,000	158,140	2.7744	2.298	2.298	2.348	2.298	2.323	68,696	2.3020	0.00%
2018-11-09	2.770	2.770	2.800	2.760	2.800	33,000	92,280	2.7964	2.298	2.298	2.323	2.290	2.323	39,771	2.3203	-2.81%
2018-11-08	2.850	2.800	2.890	2.830	2.850	59,000	168,010	2.8476	2.365	2.323	2.398	2.348	2.365	71,107	2.3628	0.71%
2018-11-07	2.830	2.800	2.840	2.830	2.910	109,000	313,610	2.8772	2.348	2.323	2.356	2.348	2.415	131,366	2.3873	-1.39%
2018-11-06	2.870	2.840	2.900	2.830	2.910	10,000	28,640	2.8640	2.381	2.356	2.406	2.348	2.415	12,052	2.3764	1.41%
2018-11-05	2.830	2.800	2.860	2.800	2.850	125,000	350,920	2.8074	2.348	2.323	2.373	2.323	2.365	150,650	2.3294	0.00%
2018-11-02	2.830	2.830	2.920	2.790	2.940	607,000	1,701,700	2.8035	2.348	2.348	2.423	2.315	2.439	731,555	2.3261	2.17%
2018-11-01	2.770	2.770	2.900	2.760	2.940	229,000	648,870	2.8335	2.298	2.298	2.406	2.290	2.439	275,990	2.3511	-5.78%
2018-10-31	2.940	2.710	2.940	2.780	2.970	29,000	81,850	2.8224	2.439	2.249	2.439	2.307	2.464	34,951	2.3419	5.76%
2018-10-30	2.780	2.710	2.810	2.780	2.780	3,000	8,340	2.7800	2.307	2.249	2.332	2.307	2.307	3,616	2.3067	0.00%
2018-10-29	2.780	2.680	2.880	2.780	2.790	74,000	205,860	2.7819	2.307	2.224	2.390	2.307	2.315	89,185	2.3082	0.00%
2018-10-26	2.780	2.750	2.800	2.750	2.800	168,000	467,500	2.7827	2.307	2.282	2.323	2.282	2.323	202,473	2.3089	-3.14%
2018-10-25	2.870	2.760	2.970	2.690	2.870	200,000	557,480	2.7874	2.381	2.290	2.464	2.232	2.381	241,039	2.3128	-3.04%
2018-10-24	2.960	2.750	2.960	-	-	0	0	-	2.456	2.282	2.456	-	-	0	-	0.00%
2018-10-23	2.960	2.770	2.960	2.930	2.970	100,000	296,000	2.9600	2.456	2.298	2.456	2.431	2.464	120,520	2.4560	-0.34%
2018-10-22	2.970	2.740	2.970	2.980	3.000	403,000	1,207,720	2.9968	2.464	2.273	2.464	2.473	2.489	485,694	2.4866	14.23%
2018-10-19	2.600	2.590	2.600	2.600	2.710	103,000	269,950	2.6209	2.157	2.149	2.157	2.157	2.249	124,135	2.1746	2.77%
2018-10-18	2.530	2.470	2.650	2.530	2.620	21,000	54,730	2.6062	2.099	2.049	2.199	2.099	2.174	25,309	2.1625	-2.32%
2018-10-16	2.590	2.590	2.690	2.580	2.700	981,000	2,562,590	2.6122	2.149	2.149	2.232	2.141	2.240	1,182,298	2.1675	-4.07%
2018-10-15	2.700	2.700	2.740	2.670	2.720	26,000	70,450	2.7096	2.240	2.240	2.273	2.215	2.257	31,335	2.2483	1.12%
2018-10-12	2.670	2.670	2.700	2.600	2.790	114,000	310,030	2.7196	2.215	2.215	2.240	2.157	2.315	137,392	2.2565	-2.55%
2018-10-11	2.740	2.740	2.770	2.720	2.800	22,000	60,730	2.7605	2.273	2.273	2.298	2.257	2.323	26,514	2.2905	-5.19%
2018-10-10	2.890	2.890	2.910	2.800	2.950	476,000	1,365,750	2.8692	2.398	2.398	2.415	2.323	2.448	573,674	2.3807	1.40%
2018-10-09	2.850	2.850	2.860	2.800	2.940	166,000	478,360	2.8817	2.365	2.365	2.373	2.323	2.439	200,063	2.3911	-3.72%
2018-10-08	2.960	2.960	3.000	2.900	3.030	423,000	1,260,010	2.9787	2.456	2.456	2.489	2.406	2.514	509,798	2.4716	-1.66%
2018-10-05	3.010	3.010	3.040	3.000	3.100	244,000	737,500	3.0225	2.498	2.498	2.522	2.489	2.572	294,068	2.5079	-1.63%
2018-10-04	3.060	3.050	3.100	3.050	3.100	87,000	268,000	3.0805	2.539	2.531	2.572	2.531	2.572	104,852	2.5560	-0.65%
2018-10-03	3.080	3.050	3.090	3.100	3.100	5,000	15,500	3.1000	2.556	2.531	2.564	2.572	2.572	6,026	2.5722	-0.65%
2018-10-02	3.100	3.070	3.100	3.070	3.120	30,000	93,110	3.1037	2.572	2.547	2.572	2.547	2.589	36,156	2.5752	-1.59%
2018-09-28	3.150	3.090	3.150	3.100	3.150	37,000	115,250	3.1149	2.614	2.564	2.614	2.572	2.614	44,592	2.5845	0.64%
2018-09-27	3.130	3.100	3.130	3.080	3.150	241,000	748,820	3.1071	2.597	2.572	2.597	2.556	2.614	290,452	2.5781	0.00%
2018-09-26	3.130	3.120	3.130	3.090	3.200	1,878,000	5,864,845	3.1229	2.597	2.589	2.597	2.564	2.655	2,263,360	2.5912	0.00%
2018-09-24	3.130	3.080	3.100	3.040	3.130	105,000	324,200	3.0876	2.597	2.556	2.572	2.522	2.597	126,546	2.5619	0.97%
2018-09-21	3.100	3.060	3.100	3.060	3.100	27,000	82,760	3.0652	2.572	2.539	2.572	2.539	2.572	32,540	2.5433	0.65%
2018-09-20	3.080	3.070	3.090	3.060	3.100	87,000	267,110	3.0702	2.556	2.547	2.564	2.539	2.572	104,852	2.5475	0.00%
2018-09-19	3.080	3.080	3.100	3.050	3.100	373,000	1,154,650	3.0956	2.556	2.556	2.572	2.531	2.572	449,538	2.5685	0.00%
2018-09-18	3.080	3.080	3.090	3.030	3.130	94,000	292,470	3.1114	2.556	2.556	2.564	2.514	2.597	113,289	2.5816	-0.65%
2018-09-17	3.100	3.100	3.130	3.060	3.060	3,000	9,180	3.0600	2.572	2.572	2.597	2.539	2.539	3,616	2.5390	0.00%
2018-09-14	3.100	3.090	3.100	3.070	3.130	496,000	1,537,390	3.0996	2.572	2.564	2.572	2.547	2.597	597,778	2.5718	0.65%
2018-09-13	3.080	3.080	3.100	3.060	3.130	1,348,000	4,180,440	3.1012	2.556	2.556	2.572	2.539	2.597	1,624,605	2.5732	0.65%
2018-09-12	3.060	3.060	3.100	3.040	3.100	485,000	1,489,150	3.0704	2.539	2.539	2.572	2.522	2.572	584,520	2.5476	-2.86%
2018-09-11	3.150	3.080	3.200	3.090	3.250	200,000	639,740	3.1987	2.614	2.556	2.655	2.564	2.697	241,039	2.6541	0.32%
2018-09-10	3.140	3.090	3.140	3.070	3.170	84,000	264,650	3.1506	2.605	2.564	2.605	2.547	2.630	101,237	2.6142	-1.26%
2018-09-07	3.180	3.190	3.260	3.160	3.290	337,000	1,074,520	3.1885	2.639	2.647	2.705	2.622	2.730	406,151	2.6456	1.27%
2018-09-06	3.140	3.140	3.160	3.020	3.190	1,089,000	3,383,150	3.1067	2.605	2.605	2.622	2.506	2.647	1,312,459	2.5777	3.29%
2018-09-05	3.040	3.020	3.120	3.020	3.200	974,000	2,982,860	3.0625	2.522	2.506	2.589	2.506	2.655	1,173,862	2.5411	-5.00%
2018-09-04	3.200	3.230	3.260	3.040	3.200	349,000	1,082,920	3.1029	2.655	2.680	2.705	2.522	2.655	420,614	2.5746	4.92%
2018-09-03	3.050	3.050	3.060	3.000	3.320	677,000	2,132,730	3.1503	2.531	2.531	2.539	2.489	2.755	815,918	2.6139	-9.23%
2018-08-31	3.360	3.360	3.480	3.310	3.550	233,000	786,630	3.3761	2.788	2.788	2.887	2.746	2.946	280,811	2.8013	-1.18%
2018-08-30	3.400	3.350	3.470	3.350	3.600	331,000	1,152,210	3.4810	2.821	2.780	2.879	2.780	2.987	398,920	2.8883	-4.76%
2018-08-29	3.570	3.410	3.590	3.400	3.620	1,550,000	5,465,240	3.5260	2.962	2.829	2.979	2.821	3.004	1,868,055	2.9256	3.48%
2018-08-28	3.450	3.390	3.450	3.200	3.490	600,000	2,044,370	3.4073	2.863	2.813	2.863	2.655	2.896	723,118	2.8272	8.49%
2018-08-27	3.180	3.180	3.250	3.180	3.210	105,000	334,470	3.1854	2.639	2.639	2.697	2.639	2.663	126,546	2.6431	0.00%
2018-08-24	3.180	3.150	3.200	3.100	3.180	236,000	736,820	3.1221	2.639	2.614	2.655	2.572	2.639	284,426	2.5905	0.95%
2018-08-23	3.150	3.150	3.200	3.110	3.150	117,000	365,760	3.1262	2.614	2.614	2.655	2.580	2.614	141,008	2.5939	-1.25%
2018-08-22	3.190	3.100	3.190	-	-	0	0	-	2.647	2.572	2.647	-	-	0	-	0.00%
2018-08-21	3.190	3.180	3.200	3.080	3.210	584,000	1,856,050	3.1782	2.647	2.639	2.655	2.556	2.663	703,835	2.6371	3.24%
2018-08-20	3.090	2.990	3.100	2.980	3.100	60,000	184,780	3.0797	2.564	2.481	2.572	2.473	2.572	72,312	2.5553	3.00%
2018-08-17	3.000	3.000	3.100	2.990	3.110	69,000	209,400	3.0348	2.489	2.489	2.572	2.481	2.580	83,159	2.5181	-3.23%
2018-08-16	3.100	3.030	3.100	2.970	3.150	715,000	2,161,910	3.0237	2.572	2.514	2.572	2.464	2.614	861,716	2.5088	0.65%
2018-08-15	3.080	3.080	3.160	2.970	3.170	1,938,000	5,909,270	3.0492	2.556	2.556	2.622	2.464	2.630	2,335,672	2.5300	-2.84%
2018-08-14	3.170	3.170	3.190	3.160	3.200	244,000	774,780	3.1753	2.630	2.630	2.647	2.622	2.655	294,068	2.6347	-1.25%
2018-08-13	3.210	3.210	3.220	3.210	3.290	491,000	1,591,270	3.2409	2.663	2.663	2.672	2.663	2.730	591,752	2.6891	-3.02%
2018-08-10	3.310	3.300	3.310	3.230	3.310	457,000	1,505,370	3.2940	2.746	2.738	2.746	2.680	2.746	550,775	2.7332	-0.30%
2018-08-09	3.320	3.330	3.340	3.210	3.340	563,000	1,856,960	3.2983	2.755	2.763	2.771	2.663	2.771	678,526	2.7368	0.30%
2018-08-08	3.310	3.300	3.310	3.200	3.310	709,000	2,335,810	3.2945	2.746	2.738	2.746	2.655	2.746	854,485	2.7336	0.91%
2018-08-07	3.280	3.280	3.300	3.160	3.350	944,000	3,103,530	3.2876	2.722	2.722	2.738	2.622	2.780	1,137,706	2.7279	2.82%
2018-08-06	3.190	3.190	3.200	3.190	3.350	895,000	2,899,320	3.2395	2.647	2.647	2.655	2.647	2.780	1,078,651	2.6879	-4.78%
2018-08-03	3.350	3.310	3.350	3.260	3.400	1,562,000	5,191,330	3.3235	2.780	2.746	2.780	2.705	2.821	1,882,518	2.7577	2.76%
2018-08-02	3.260	3.210	3.270	3.210	3.310	1,432,000	4,632,280	3.2348	2.705	2.663	2.713	2.663	2.746	1,725,842	2.6841	0.93%
2018-08-01	3.230	3.220	3.300	3.220	3.390	454,000	1,488,350	3.2783	2.680	2.672	2.738	2.672	2.813	547,159	2.7201	-3.29%
2018-07-31	3.340	3.310	3.380	3.220	3.450	873,000	2,873,910	3.2920	2.771	2.746	2.805	2.672	2.863	1,052,137	2.7315	-1.76%
2018-07-30	3.400	3.400	3.450	3.320	3.510	499,000	1,712,550	3.4320	2.821	2.821	2.863	2.755	2.912	601,393	2.8476	-2.02%
2018-07-27	3.470	3.470	3.490	3.420	3.590	1,290,000	4,513,470	3.4988	2.879	2.879	2.896	2.838	2.979	1,554,704	2.9031	-1.98%
2018-07-26	3.540	3.510	3.540	3.400	3.720	2,674,000	9,539,740	3.5676	2.937	2.912	2.937	2.821	3.087	3,222,697	2.9602	-5.85%
2018-07-25	3.760	3.750	3.760	3.680	3.900	1,399,000	5,314,230	3.7986	3.120	3.112	3.120	3.053	3.236	1,686,070	3.1518	-2.84%
2018-07-24	3.870	3.860	3.870	3.790	3.950	1,964,000	7,669,680	3.9051	3.211	3.203	3.211	3.145	3.277	2,367,007	3.2402	0.52%
2018-07-23	3.850	3.850	3.870	3.700	3.870	847,010	3,218,618	3.8000	3.194	3.194	3.211	3.070	3.211	1,020,814	3.1530	1.32%
2018-07-20	3.800	3.830	3.840	3.610	3.900	5,322,000	19,965,000	3.7514	3.153	3.178	3.186	2.995	3.236	6,414,058	3.1127	2.98%
2018-07-19	3.690	3.680	3.700	3.450	3.760	3,939,000	14,361,520	3.6460	3.062	3.053	3.070	2.863	3.120	4,747,271	3.0252	3.07%
2018-07-18	3.580	3.570	3.580	3.200	3.680	9,667,000	33,792,480	3.4957	2.970	2.962	2.970	2.655	3.053	11,650,638	2.9005	11.87%
2018-07-17	3.200	3.190	3.200	3.000	3.290	5,656,000	18,010,410	3.1843	2.655	2.647	2.655	2.489	2.730	6,816,594	2.6421	6.67%
2018-07-16	3.000	2.970	3.000	2.900	3.030	1,380,000	4,118,680	2.9846	2.489	2.464	2.489	2.406	2.514	1,663,172	2.4764	1.01%
2018-07-13	2.970	2.970	2.980	2.830	3.010	5,173,000	15,297,140	2.9571	2.464	2.464	2.473	2.348	2.498	6,234,484	2.4536	2.41%
2018-07-12	2.900	2.900	2.910	2.880	3.080	25,906,010	76,054,889	2.9358	2.406	2.406	2.415	2.390	2.556	31,221,843	2.4360