S-Enjoy Service Group Co., Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01755	2018-11-06			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2025-03-31	0	2.800	2.790	2.800	2.800	2.900	1,328,000	3,737,359	2.8143	2.800	2.790	2.800	2.800	2.900	1,328,000	2.8143	-5.08%
2025-03-28	0	2.950	2.950	2.960	2.950	3.020	718,000	2,134,839	2.9733	2.950	2.950	2.960	2.950	3.020	718,000	2.9733	-2.32%
2025-03-27	0	3.020	2.970	3.020	2.900	3.030	352,000	1,045,009	2.9688	3.020	2.970	3.020	2.900	3.030	352,000	2.9688	3.07%
2025-03-26	0	2.930	2.930	2.950	2.880	2.960	538,000	1,572,030	2.9220	2.930	2.930	2.950	2.880	2.960	538,000	2.9220	0.34%
2025-03-25	0	2.920	2.920	2.950	2.870	2.960	395,000	1,146,985	2.9038	2.920	2.920	2.950	2.870	2.960	395,000	2.9038	1.04%
2025-03-24	0	2.890	2.890	2.920	2.860	2.970	1,314,000	3,804,420	2.8953	2.890	2.890	2.920	2.860	2.970	1,314,000	2.8953	-1.70%
2025-03-21	0	2.940	2.910	2.940	2.880	3.000	1,195,000	3,503,940	2.9322	2.940	2.910	2.940	2.880	3.000	1,195,000	2.9322	-0.68%
2025-03-20	0	2.960	2.960	3.010	2.950	3.050	7,868,000	23,544,620	2.9925	2.960	2.960	3.010	2.950	3.050	7,868,000	2.9925	-11.64%
2025-03-19	0	3.350	3.320	3.360	3.310	3.400	261,000	873,439	3.3465	3.350	3.320	3.360	3.310	3.400	261,000	3.3465	-1.47%
2025-03-18	0	3.400	3.380	3.400	3.360	3.500	604,000	2,070,179	3.4274	3.400	3.380	3.400	3.360	3.500	604,000	3.4274	2.10%
2025-03-17	0	3.330	3.330	3.360	3.240	3.410	940,000	3,142,500	3.3431	3.330	3.330	3.360	3.240	3.410	940,000	3.3431	3.74%
2025-03-14	0	3.210	3.200	3.220	3.100	3.280	1,074,000	3,411,320	3.1763	3.210	3.200	3.220	3.100	3.280	1,074,000	3.1763	3.55%
2025-03-13	0	3.100	3.100	3.120	3.080	3.120	410,000	1,268,600	3.0941	3.100	3.100	3.120	3.080	3.120	410,000	3.0941	-0.64%
2025-03-12	0	3.120	3.090	3.130	3.060	3.150	718,000	2,236,372	3.1147	3.120	3.090	3.130	3.060	3.150	718,000	3.1147	1.63%
2025-03-11	0	3.070	3.060	3.100	3.030	3.120	1,132,000	3,481,320	3.0754	3.070	3.060	3.100	3.030	3.120	1,132,000	3.0754	-0.97%
2025-03-10	0	3.100	3.090	3.110	3.020	3.100	339,400	1,038,302	3.0592	3.100	3.090	3.110	3.020	3.100	339,400	3.0592	0.00%
2025-03-07	0	3.100	3.050	3.100	2.980	3.150	1,015,000	3,095,160	3.0494	3.100	3.050	3.100	2.980	3.150	1,015,000	3.0494	0.32%
2025-03-06	0	3.090	3.090	3.120	3.030	3.180	2,828,000	8,678,510	3.0688	3.090	3.090	3.120	3.030	3.180	2,828,000	3.0688	-0.96%
2025-03-05	0	3.120	3.100	3.150	3.050	3.150	306,152	946,225	3.0907	3.120	3.100	3.150	3.050	3.150	306,152	3.0907	1.96%
2025-03-04	0	3.060	3.060	3.070	3.020	3.110	351,000	1,075,319	3.0636	3.060	3.060	3.070	3.020	3.110	351,000	3.0636	-0.65%
2025-03-03	0	3.080	3.080	3.100	3.080	3.220	488,000	1,543,750	3.1634	3.080	3.080	3.100	3.080	3.220	488,000	3.1634	0.33%
2025-02-28	0	3.070	3.050	3.070	3.010	3.140	320,000	981,400	3.0669	3.070	3.050	3.070	3.010	3.140	320,000	3.0669	-2.23%
2025-02-27	0	3.140	3.110	3.140	3.000	3.150	789,000	2,411,620	3.0566	3.140	3.110	3.140	3.000	3.150	789,000	3.0566	4.67%
2025-02-26	0	3.000	2.980	3.000	2.930	3.060	2,429,000	7,282,158	2.9980	3.000	2.980	3.000	2.930	3.060	2,429,000	2.9980	2.04%
2025-02-25	0	2.940	2.940	2.950	2.920	3.060	766,000	2,269,949	2.9634	2.940	2.940	2.950	2.920	3.060	766,000	2.9634	-3.61%
2025-02-24	0	3.050	3.010	3.050	2.900	3.160	962,000	2,886,509	3.0005	3.050	3.010	3.050	2.900	3.160	962,000	3.0005	4.45%
2025-02-21	0	2.920	2.900	2.930	2.860	2.930	481,000	1,394,050	2.8982	2.920	2.900	2.930	2.860	2.930	481,000	2.8982	0.69%
2025-02-20	0	2.900	2.900	2.910	2.810	2.910	669,000	1,913,625	2.8604	2.900	2.900	2.910	2.810	2.910	669,000	2.8604	-1.02%
2025-02-19	0	2.930	2.860	2.930	2.860	2.930	285,000	820,050	2.8774	2.930	2.860	2.930	2.860	2.930	285,000	2.8774	1.03%
2025-02-18	0	2.900	2.870	2.900	2.830	2.910	500,000	1,437,364	2.8747	2.900	2.870	2.900	2.830	2.910	500,000	2.8747	1.75%
2025-02-17	0	2.850	2.850	2.880	2.830	2.900	1,190,000	3,403,690	2.8602	2.850	2.850	2.880	2.830	2.900	1,190,000	2.8602	-1.38%
2025-02-14	0	2.890	2.890	2.910	2.820	2.960	2,795,000	8,179,610	2.9265	2.890	2.890	2.910	2.820	2.960	2,795,000	2.9265	-2.03%
2025-02-13	0	2.950	2.970	2.990	2.930	3.020	1,387,000	4,142,139	2.9864	2.950	2.970	2.990	2.930	3.020	1,387,000	2.9864	-0.34%
2025-02-12	0	2.960	2.960	2.990	2.870	3.000	1,243,000	3,638,450	2.9272	2.960	2.960	2.990	2.870	3.000	1,243,000	2.9272	1.72%
2025-02-11	0	2.910	2.910	2.940	2.880	3.000	268,000	789,850	2.9472	2.910	2.910	2.940	2.880	3.000	268,000	2.9472	-3.00%
2025-02-10	0	3.000	2.990	3.000	2.970	3.030	1,750,000	5,234,320	2.9910	3.000	2.990	3.000	2.970	3.030	1,750,000	2.9910	0.67%
2025-02-07	0	2.980	2.980	3.000	2.960	3.030	398,000	1,186,710	2.9817	2.980	2.980	3.000	2.960	3.030	398,000	2.9817	-0.67%
2025-02-06	0	3.000	2.970	3.000	2.960	3.030	706,000	2,107,820	2.9856	3.000	2.970	3.000	2.960	3.030	706,000	2.9856	0.00%
2025-02-05	0	3.000	2.960	3.010	2.920	3.000	105,000	310,010	2.9525	3.000	2.960	3.010	2.920	3.000	105,000	2.9525	0.33%
2025-02-04	0	2.990	2.990	3.030	2.950	3.050	741,000	2,215,150	2.9894	2.990	2.990	3.030	2.950	3.050	741,000	2.9894	2.75%
2025-02-03	0	2.910	2.910	2.940	2.910	2.950	5,000	14,680	2.9360	2.910	2.910	2.940	2.910	2.950	5,000	2.9360	-1.36%
2025-01-28	0	2.950	2.920	3.000	2.950	3.000	9,000	26,650	2.9611	2.950	2.920	3.000	2.950	3.000	9,000	2.9611	0.00%
2025-01-27	0	2.950	2.950	2.980	2.930	3.000	45,000	133,290	2.9620	2.950	2.950	2.980	2.930	3.000	45,000	2.9620	0.34%
2025-01-24	0	2.940	2.950	2.990	2.930	2.980	158,000	467,520	2.9590	2.940	2.950	2.990	2.930	2.980	158,000	2.9590	-1.01%
2025-01-23	0	2.970	2.950	3.000	2.920	3.040	5,000	14,720	2.9440	2.970	2.950	3.000	2.920	3.040	5,000	2.9440	0.68%
2025-01-22	0	2.950	2.950	2.980	2.870	3.050	1,144,000	3,400,590	2.9725	2.950	2.950	2.980	2.870	3.050	1,144,000	2.9725	2.79%
2025-01-21	0	2.870	2.830	2.870	2.810	2.880	238,000	678,050	2.8489	2.870	2.830	2.870	2.810	2.880	238,000	2.8489	3.24%
2025-01-20	0	2.780	2.780	2.820	2.770	2.850	204,000	571,000	2.7990	2.780	2.780	2.820	2.770	2.850	204,000	2.7990	-1.07%
2025-01-17	0	2.810	2.800	2.850	2.760	2.850	594,000	1,676,563	2.8225	2.810	2.800	2.850	2.760	2.850	594,000	2.8225	0.00%
2025-01-16	0	2.810	2.810	2.850	2.810	2.860	182,000	518,055	2.8465	2.810	2.810	2.850	2.810	2.860	182,000	2.8465	0.36%
2025-01-15	0	2.800	2.800	2.840	2.800	2.850	343,000	971,190	2.8315	2.800	2.800	2.840	2.800	2.850	343,000	2.8315	-1.75%
2025-01-14	0	2.850	2.850	2.860	2.840	2.880	209,000	596,110	2.8522	2.850	2.850	2.860	2.840	2.880	209,000	2.8522	0.35%
2025-01-13	0	2.840	2.840	2.850	2.840	2.850	107,000	304,060	2.8417	2.840	2.840	2.850	2.840	2.850	107,000	2.8417	0.35%
2025-01-10	0	2.830	2.860	2.870	2.830	2.880	351,000	1,001,613	2.8536	2.830	2.860	2.870	2.830	2.880	351,000	2.8536	-1.39%
2025-01-09	0	2.870	2.870	2.890	2.860	2.900	263,000	757,400	2.8798	2.870	2.870	2.890	2.860	2.900	263,000	2.8798	-0.35%
2025-01-08	0	2.880	2.870	2.900	2.870	2.930	579,000	1,681,830	2.9047	2.880	2.870	2.900	2.870	2.930	579,000	2.9047	-1.03%
2025-01-07	0	2.910	2.910	2.930	2.900	2.930	649,000	1,893,800	2.9180	2.910	2.910	2.930	2.900	2.930	649,000	2.9180	-0.34%
2025-01-06	0	2.920	2.920	2.940	2.920	2.980	260,000	765,290	2.9434	2.920	2.920	2.940	2.920	2.980	260,000	2.9434	-1.35%
2025-01-03	0	2.960	2.930	2.960	2.930	3.010	220,000	652,560	2.9662	2.960	2.930	2.960	2.930	3.010	220,000	2.9662	-0.67%
2025-01-02	0	2.980	2.980	2.990	2.930	3.050	211,000	629,930	2.9855	2.980	2.980	2.990	2.930	3.050	211,000	2.9855	-3.25%
2024-12-31	0	3.080	3.050	3.080	3.040	3.090	150,000	458,110	3.0541	3.080	3.050	3.080	3.040	3.090	150,000	3.0541	1.32%
2024-12-30	0	3.040	2.990	3.040	3.020	3.050	113,000	342,690	3.0327	3.040	2.990	3.040	3.020	3.050	113,000	3.0327	1.67%
2024-12-27	0	2.990	2.950	2.990	2.950	3.000	124,000	369,560	2.9803	2.990	2.950	2.990	2.950	3.000	124,000	2.9803	0.34%
2024-12-24	0	2.980	2.930	2.990	2.930	2.980	463,000	1,370,900	2.9609	2.980	2.930	2.990	2.930	2.980	463,000	2.9609	0.68%
2024-12-23	0	2.960	2.930	2.960	2.930	2.960	418,000	1,230,920	2.9448	2.960	2.930	2.960	2.930	2.960	418,000	2.9448	1.02%
2024-12-20	0	2.930	2.930	2.950	2.930	3.020	409,000	1,211,560	2.9622	2.930	2.930	2.950	2.930	3.020	409,000	2.9622	-2.66%
2024-12-19	0	3.010	2.980	3.010	2.950	3.010	538,000	1,604,610	2.9825	3.010	2.980	3.010	2.950	3.010	538,000	2.9825	2.03%
2024-12-18	0	2.950	2.950	3.020	2.950	3.070	210,000	636,290	3.0300	2.950	2.950	3.020	2.950	3.070	210,000	3.0300	-2.32%
2024-12-17	0	3.020	3.020	3.050	3.000	3.060	128,000	387,240	3.0253	3.020	3.020	3.050	3.000	3.060	128,000	3.0253	0.67%
2024-12-16	0	3.000	2.990	3.060	2.990	3.070	776,000	2,360,730	3.0422	3.000	2.990	3.060	2.990	3.070	776,000	3.0422	0.67%
2024-12-13	0	2.980	2.980	3.010	2.960	3.070	817,000	2,458,540	3.0092	2.980	2.980	3.010	2.960	3.070	817,000	3.0092	-2.61%
2024-12-12	0	3.060	3.040	3.060	2.910	3.100	728,000	2,197,290	3.0183	3.060	3.040	3.060	2.910	3.100	728,000	3.0183	5.15%
2024-12-11	0	2.910	2.910	2.930	2.900	2.990	582,000	1,712,500	2.9424	2.910	2.910	2.930	2.900	2.990	582,000	2.9424	1.04%
2024-12-10	0	2.880	2.880	2.900	2.870	3.070	406,000	1,207,749	2.9748	2.880	2.880	2.900	2.870	3.070	406,000	2.9748	-2.04%
2024-12-09	0	2.940	2.920	2.940	2.860	2.980	540,000	1,570,769	2.9088	2.940	2.920	2.940	2.860	2.980	540,000	2.9088	1.03%
2024-12-06	0	2.910	2.880	2.920	2.830	2.930	402,000	1,165,110	2.8983	2.910	2.880	2.920	2.830	2.930	402,000	2.8983	1.39%
2024-12-05	0	2.870	2.800	2.880	2.780	2.870	333,000	939,780	2.8222	2.870	2.800	2.880	2.780	2.870	333,000	2.8222	1.06%
2024-12-04	0	2.840	2.830	2.850	2.800	2.880	784,000	2,215,740	2.8262	2.840	2.830	2.850	2.800	2.880	784,000	2.8262	-1.73%
2024-12-03	0	2.890	2.850	2.890	2.830	2.900	752,000	2,150,540	2.8598	2.890	2.850	2.890	2.830	2.900	752,000	2.8598	-2.03%
2024-12-02	0	2.950	2.910	2.950	2.880	3.000	446,000	1,313,159	2.9443	2.950	2.910	2.950	2.880	3.000	446,000	2.9443	-0.34%
2024-11-29	0	2.960	2.920	2.960	2.910	3.000	302,000	889,640	2.9458	2.960	2.920	2.960	2.910	3.000	302,000	2.9458	1.02%
2024-11-28	0	2.930	2.930	2.960	2.900	3.040	667,000	1,951,549	2.9259	2.930	2.930	2.960	2.900	3.040	667,000	2.9259	-2.33%
2024-11-27	0	3.000	2.960	3.010	2.910	3.010	1,803,000	5,343,760	2.9638	3.000	2.960	3.010	2.910	3.010	1,803,000	2.9638	-0.33%
2024-11-26	0	3.010	2.920	3.010	2.940	3.010	83,000	247,669	2.9840	3.010	2.920	3.010	2.940	3.010	83,000	2.9840	0.67%
2024-11-25	0	2.990	2.920	2.990	2.900	3.010	444,000	1,306,650	2.9429	2.990	2.920	2.990	2.900	3.010	444,000	2.9429	0.67%
2024-11-22	0	2.970	2.960	2.990	2.940	3.080	567,000	1,699,970	2.9982	2.970	2.960	2.990	2.940	3.080	567,000	2.9982	-3.57%
2024-11-21	0	3.080	3.050	3.080	3.060	3.100	215,000	660,179	3.0706	3.080	3.050	3.080	3.060	3.100	215,000	3.0706	-0.65%
2024-11-20	0	3.100	3.090	3.110	3.050	3.150	161,000	498,650	3.0972	3.100	3.090	3.110	3.050	3.150	161,000	3.0972	-2.21%
2024-11-19	0	3.170	3.140	3.170	3.040	3.180	262,000	818,510	3.1241	3.170	3.140	3.170	3.040	3.180	262,000	3.1241	1.60%
2024-11-18	0	3.120	3.100	3.120	3.030	3.230	338,000	1,052,140	3.1128	3.120	3.100	3.120	3.030	3.230	338,000	3.1128	-2.50%
2024-11-15	0	3.200	3.160	3.200	3.150	3.200	208,000	659,540	3.1709	3.200	3.160	3.200	3.150	3.200	208,000	3.1709	0.63%
2024-11-14	0	3.180	3.170	3.210	3.170	3.330	358,000	1,154,060	3.2236	3.180	3.170	3.210	3.170	3.330	358,000	3.2236	-4.50%
2024-11-13	0	3.330	3.260	3.330	3.260	3.360	276,186	907,395	3.2854	3.330	3.260	3.330	3.260	3.360	276,186	3.2854	-0.30%
2024-11-12	0	3.340	3.300	3.360	3.240	3.440	589,000	1,952,520	3.3150	3.340	3.300	3.360	3.240	3.440	589,000	3.3150	-2.91%
2024-11-11	0	3.440	3.390	3.440	3.300	3.440	298,000	1,003,590	3.3678	3.440	3.390	3.440	3.300	3.440	298,000	3.3678	-1.71%
2024-11-08	0	3.500	3.460	3.500	3.470	3.600	1,009,000	3,541,702	3.5101	3.500	3.460	3.500	3.470	3.600	1,009,000	3.5101	0.57%
2024-11-07	0	3.480	3.450	3.480	3.400	3.490	1,089,000	3,757,450	3.4504	3.480	3.450	3.480	3.400	3.490	1,089,000	3.4504	1.16%
2024-11-06	0	3.440	3.400	3.440	3.350	3.470	163,000	554,650	3.4028	3.440	3.400	3.440	3.350	3.470	163,000	3.4028	-0.29%
2024-11-05	0	3.450	3.410	3.450	3.390	3.550	361,000	1,238,479	3.4307	3.450	3.410	3.450	3.390	3.550	361,000	3.4307	-0.86%
2024-11-04	0	3.480	3.450	3.500	3.440	3.560	345,000	1,206,340	3.4966	3.480	3.450	3.500	3.440	3.560	345,000	3.4966	-2.52%
2024-11-01	0	3.570	3.500	3.580	3.500	3.650	175,000	618,810	3.5361	3.570	3.500	3.580	3.500	3.650	175,000	3.5361	-1.38%
2024-10-31	0	3.620	3.570	3.620	3.500	3.670	1,076,000	3,852,629	3.5805	3.620	3.570	3.620	3.500	3.670	1,076,000	3.5805	1.97%
2024-10-30	0	3.550	3.530	3.550	3.480	3.550	970,000	3,409,370	3.5148	3.550	3.530	3.550	3.480	3.550	970,000	3.5148	1.14%
2024-10-29	0	3.510	3.440	3.510	3.480	3.540	1,282,000	4,506,880	3.5155	3.510	3.440	3.510	3.480	3.540	1,282,000	3.5155	0.00%
2024-10-28	0	3.510	3.500	3.510	3.370	3.560	1,483,000	5,176,150	3.4903	3.510	3.500	3.510	3.370	3.560	1,483,000	3.4903	0.57%
2024-10-25	0	3.490	3.400	3.510	3.380	3.520	82,000	282,520	3.4454	3.490	3.400	3.510	3.380	3.520	82,000	3.4454	1.16%
2024-10-24	0	3.450	3.360	3.450	3.350	3.460	150,000	509,930	3.3995	3.450	3.360	3.450	3.350	3.460	150,000	3.3995	-1.43%
2024-10-23	0	3.500	3.420	3.510	3.420	3.560	366,000	1,280,790	3.4994	3.500	3.420	3.510	3.420	3.560	366,000	3.4994	1.74%
2024-10-22	0	3.440	3.440	3.520	3.410	3.600	260,000	908,700	3.4950	3.440	3.440	3.520	3.410	3.600	260,000	3.4950	-2.27%
2024-10-21	0	3.520	3.460	3.520	3.450	3.590	293,000	1,029,680	3.5143	3.520	3.460	3.520	3.450	3.590	293,000	3.5143	-2.22%
2024-10-18	0	3.600	3.590	3.600	3.300	3.600	1,583,000	5,561,120	3.5130	3.600	3.590	3.600	3.300	3.600	1,583,000	3.5130	7.46%
2024-10-17	0	3.350	3.310	3.350	3.280	3.570	860,258	2,937,693	3.4149	3.350	3.310	3.350	3.280	3.570	860,258	3.4149	-3.46%
2024-10-16	0	3.470	3.460	3.470	3.440	3.570	1,072,258	3,739,167	3.4872	3.470	3.460	3.470	3.440	3.570	1,072,258	3.4872	2.06%
2024-10-15	0	3.400	3.370	3.400	3.370	3.630	510,000	1,775,240	3.4809	3.400	3.370	3.400	3.370	3.630	510,000	3.4809	-6.59%
2024-10-14	0	3.640	3.520	3.640	3.450	3.690	480,000	1,710,020	3.5625	3.640	3.520	3.640	3.450	3.690	480,000	3.5625	1.96%
2024-10-10	0	3.570	3.450	3.570	3.430	3.630	770,782	2,718,957	3.5275	3.570	3.450	3.570	3.430	3.630	770,782	3.5275	3.18%
2024-10-09	0	3.460	3.400	3.460	3.220	3.640	2,206,000	7,565,610	3.4296	3.460	3.400	3.460	3.220	3.640	2,206,000	3.4296	-1.98%
2024-10-08	0	3.530	3.500	3.530	3.500	4.080	3,713,000	13,895,409	3.7424	3.530	3.500	3.530	3.500	4.080	3,713,000	3.7424	-16.94%
2024-10-07	0	4.250	4.200	4.260	3.980	4.250	3,212,002	13,055,107	4.0645	4.250	4.200	4.260	3.980	4.250	3,212,002	4.0645	3.66%
2024-10-04	0	4.100	4.050	4.100	4.000	4.230	2,961,000	12,124,724	4.0948	4.100	4.050	4.100	4.000	4.230	2,961,000	4.0948	2.50%
2024-10-03	0	4.000	3.990	4.000	3.800	4.300	3,254,000	12,924,560	3.9719	4.000	3.990	4.000	3.800	4.300	3,254,000	3.9719	-4.76%
2024-10-02	0	4.200	4.200	4.220	3.750	4.380	6,665,998	27,711,830	4.1572	4.200	4.200	4.220	3.750	4.380	6,665,998	4.1572	11.70%
2024-09-30	0	3.760	3.740	3.760	3.610	3.970	4,814,550	17,925,649	3.7232	3.760	3.740	3.760	3.610	3.970	4,814,550	3.7232	5.32%
2024-09-27	0	3.570	3.530	3.570	3.340	3.670	3,935,000	13,743,869	3.4927	3.570	3.530	3.570	3.340	3.670	3,935,000	3.4927	2.59%
2024-09-26	0	3.480	3.480	3.490	3.200	3.490	2,501,000	8,498,600	3.3981	3.480	3.480	3.490	3.200	3.490	2,501,000	3.3981	6.75%
2024-09-25	0	3.260	3.210	3.260	3.210	3.270	574,000	1,870,810	3.2593	3.260	3.210	3.260	3.210	3.270	574,000	3.2593	1.56%
2024-09-24	0	3.210	3.190	3.220	3.090	3.210	905,000	2,880,780	3.1832	3.210	3.190	3.220	3.090	3.210	905,000	3.1832	4.22%
2024-09-23	0	3.080	3.080	3.140	3.070	3.180	157,000	488,480	3.1113	3.080	3.080	3.140	3.070	3.180	157,000	3.1113	-2.84%
2024-09-20	0	3.170	3.170	3.180	3.060	3.170	528,000	1,659,640	3.1433	3.170	3.170	3.180	3.060	3.170	528,000	3.1433	2.59%
2024-09-19	0	3.090	3.050	3.090	2.970	3.100	536,000	1,640,550	3.0607	3.090	3.050	3.090	2.970	3.100	536,000	3.0607	3.00%
2024-09-17	0	3.000	2.950	3.000	2.830	3.000	100,000	297,070	2.9707	3.000	2.950	3.000	2.830	3.000	100,000	2.9707	1.69%
2024-09-16	0	2.950	2.930	2.950	2.780	2.960	320,000	921,810	2.8807	2.950	2.930	2.950	2.780	2.960	320,000	2.8807	-1.67%
2024-09-13	0	3.000	2.950	3.000	2.950	3.040	179,000	533,680	2.9815	3.000	2.950	3.000	2.950	3.040	179,000	2.9815	-1.64%
2024-09-12	0	3.050	3.030	3.050	2.980	3.060	264,000	800,350	3.0316	3.050	3.030	3.050	2.980	3.060	264,000	3.0316	-0.33%
2024-09-11	0	3.060	2.970	3.060	2.950	3.120	315,000	950,840	3.0185	3.060	2.970	3.060	2.950	3.120	315,000	3.0185	2.00%
2024-09-10	0	3.000	2.930	3.010	2.910	3.000	379,000	1,123,495	2.9644	3.000	2.930	3.010	2.910	3.000	379,000	2.9644	0.00%
2024-09-09	0	3.000	2.940	3.000	2.940	3.000	459,000	1,360,960	2.9651	3.000	2.940	3.000	2.940	3.000	459,000	2.9651	1.01%
2024-09-05	0	2.970	2.940	2.970	2.910	3.020	508,000	1,506,210	2.9650	2.970	2.940	2.970	2.910	3.020	508,000	2.9650	-0.67%
2024-09-04	0	2.990	2.990	3.000	2.960	3.030	160,400	482,136	3.0058	2.990	2.990	3.000	2.960	3.030	160,400	3.0058	-2.61%
2024-09-03	0	3.070	3.050	3.070	2.990	3.080	196,000	597,310	3.0475	3.070	3.050	3.070	2.990	3.080	196,000	3.0475	1.66%
2024-09-02	0	3.020	2.990	3.020	2.950	3.050	226,000	678,640	3.0028	3.020	2.990	3.020	2.950	3.050	226,000	3.0028	0.67%
2024-08-30	0	3.000	2.940	3.000	2.890	3.090	447,000	1,333,360	2.9829	3.000	2.940	3.000	2.890	3.090	447,000	2.9829	3.81%
2024-08-29	0	2.890	2.850	2.890	2.800	2.910	1,137,000	3,244,285	2.8534	2.890	2.850	2.890	2.800	2.910	1,137,000	2.8534	-0.34%
2024-08-28	0	2.900	2.900	2.910	2.850	2.920	723,000	2,092,120	2.8937	2.900	2.900	2.910	2.850	2.920	723,000	2.8937	-0.34%
2024-08-27	0	2.910	2.890	2.910	2.850	2.910	145,000	417,500	2.8793	2.910	2.890	2.910	2.850	2.910	145,000	2.8793	2.11%
2024-08-26	0	2.850	2.850	2.870	2.810	2.910	116,000	331,210	2.8553	2.850	2.850	2.870	2.810	2.910	116,000	2.8553	-0.35%
2024-08-23	0	2.860	2.860	2.890	2.840	2.900	251,000	719,490	2.8665	2.860	2.860	2.890	2.840	2.900	251,000	2.8665	-1.38%
2024-08-22	0	2.900	2.880	2.900	2.810	2.900	242,000	694,550	2.8700	2.900	2.880	2.900	2.810	2.900	242,000	2.8700	0.69%
2024-08-21	0	2.880	2.880	2.920	2.830	2.910	185,960	536,544	2.8853	2.880	2.880	2.920	2.830	2.910	185,960	2.8853	-0.69%
2024-08-20	0	2.900	2.850	2.900	2.830	2.920	181,000	518,770	2.8661	2.900	2.850	2.900	2.830	2.920	181,000	2.8661	0.35%
2024-08-19	0	2.890	2.890	2.910	2.840	2.930	182,000	528,660	2.9047	2.890	2.890	2.910	2.840	2.930	182,000	2.9047	1.40%
2024-08-16	0	2.850	2.850	2.870	2.830	2.880	53,000	151,510	2.8587	2.850	2.850	2.870	2.830	2.880	53,000	2.8587	0.35%
2024-08-15	0	2.840	2.820	2.870	2.780	2.870	132,000	373,560	2.8300	2.840	2.820	2.870	2.780	2.870	132,000	2.8300	0.71%
2024-08-14	0	2.820	2.820	2.860	2.760	2.860	343,000	968,260	2.8229	2.820	2.820	2.860	2.760	2.860	343,000	2.8229	0.00%
2024-08-13	0	2.820	2.800	2.820	2.800	2.880	46,000	129,210	2.8089	2.820	2.800	2.820	2.800	2.880	46,000	2.8089	0.36%
2024-08-12	0	2.810	2.810	2.850	2.800	2.870	50,000	141,160	2.8232	2.810	2.810	2.850	2.800	2.870	50,000	2.8232	1.08%
2024-08-09	0	2.780	2.780	2.840	2.770	2.880	252,000	714,740	2.8363	2.780	2.780	2.840	2.770	2.880	252,000	2.8363	1.46%
2024-08-08	0	2.740	2.740	2.780	2.740	2.830	333,000	928,160	2.7873	2.740	2.740	2.780	2.740	2.830	333,000	2.7873	-1.44%
2024-08-07	0	2.780	2.740	2.780	2.750	2.850	476,000	1,339,920	2.8150	2.780	2.740	2.780	2.750	2.850	476,000	2.8150	-1.07%
2024-08-06	0	2.810	2.810	2.850	2.750	2.850	234,000	654,870	2.7986	2.810	2.810	2.850	2.750	2.850	234,000	2.7986	2.18%
2024-08-05	0	2.750	2.750	2.770	2.750	2.830	1,171,000	3,281,550	2.8023	2.750	2.750	2.770	2.750	2.830	1,171,000	2.8023	-2.48%
2024-08-02	0	2.820	2.770	2.830	2.760	2.860	193,000	540,170	2.7988	2.820	2.770	2.830	2.760	2.860	193,000	2.7988	0.71%
2024-08-01	0	2.800	2.800	2.840	2.780	2.860	360,000	1,015,030	2.8195	2.800	2.800	2.840	2.780	2.860	360,000	2.8195	-2.10%
2024-07-31	0	2.860	2.830	2.860	2.770	2.900	130,000	371,790	2.8599	2.860	2.830	2.860	2.770	2.900	130,000	2.8599	1.78%
2024-07-30	0	2.810	2.810	2.850	2.760	2.860	378,000	1,061,210	2.8074	2.810	2.810	2.850	2.760	2.860	378,000	2.8074	-1.40%
2024-07-29	0	2.850	2.800	2.850	2.800	3.040	464,000	1,325,410	2.8565	2.850	2.800	2.850	2.800	3.040	464,000	2.8565	1.42%
2024-07-26	0	2.810	2.810	2.840	2.780	2.880	459,000	1,291,380	2.8135	2.810	2.810	2.840	2.780	2.880	459,000	2.8135	0.36%
2024-07-25	0	2.800	2.760	2.800	2.760	2.830	1,319,000	3,697,710	2.8034	2.800	2.760	2.800	2.760	2.830	1,319,000	2.8034	-0.36%
2024-07-24	0	2.810	2.750	2.810	2.740	2.840	372,000	1,037,380	2.7887	2.810	2.750	2.810	2.740	2.840	372,000	2.7887	1.44%
2024-07-23	0	2.770	2.770	2.810	2.750	2.850	465,000	1,292,320	2.7792	2.770	2.770	2.810	2.750	2.850	465,000	2.7792	-2.81%
2024-07-22	0	2.850	2.810	2.850	2.730	2.900	456,000	1,284,490	2.8169	2.850	2.810	2.850	2.730	2.900	456,000	2.8169	-1.04%
2024-07-19	0	2.880	2.860	2.880	2.850	2.950	156,000	449,520	2.8815	2.880	2.860	2.880	2.850	2.950	156,000	2.8815	-2.04%
2024-07-18	0	2.940	2.930	2.940	2.860	2.950	48,000	140,610	2.9294	2.940	2.930	2.940	2.860	2.950	48,000	2.9294	-0.34%
2024-07-17	0	2.950	2.950	2.960	2.870	2.960	631,000	1,849,930	2.9317	2.950	2.950	2.960	2.870	2.960	631,000	2.9317	2.08%
2024-07-16	0	2.890	2.880	2.900	2.830	2.950	173,000	497,860	2.8778	2.890	2.880	2.900	2.830	2.950	173,000	2.8778	0.00%
2024-07-15	0	2.890	2.860	2.890	2.830	2.970	274,000	785,665	2.8674	2.890	2.860	2.890	2.830	2.970	274,000	2.8674	-2.69%
2024-07-12	0	2.970	2.970	2.990	2.860	2.980	600,000	1,770,110	2.9502	2.970	2.970	2.990	2.860	2.980	600,000	2.9502	4.21%
2024-07-11	0	2.850	2.830	2.850	2.820	2.910	490,000	1,395,390	2.8477	2.850	2.830	2.850	2.820	2.910	490,000	2.8477	0.35%
2024-07-10	0	2.840	2.840	2.850	2.820	2.920	166,000	473,745	2.8539	2.840	2.840	2.850	2.820	2.920	166,000	2.8539	-2.41%
2024-07-09	0	2.910	2.910	2.920	2.880	2.950	146,000	424,480	2.9074	2.910	2.910	2.920	2.880	2.950	146,000	2.9074	0.69%
2024-07-08	0	2.890	2.890	2.940	2.890	3.040	297,000	867,430	2.9206	2.890	2.890	2.940	2.890	3.040	297,000	2.9206	-5.25%
2024-07-05	0	3.050	2.990	3.050	2.900	3.100	748,000	2,244,860	3.0011	3.050	2.990	3.050	2.900	3.100	748,000	3.0011	-0.97%
2024-07-04	0	3.080	3.050	3.080	2.990	3.080	520,000	1,586,310	3.0506	3.080	3.050	3.080	2.990	3.080	520,000	3.0506	1.82%
2024-07-03	0	3.250	3.250	3.260	3.180	3.320	711,076	2,312,163	3.2516	3.025	3.025	3.034	2.960	3.090	763,981	3.0265	4.84%
2024-07-02	0	3.100	3.090	3.150	3.050	3.180	506,000	1,573,240	3.1092	2.885	2.876	2.932	2.839	2.960	543,647	2.8939	-0.64%
2024-06-28	0	3.120	3.100	3.120	2.950	3.150	983,000	3,000,790	3.0527	2.904	2.885	2.904	2.746	2.932	1,056,137	2.8413	6.85%
2024-06-27	0	2.920	2.920	2.950	2.920	3.080	978,000	2,926,150	2.9920	2.718	2.718	2.746	2.718	2.867	1,050,765	2.7848	-5.19%
2024-06-26	0	3.080	3.060	3.080	3.050	3.110	290,000	889,490	3.0672	2.867	2.848	2.867	2.839	2.895	311,576	2.8548	-0.96%
2024-06-25	0	3.110	3.060	3.110	3.050	3.170	357,000	1,102,750	3.0889	2.895	2.848	2.895	2.839	2.950	383,561	2.8750	0.00%
2024-06-24	0	3.110	3.060	3.140	3.040	3.130	679,000	2,090,320	3.0785	2.895	2.848	2.923	2.829	2.913	729,519	2.8653	-1.89%
2024-06-21	0	3.170	3.130	3.170	3.120	3.250	242,000	770,410	3.1835	2.950	2.913	2.950	2.904	3.025	260,005	2.9631	-1.55%
2024-06-20	0	3.220	3.150	3.220	3.100	3.340	607,000	1,928,120	3.1765	2.997	2.932	2.997	2.885	3.109	652,162	2.9565	-0.92%
2024-06-19	0	3.250	3.250	3.280	3.150	3.300	852,000	2,745,020	3.2219	3.025	3.025	3.053	2.932	3.071	915,390	2.9987	3.17%
2024-06-18	0	3.150	3.130	3.150	3.110	3.170	483,000	1,514,290	3.1352	2.932	2.913	2.932	2.895	2.950	518,936	2.9181	-1.56%
2024-06-17	0	3.200	3.160	3.200	3.160	3.270	393,000	1,253,820	3.1904	2.978	2.941	2.978	2.941	3.044	422,240	2.9695	-3.32%
2024-06-14	0	3.310	3.290	3.310	3.270	3.360	1,630,000	5,369,000	3.2939	3.081	3.062	3.081	3.044	3.127	1,751,274	3.0658	2.80%
2024-06-13	0	3.220	3.220	3.260	3.220	3.350	385,000	1,259,970	3.2726	2.997	2.997	3.034	2.997	3.118	413,645	3.0460	-1.83%
2024-06-12	0	3.280	3.280	3.300	3.160	3.320	783,000	2,530,540	3.2319	3.053	3.053	3.071	2.941	3.090	841,256	3.0080	3.47%
2024-06-11	0	3.170	3.170	3.190	3.140	3.190	580,000	1,833,150	3.1606	2.950	2.950	2.969	2.923	2.969	623,153	2.9417	0.32%
2024-06-07	0	3.160	3.160	3.170	3.140	3.360	586,000	1,866,150	3.1846	2.941	2.941	2.950	2.923	3.127	629,599	2.9640	-0.63%
2024-06-06	0	3.180	3.180	3.220	3.130	3.290	564,000	1,797,780	3.1876	2.960	2.960	2.997	2.913	3.062	605,962	2.9668	-2.15%
2024-06-05	0	3.250	3.240	3.260	3.200	3.370	495,000	1,625,280	3.2834	3.025	3.016	3.034	2.978	3.137	531,829	3.0560	-1.81%
2024-06-04	0	3.310	3.310	3.320	3.270	3.350	276,000	918,730	3.3287	3.081	3.081	3.090	3.044	3.118	296,535	3.0982	2.16%
2024-06-03	0	3.240	3.240	3.270	3.230	3.400	812,000	2,673,660	3.2927	3.016	3.016	3.044	3.006	3.165	872,414	3.0647	-1.82%
2024-05-31	0	3.300	3.270	3.300	3.270	3.400	611,000	2,046,030	3.3487	3.071	3.044	3.071	3.044	3.165	656,459	3.1168	-1.20%
2024-05-30	0	3.340	3.320	3.340	3.290	3.460	1,017,000	3,391,758	3.3351	3.109	3.090	3.109	3.062	3.220	1,092,666	3.1041	-3.75%
2024-05-29	0	3.470	3.410	3.470	3.390	3.530	1,086,000	3,728,310	3.4331	3.230	3.174	3.230	3.155	3.286	1,166,800	3.1953	0.00%
2024-05-28	0	3.470	3.450	3.470	3.440	3.570	683,000	2,379,560	3.4840	3.230	3.211	3.230	3.202	3.323	733,816	3.2427	0.00%
2024-05-27	0	3.470	3.450	3.510	3.390	3.540	484,000	1,675,329	3.4614	3.230	3.211	3.267	3.155	3.295	520,010	3.2217	0.00%
2024-05-24	0	3.470	3.460	3.500	3.460	3.630	1,093,000	3,836,180	3.5098	3.230	3.220	3.258	3.220	3.379	1,174,321	3.2667	-4.67%
2024-05-23	0	3.640	3.590	3.640	3.560	3.750	1,149,000	4,194,890	3.6509	3.388	3.341	3.388	3.313	3.490	1,234,487	3.3981	-4.96%
2024-05-22	0	3.830	3.810	3.830	3.630	3.980	2,656,000	10,284,680	3.8722	3.565	3.546	3.565	3.379	3.704	2,853,610	3.6041	3.51%
2024-05-21	0	3.700	3.660	3.700	3.550	3.750	1,762,000	6,417,150	3.6420	3.444	3.407	3.444	3.304	3.490	1,893,095	3.3898	0.54%
2024-05-20	0	3.680	3.680	3.700	3.650	3.880	4,807,000	18,183,993	3.7828	3.425	3.425	3.444	3.397	3.611	5,164,648	3.5209	1.38%
2024-05-17	0	3.630	3.620	3.630	3.450	3.680	4,414,000	15,731,200	3.5639	3.379	3.369	3.379	3.211	3.425	4,742,408	3.3171	4.91%
2024-05-16	0	3.460	3.460	3.500	3.380	3.560	2,738,000	9,523,900	3.4784	3.220	3.220	3.258	3.146	3.313	2,941,711	3.2375	3.28%
2024-05-14	0	3.350	3.350	3.420	3.300	3.510	2,170,000	7,332,400	3.3790	3.118	3.118	3.183	3.071	3.267	2,331,451	3.1450	-3.46%
2024-05-13	0	3.470	3.470	3.530	3.160	3.540	3,802,000	13,064,590	3.4362	3.230	3.230	3.286	2.941	3.295	4,084,874	3.1983	6.44%
2024-05-10	0	3.260	3.240	3.270	3.070	3.290	1,855,000	5,948,150	3.2065	3.034	3.016	3.044	2.857	3.062	1,993,015	2.9845	4.49%
2024-05-09	0	3.120	3.110	3.130	3.030	3.140	1,188,000	3,670,640	3.0898	2.904	2.895	2.913	2.820	2.923	1,276,389	2.8758	2.97%
2024-05-08	0	3.030	3.010	3.030	3.000	3.210	1,804,000	5,526,900	3.0637	2.820	2.802	2.820	2.792	2.988	1,938,220	2.8515	-5.61%
2024-05-07	0	3.210	3.170	3.220	3.100	3.250	2,147,000	6,787,460	3.1614	2.988	2.950	2.997	2.885	3.025	2,306,740	2.9424	-0.62%
2024-05-06	0	3.230	3.170	3.240	3.130	3.260	1,270,000	4,033,830	3.1762	3.006	2.950	3.016	2.913	3.034	1,364,490	2.9563	-1.52%
2024-05-03	0	3.280	3.270	3.300	3.150	3.300	944,000	3,057,070	3.2384	3.053	3.044	3.071	2.932	3.071	1,014,235	3.0142	2.50%
2024-05-02	0	3.200	3.160	3.200	2.900	3.230	1,202,000	3,814,300	3.1733	2.978	2.941	2.978	2.699	3.006	1,291,431	2.9535	8.84%
2024-04-30	0	2.940	2.930	2.940	2.850	3.080	1,160,000	3,406,600	2.9367	2.736	2.727	2.736	2.653	2.867	1,246,306	2.7334	-1.67%
2024-04-29	0	2.990	2.990	3.050	2.920	3.100	2,577,000	7,769,900	3.0151	2.783	2.783	2.839	2.718	2.885	2,768,733	2.8063	3.82%
2024-04-26	0	2.880	2.880	2.910	2.680	2.920	1,214,000	3,450,070	2.8419	2.681	2.681	2.708	2.494	2.718	1,304,323	2.6451	8.27%
2024-04-25	0	2.660	2.660	2.670	2.590	2.670	814,000	2,149,330	2.6405	2.476	2.476	2.485	2.411	2.485	874,563	2.4576	5.98%
2024-04-24	0	2.510	2.510	2.570	2.400	2.560	689,000	1,724,900	2.5035	2.336	2.336	2.392	2.234	2.383	740,263	2.3301	3.29%
2024-04-23	0	2.430	2.410	2.430	2.360	2.430	638,000	1,528,940	2.3965	2.262	2.243	2.262	2.197	2.262	685,468	2.2305	2.97%
2024-04-22	0	2.360	2.350	2.390	2.330	2.400	625,000	1,488,440	2.3815	2.197	2.187	2.224	2.169	2.234	671,501	2.2166	1.72%
2024-04-19	0	2.320	2.320	2.330	2.290	2.360	1,727,000	4,003,090	2.3179	2.159	2.159	2.169	2.131	2.197	1,855,491	2.1574	-2.11%
2024-04-18	0	2.370	2.370	2.410	2.360	2.440	1,503,000	3,586,490	2.3862	2.206	2.206	2.243	2.197	2.271	1,614,825	2.2210	-2.87%
2024-04-17	0	2.440	2.390	2.450	2.390	2.480	834,000	2,034,660	2.4396	2.271	2.224	2.280	2.224	2.308	896,051	2.2707	1.24%
2024-04-16	0	2.410	2.410	2.430	2.370	2.440	2,667,000	6,399,270	2.3994	2.243	2.243	2.262	2.206	2.271	2,865,429	2.2333	-0.82%
2024-04-15	0	2.430	2.430	2.440	2.370	2.430	342,000	815,480	2.3844	2.262	2.262	2.271	2.206	2.262	367,445	2.2193	2.10%
2024-04-12	0	2.380	2.380	2.410	2.360	2.450	863,000	2,076,730	2.4064	2.215	2.215	2.243	2.197	2.280	927,208	2.2398	-2.46%
2024-04-11	0	2.440	2.440	2.480	2.420	2.490	522,000	1,282,760	2.4574	2.271	2.271	2.308	2.252	2.318	560,838	2.2872	-3.56%
2024-04-10	0	2.530	2.490	2.530	2.390	2.550	1,422,000	3,526,410	2.4799	2.355	2.318	2.355	2.224	2.373	1,527,799	2.3082	4.98%
2024-04-09	0	2.410	2.410	2.450	2.350	2.480	1,164,000	2,841,920	2.4415	2.243	2.243	2.280	2.187	2.308	1,250,603	2.2724	2.55%
2024-04-08	0	2.350	2.350	2.400	2.330	2.490	4,892,000	11,575,002	2.3661	2.187	2.187	2.234	2.169	2.318	5,255,972	2.2023	-4.08%
2024-04-05	0	2.450	2.450	2.500	2.380	2.500	347,000	850,660	2.4515	2.280	2.280	2.327	2.215	2.327	372,817	2.2817	-0.41%
2024-04-03	0	2.460	2.450	2.500	2.390	2.590	3,359,000	8,384,778	2.4962	2.290	2.280	2.327	2.224	2.411	3,608,915	2.3234	1.23%
2024-04-02	0	2.430	2.420	2.470	2.350	2.500	4,509,000	10,976,790	2.4344	2.262	2.252	2.299	2.187	2.327	4,844,476	2.2658	8.00%
2024-03-28	0	2.250	2.250	2.270	2.200	2.320	1,598,000	3,591,230	2.2473	2.094	2.094	2.113	2.048	2.159	1,716,894	2.0917	-0.44%
2024-03-27	0	2.260	2.260	2.350	2.260	2.420	1,092,000	2,557,130	2.3417	2.103	2.103	2.187	2.103	2.252	1,173,246	2.1795	-6.22%
2024-03-26	0	2.410	2.380	2.410	2.300	2.420	1,041,000	2,451,836	2.3553	2.243	2.215	2.243	2.141	2.252	1,118,452	2.1922	1.26%
2024-03-25	0	2.380	2.330	2.380	2.280	2.420	1,161,000	2,702,670	2.3279	2.215	2.169	2.215	2.122	2.252	1,247,380	2.1667	1.71%
2024-03-22	0	2.340	2.340	2.410	2.280	2.430	2,275,000	5,353,570	2.3532	2.178	2.178	2.243	2.122	2.262	2,444,263	2.1903	-2.09%
2024-03-21	0	2.390	2.370	2.400	2.350	2.450	1,091,000	2,601,660	2.3847	2.224	2.206	2.234	2.187	2.280	1,172,172	2.2195	4.37%
2024-03-20	0	2.290	2.290	2.340	2.240	2.330	734,000	1,665,850	2.2696	2.131	2.131	2.178	2.085	2.169	788,611	2.1124	0.44%
2024-03-19	0	2.280	2.280	2.340	2.280	2.350	578,000	1,330,556	2.3020	2.122	2.122	2.178	2.122	2.187	621,004	2.1426	-5.00%
2024-03-18	0	2.400	2.350	2.400	2.220	2.430	389,000	898,810	2.3106	2.234	2.187	2.234	2.066	2.262	417,942	2.1506	6.67%
2024-03-15	0	2.250	2.250	2.310	2.220	2.390	1,605,000	3,666,340	2.2843	2.094	2.094	2.150	2.066	2.224	1,724,414	2.1261	-4.26%
2024-03-14	0	2.350	2.350	2.390	2.350	2.540	2,223,000	5,403,550	2.4307	2.187	2.187	2.224	2.187	2.364	2,388,394	2.2624	-7.84%
2024-03-13	0	2.550	2.540	2.550	2.540	2.660	1,468,000	3,768,290	2.5670	2.373	2.364	2.373	2.364	2.476	1,577,221	2.3892	-5.20%
2024-03-12	0	2.690	2.670	2.690	2.550	2.700	1,704,000	4,481,460	2.6300	2.504	2.485	2.504	2.373	2.513	1,830,780	2.4478	3.07%
2024-03-11	0	2.610	2.610	2.640	2.600	2.690	744,000	1,974,610	2.6540	2.429	2.429	2.457	2.420	2.504	799,355	2.4703	-1.14%
2024-03-08	0	2.640	2.640	2.680	2.610	2.720	537,000	1,427,780	2.6588	2.457	2.457	2.494	2.429	2.532	576,954	2.4747	0.00%
2024-03-07	0	2.640	2.640	2.650	2.590	2.650	763,000	2,000,810	2.6223	2.457	2.457	2.466	2.411	2.466	819,768	2.4407	-1.49%
2024-03-06	0	2.680	2.670	2.680	2.640	2.790	367,000	998,020	2.7194	2.494	2.485	2.494	2.457	2.597	394,305	2.5311	1.52%
2024-03-05	0	2.640	2.640	2.660	2.630	2.730	297,000	792,940	2.6698	2.457	2.457	2.476	2.448	2.541	319,097	2.4849	-3.30%
2024-03-04	0	2.730	2.730	2.770	2.610	3.000	1,640,000	4,454,310	2.7160	2.541	2.541	2.578	2.429	2.792	1,762,018	2.5280	-9.00%
2024-03-01	0	3.000	3.000	3.020	2.980	3.100	596,000	1,811,640	3.0397	2.792	2.792	2.811	2.774	2.885	640,343	2.8292	-1.96%
2024-02-29	0	3.060	3.030	3.060	2.940	3.110	1,616,000	4,912,720	3.0400	2.848	2.820	2.848	2.736	2.895	1,736,233	2.8295	3.73%
2024-02-28	0	2.950	2.950	2.980	2.950	3.190	1,224,000	3,733,605	3.0503	2.746	2.746	2.774	2.746	2.969	1,315,067	2.8391	-6.35%
2024-02-27	0	3.150	3.140	3.180	3.010	3.180	2,218,000	6,849,249	3.0880	2.932	2.923	2.960	2.802	2.960	2,383,022	2.8742	2.94%
2024-02-26	0	3.060	3.060	3.070	2.770	3.110	4,037,000	11,985,220	2.9688	2.848	2.848	2.857	2.578	2.895	4,337,359	2.7633	6.25%
2024-02-23	0	2.880	2.850	2.880	2.740	2.900	1,706,000	4,823,710	2.8275	2.681	2.653	2.681	2.550	2.699	1,832,929	2.6317	2.86%
2024-02-22	0	2.800	2.770	2.800	2.600	2.800	2,250,000	6,067,360	2.6966	2.606	2.578	2.606	2.420	2.606	2,417,403	2.5099	4.48%
2024-02-21	0	2.680	2.650	2.680	2.580	2.710	4,130,000	10,948,820	2.6510	2.494	2.466	2.494	2.401	2.522	4,437,278	2.4675	4.28%
2024-02-20	0	2.570	2.570	2.580	2.510	2.620	2,390,000	6,151,390	2.5738	2.392	2.392	2.401	2.336	2.439	2,567,820	2.3956	-1.91%
2024-02-19	0	2.620	2.600	2.620	2.460	2.640	2,857,000	7,304,700	2.5568	2.439	2.420	2.439	2.290	2.457	3,069,565	2.3797	-4.38%
2024-02-16	0	2.740	2.690	2.740	2.580	2.740	315,000	844,800	2.6819	2.550	2.504	2.550	2.401	2.550	338,436	2.4962	6.20%
2024-02-15	0	2.580	2.490	2.550	2.440	2.600	96,000	241,810	2.5189	2.401	2.318	2.373	2.271	2.420	103,143	2.3444	-0.77%
2024-02-14	0	2.600	2.600	2.690	2.450	2.620	159,000	406,000	2.5535	2.420	2.420	2.504	2.280	2.439	170,830	2.3766	0.00%
2024-02-09	0	2.600	2.590	2.600	2.500	2.690	166,000	434,600	2.6181	2.420	2.411	2.420	2.327	2.504	178,351	2.4368	-2.99%
2024-02-08	0	2.680	2.660	2.680	2.600	2.710	1,253,000	3,324,640	2.6533	2.494	2.476	2.494	2.420	2.522	1,346,225	2.4696	3.08%
2024-02-07	0	2.600	2.600	2.630	2.590	2.740	1,181,000	3,108,600	2.6322	2.420	2.420	2.448	2.411	2.550	1,268,868	2.4499	-3.70%
2024-02-06	0	2.700	2.690	2.700	2.540	2.760	1,496,000	4,028,380	2.6928	2.513	2.504	2.513	2.364	2.569	1,607,305	2.5063	3.05%
2024-02-05	0	2.620	2.570	2.620	2.450	2.680	2,248,000	5,753,708	2.5595	2.439	2.392	2.439	2.280	2.494	2,415,255	2.3822	3.97%
2024-02-02	0	2.520	2.500	2.520	2.460	2.630	1,889,000	4,813,100	2.5480	2.345	2.327	2.345	2.290	2.448	2,029,544	2.3715	0.80%
2024-02-01	0	2.500	2.500	2.510	2.460	2.600	2,153,000	5,440,370	2.5269	2.327	2.327	2.336	2.290	2.420	2,313,186	2.3519	-2.72%
2024-01-31	0	2.570	2.570	2.580	2.530	2.640	914,000	2,349,330	2.5704	2.392	2.392	2.401	2.355	2.457	982,003	2.3924	-0.39%
2024-01-30	0	2.580	2.580	2.600	2.570	2.700	820,000	2,151,830	2.6242	2.401	2.401	2.420	2.392	2.513	881,009	2.4425	-6.18%
2024-01-29	0	2.750	2.750	2.760	2.700	2.850	1,183,000	3,299,990	2.7895	2.560	2.560	2.569	2.513	2.653	1,271,017	2.5963	1.85%
2024-01-26	0	2.700	2.690	2.700	2.690	2.880	2,608,000	7,268,720	2.7871	2.513	2.504	2.513	2.504	2.681	2,802,039	2.5941	-3.91%
2024-01-25	0	2.810	2.800	2.810	2.640	2.860	3,313,000	9,192,010	2.7745	2.615	2.606	2.615	2.457	2.662	3,559,492	2.5824	5.64%
2024-01-24	0	2.660	2.620	2.660	2.500	2.670	1,077,000	2,793,660	2.5939	2.476	2.439	2.476	2.327	2.485	1,157,130	2.4143	5.14%
2024-01-23	0	2.530	2.530	2.550	2.440	2.590	1,231,000	3,130,436	2.5430	2.355	2.355	2.373	2.271	2.411	1,322,588	2.3669	4.12%
2024-01-22	0	2.430	2.420	2.430	2.410	2.610	1,336,000	3,304,581	2.4735	2.262	2.252	2.262	2.243	2.429	1,435,400	2.3022	-6.18%
2024-01-19	0	2.590	2.570	2.600	2.560	2.690	556,000	1,447,443	2.6033	2.411	2.392	2.420	2.383	2.504	597,367	2.4230	-2.26%
2024-01-18	0	2.650	2.650	2.670	2.550	2.720	1,156,000	3,062,790	2.6495	2.466	2.466	2.485	2.373	2.532	1,242,008	2.4660	1.15%
2024-01-17	0	2.620	2.610	2.620	2.590	2.750	1,577,000	4,225,570	2.6795	2.439	2.429	2.439	2.411	2.560	1,694,331	2.4939	-4.73%
2024-01-16	0	2.750	2.750	2.770	2.720	2.840	1,744,000	4,811,900	2.7591	2.560	2.560	2.578	2.532	2.643	1,873,756	2.5681	-3.51%
2024-01-15	0	2.850	2.840	2.850	2.770	2.870	497,000	1,405,975	2.8289	2.653	2.643	2.653	2.578	2.671	533,978	2.6330	0.00%
2024-01-12	0	2.850	2.850	2.890	2.850	2.910	475,000	1,362,880	2.8692	2.653	2.653	2.690	2.653	2.708	510,341	2.6705	-2.06%
2024-01-11	0	2.910	2.890	2.910	2.810	2.950	1,025,000	2,967,670	2.8953	2.708	2.690	2.708	2.615	2.746	1,101,262	2.6948	2.83%
2024-01-10	0	2.830	2.830	2.850	2.830	2.920	362,000	1,040,530	2.8744	2.634	2.634	2.653	2.634	2.718	388,933	2.6753	-1.05%
2024-01-09	0	2.860	2.850	2.860	2.840	2.930	1,253,000	3,598,080	2.8716	2.662	2.653	2.662	2.643	2.727	1,346,225	2.6727	-2.05%
2024-01-08	0	2.920	2.860	2.920	2.860	2.960	1,405,000	4,068,200	2.8955	2.718	2.662	2.718	2.662	2.755	1,509,534	2.6950	-1.02%
2024-01-05	0	2.950	2.950	2.960	2.940	3.040	700,000	2,091,295	2.9876	2.746	2.746	2.755	2.736	2.829	752,081	2.7807	-1.67%
2024-01-04	0	3.000	3.000	3.010	2.950	3.040	1,278,000	3,831,580	2.9981	2.792	2.792	2.802	2.746	2.829	1,373,085	2.7905	-1.64%
2024-01-03	0	3.050	3.040	3.070	2.980	3.070	402,000	1,220,870	3.0370	2.839	2.829	2.857	2.774	2.857	431,909	2.8267	-0.33%
2024-01-02	0	3.060	3.050	3.070	3.040	3.260	603,000	1,862,320	3.0884	2.848	2.839	2.857	2.829	3.034	647,864	2.8746	-2.86%
2023-12-29	0	3.150	3.130	3.150	3.020	3.150	1,887,000	5,801,420	3.0744	2.932	2.913	2.932	2.811	2.932	2,027,396	2.8615	4.30%
2023-12-28	0	3.020	3.010	3.020	2.850	3.030	3,190,000	9,504,615	2.9795	2.811	2.802	2.811	2.653	2.820	3,427,341	2.7732	5.59%
2023-12-27	0	2.860	2.850	2.870	2.840	2.970	4,696,000	13,504,980	2.8758	2.662	2.653	2.671	2.643	2.764	5,045,389	2.6767	-4.03%
2023-12-22	0	2.980	2.980	2.990	2.970	3.100	842,000	2,550,000	3.0285	2.774	2.774	2.783	2.764	2.885	904,646	2.8188	-2.61%
2023-12-21	0	3.060	3.060	3.090	2.940	3.090	1,809,000	5,485,170	3.0322	2.848	2.848	2.876	2.736	2.876	1,943,592	2.8222	0.33%
2023-12-20	0	3.050	3.050	3.070	3.030	3.120	1,537,000	4,737,245	3.0821	2.839	2.839	2.857	2.820	2.904	1,651,355	2.8687	-0.65%
2023-12-19	0	3.070	3.060	3.100	3.060	3.280	2,537,000	7,888,020	3.1092	2.857	2.848	2.885	2.848	3.053	2,725,757	2.8939	-6.69%
2023-12-18	0	3.290	3.260	3.290	3.240	3.340	1,339,000	4,438,691	3.3149	3.062	3.034	3.062	3.016	3.109	1,438,624	3.0854	-1.50%
2023-12-15	0	3.340	3.340	3.350	3.260	3.410	1,651,000	5,512,660	3.3390	3.109	3.109	3.118	3.034	3.174	1,773,837	3.1078	4.70%
2023-12-14	0	3.190	3.190	3.200	3.180	3.300	1,219,000	3,947,412	3.2382	2.969	2.969	2.978	2.960	3.071	1,309,695	3.0140	0.63%
2023-12-13	0	3.170	3.170	3.180	3.170	3.300	891,500	2,859,235	3.2072	2.950	2.950	2.960	2.950	3.071	957,829	2.9851	-5.37%
2023-12-12	0	3.350	3.340	3.350	3.280	3.420	973,000	3,268,520	3.3592	3.118	3.109	3.118	3.053	3.183	1,045,393	3.1266	2.13%
2023-12-11	0	3.280	3.280	3.310	3.160	3.370	2,083,000	6,743,573	3.2374	3.053	3.053	3.081	2.941	3.137	2,237,978	3.0132	-2.38%
2023-12-08	0	3.360	3.360	3.410	3.360	3.500	673,000	2,301,120	3.4192	3.127	3.127	3.174	3.127	3.258	723,072	3.1824	-4.27%
2023-12-07	0	3.510	3.510	3.540	3.450	3.550	866,000	3,017,941	3.4849	3.267	3.267	3.295	3.211	3.304	930,432	3.2436	0.86%
2023-12-06	0	3.480	3.470	3.480	3.400	3.550	480,000	1,673,620	3.4867	3.239	3.230	3.239	3.165	3.304	515,713	3.2453	1.75%
2023-12-05	0	3.420	3.420	3.440	3.420	3.590	1,280,000	4,454,000	3.4797	3.183	3.183	3.202	3.183	3.341	1,375,234	3.2387	-3.12%
2023-12-04	0	3.530	3.520	3.530	3.510	3.770	1,168,400	4,204,276	3.5983	3.286	3.276	3.286	3.267	3.509	1,255,331	3.3491	-4.85%
2023-12-01	0	3.710	3.710	3.720	3.580	3.760	3,227,000	11,956,485	3.7051	3.453	3.453	3.462	3.332	3.500	3,467,094	3.4486	-0.54%
2023-11-30	0	3.730	3.720	3.740	3.700	3.810	873,000	3,274,870	3.7513	3.472	3.462	3.481	3.444	3.546	937,952	3.4915	-1.06%
2023-11-29	0	3.770	3.770	3.800	3.750	3.970	1,336,000	5,105,320	3.8213	3.509	3.509	3.537	3.490	3.695	1,435,400	3.5567	-4.31%
2023-11-28	0	3.940	3.940	3.950	3.920	4.120	752,000	2,991,765	3.9784	3.667	3.667	3.676	3.649	3.835	807,950	3.7029	-2.23%
2023-11-27	0	4.030	4.030	4.070	3.930	4.280	1,645,000	6,618,260	4.0233	3.751	3.751	3.788	3.658	3.984	1,767,390	3.7447	-4.05%
2023-11-24	0	4.200	4.150	4.200	4.130	4.400	2,025,000	8,549,080	4.2218	3.909	3.863	3.909	3.844	4.095	2,175,663	3.9294	-3.45%
2023-11-23	0	4.350	4.280	4.350	3.970	4.350	4,173,000	17,687,660	4.2386	4.049	3.984	4.049	3.695	4.049	4,483,477	3.9451	9.02%
2023-11-22	0	3.990	3.980	3.990	3.910	4.220	1,717,000	6,879,360	4.0066	3.714	3.704	3.714	3.639	3.928	1,844,747	3.7292	-4.55%
2023-11-21	0	4.180	4.100	4.180	4.000	4.400	4,774,000	20,149,525	4.2207	3.891	3.816	3.891	3.723	4.095	5,129,193	3.9284	7.46%
2023-11-20	0	3.890	3.830	3.890	3.780	3.930	910,000	3,505,690	3.8524	3.621	3.565	3.621	3.518	3.658	977,705	3.5856	2.37%
2023-11-17	0	3.800	3.790	3.800	3.790	3.930	464,000	1,771,185	3.8172	3.537	3.528	3.537	3.528	3.658	498,522	3.5529	-3.80%
2023-11-16	0	3.950	3.920	3.950	3.840	4.030	1,049,000	4,123,510	3.9309	3.676	3.649	3.676	3.574	3.751	1,127,047	3.6587	-0.25%
2023-11-15	0	3.960	3.960	3.990	3.900	4.010	1,049,000	4,166,410	3.9718	3.686	3.686	3.714	3.630	3.732	1,127,047	3.6967	2.86%
2023-11-14	0	3.850	3.840	3.850	3.720	3.900	747,000	2,867,970	3.8393	3.583	3.574	3.583	3.462	3.630	802,578	3.5734	3.49%
2023-11-13	0	3.720	3.720	3.790	3.660	3.780	546,000	2,023,000	3.7051	3.462	3.462	3.528	3.407	3.518	586,623	3.4486	-1.06%
2023-11-10	0	3.760	3.750	3.760	3.740	3.810	474,000	1,784,570	3.7649	3.500	3.490	3.500	3.481	3.546	509,266	3.5042	-1.31%
2023-11-09	0	3.810	3.780	3.810	3.780	4.000	1,098,000	4,225,010	3.8479	3.546	3.518	3.546	3.518	3.723	1,179,693	3.5814	-5.22%
2023-11-08	0	4.020	4.020	4.040	3.900	4.170	1,287,000	5,187,640	4.0308	3.742	3.742	3.760	3.630	3.881	1,382,755	3.7517	3.08%
2023-11-07	0	3.900	3.900	3.910	3.820	4.090	1,354,000	5,296,740	3.9119	3.630	3.630	3.639	3.555	3.807	1,454,740	3.6410	-2.99%
2023-11-06	0	4.020	4.010	4.020	3.600	4.020	2,617,600	10,021,950	3.8287	3.742	3.732	3.742	3.351	3.742	2,812,353	3.5635	13.56%
2023-11-03	0	3.540	3.530	3.570	3.520	3.590	574,000	2,041,200	3.5561	3.295	3.286	3.323	3.276	3.341	616,706	3.3098	1.72%
2023-11-02	0	3.480	3.480	3.520	3.450	3.620	779,000	2,729,280	3.5036	3.239	3.239	3.276	3.211	3.369	836,959	3.2609	-2.25%
2023-11-01	0	3.560	3.560	3.570	3.550	3.730	1,012,500	3,660,065	3.6149	3.313	3.313	3.323	3.304	3.472	1,087,831	3.3646	-5.32%
2023-10-31	0	3.760	3.710	3.760	3.700	3.900	627,000	2,351,670	3.7507	3.500	3.453	3.500	3.444	3.630	673,650	3.4909	-1.83%
2023-10-30	0	3.830	3.820	3.830	3.790	3.890	355,000	1,361,010	3.8338	3.565	3.555	3.565	3.528	3.621	381,413	3.5683	-0.26%
2023-10-27	0	3.840	3.830	3.840	3.690	3.870	559,000	2,120,400	3.7932	3.574	3.565	3.574	3.434	3.602	600,590	3.5305	3.50%
2023-10-26	0	3.710	3.670	3.710	3.630	3.770	464,000	1,702,095	3.6683	3.453	3.416	3.453	3.379	3.509	498,522	3.4143	0.54%
2023-10-25	0	3.690	3.680	3.690	3.680	3.860	667,000	2,509,540	3.7624	3.434	3.425	3.434	3.425	3.593	716,626	3.5019	-0.54%
2023-10-24	0	3.710	3.710	3.720	3.680	3.800	631,000	2,354,265	3.7310	3.453	3.453	3.462	3.425	3.537	677,947	3.4726	-3.13%
2023-10-20	0	3.830	3.830	3.850	3.800	3.980	618,300	2,391,270	3.8675	3.565	3.565	3.583	3.537	3.704	664,302	3.5997	1.32%
2023-10-19	0	3.780	3.770	3.820	3.750	3.850	333,000	1,263,075	3.7930	3.518	3.509	3.555	3.490	3.583	357,776	3.5304	-0.53%
2023-10-18	0	3.800	3.800	3.810	3.800	3.940	744,000	2,887,370	3.8809	3.537	3.537	3.546	3.537	3.667	799,355	3.6121	-3.55%
2023-10-17	0	3.940	3.940	3.960	3.920	3.960	248,000	980,235	3.9526	3.667	3.667	3.686	3.649	3.686	266,452	3.6788	-0.25%
2023-10-16	0	3.950	3.910	3.950	3.870	4.030	497,000	1,941,110	3.9057	3.676	3.639	3.676	3.602	3.751	533,978	3.6352	0.25%
2023-10-13	0	3.940	3.940	3.950	3.940	4.060	359,500	1,432,640	3.9851	3.667	3.667	3.676	3.667	3.779	386,247	3.7091	-3.43%
2023-10-12	0	4.080	4.060	4.080	4.030	4.110	503,000	2,044,430	4.0645	3.797	3.779	3.797	3.751	3.825	540,424	3.7830	0.25%
2023-10-11	0	4.070	4.080	4.090	3.930	4.100	697,000	2,800,530	4.0180	3.788	3.797	3.807	3.658	3.816	748,858	3.7397	4.36%
2023-10-10	0	3.900	3.890	3.900	3.900	4.230	733,000	2,960,585	4.0390	3.630	3.621	3.630	3.630	3.937	787,536	3.7593	-3.70%
2023-10-09	0	4.050	4.020	4.050	3.890	4.080	588,000	2,359,730	4.0131	3.770	3.742	3.770	3.621	3.797	631,748	3.7352	-0.98%
2023-10-06	0	4.090	4.080	4.090	4.050	4.200	330,000	1,356,300	4.1100	3.807	3.797	3.807	3.770	3.909	354,552	3.8254	4.34%
2023-10-05	0	3.920	3.910	3.940	3.870	3.990	207,172	812,582	3.9223	3.649	3.639	3.667	3.602	3.714	222,586	3.6506	1.29%
2023-10-04	0	3.870	3.820	3.870	3.860	3.990	86,000	334,590	3.8906	3.602	3.555	3.602	3.593	3.714	92,399	3.6212	-3.01%
2023-10-03	0	3.990	3.910	3.990	3.820	4.100	279,000	1,089,690	3.9057	3.714	3.639	3.714	3.555	3.816	299,758	3.6352	-4.09%
2023-09-29	0	4.160	4.080	4.160	4.000	4.200	193,500	800,160	4.1352	3.872	3.797	3.872	3.723	3.909	207,897	3.8488	4.26%
2023-09-28	0	3.990	3.980	3.990	3.960	4.130	1,029,000	4,151,915	4.0349	3.714	3.704	3.714	3.686	3.844	1,105,559	3.7555	-2.68%
2023-09-27	0	4.100	4.100	4.140	4.080	4.360	1,330,000	5,615,430	4.2221	3.816	3.816	3.853	3.797	4.058	1,428,954	3.9297	-5.53%
2023-09-26	0	4.340	4.330	4.350	4.220	4.400	1,084,000	4,654,500	4.2938	4.039	4.030	4.049	3.928	4.095	1,164,651	3.9965	0.00%
2023-09-25	0	4.340	4.320	4.340	4.300	4.580	997,000	4,334,690	4.3477	4.039	4.021	4.039	4.002	4.263	1,071,178	4.0467	-5.24%
2023-09-22	0	4.580	4.570	4.580	4.280	4.710	1,577,200	7,168,824	4.5453	4.263	4.254	4.263	3.984	4.384	1,694,546	4.2305	6.26%
2023-09-21	0	4.310	4.300	4.310	4.250	4.410	1,271,000	5,525,780	4.3476	4.012	4.002	4.012	3.956	4.105	1,365,564	4.0465	-0.23%
2023-09-20	0	4.320	4.280	4.320	4.290	4.460	831,000	3,596,840	4.3283	4.021	3.984	4.021	3.993	4.151	892,828	4.0286	-1.14%
2023-09-19	0	4.370	4.360	4.370	4.340	4.460	874,000	3,841,590	4.3954	4.067	4.058	4.067	4.039	4.151	939,027	4.0910	-2.02%
2023-09-18	0	4.460	4.440	4.460	4.400	4.650	643,000	2,875,900	4.4726	4.151	4.133	4.151	4.095	4.328	690,840	4.1629	-2.83%
2023-09-15	0	4.590	4.570	4.590	4.520	4.640	1,682,000	7,681,360	4.5668	4.272	4.254	4.272	4.207	4.319	1,807,143	4.2506	-0.65%
2023-09-14	0	4.620	4.580	4.620	4.510	4.860	1,035,000	4,770,710	4.6094	4.300	4.263	4.300	4.198	4.523	1,112,006	4.2902	-3.14%
2023-09-13	0	4.770	4.750	4.770	4.670	4.930	1,806,000	8,663,154	4.7969	4.440	4.421	4.440	4.347	4.589	1,940,369	4.4647	3.25%
2023-09-12	0	4.620	4.620	4.670	4.600	4.780	1,911,000	8,892,205	4.6532	4.300	4.300	4.347	4.281	4.449	2,053,181	4.3309	-3.14%
2023-09-11	0	4.770	4.740	4.770	4.620	4.870	2,816,000	13,244,090	4.7032	4.440	4.412	4.440	4.300	4.533	3,025,515	4.3775	-5.17%
2023-09-07	0	5.030	5.020	5.040	4.930	5.300	2,105,000	10,634,390	5.0520	4.682	4.672	4.691	4.589	4.933	2,261,615	4.7021	-3.82%
2023-09-06	0	5.230	5.190	5.230	4.630	5.230	4,564,000	23,039,760	5.0482	4.868	4.831	4.868	4.309	4.868	4,903,568	4.6986	8.73%
2023-09-05	0	4.810	4.760	4.810	4.700	4.900	1,272,000	6,060,375	4.7644	4.477	4.430	4.477	4.375	4.561	1,366,639	4.4345	-2.24%
2023-09-04	0	4.920	4.900	4.920	4.560	5.000	4,331,000	20,951,659	4.8376	4.579	4.561	4.579	4.244	4.654	4,653,233	4.5026	12.33%
2023-08-31	0	4.380	4.380	4.440	4.380	4.790	2,673,240	12,043,054	4.5050	4.077	4.077	4.133	4.077	4.458	2,872,133	4.1931	-4.58%
2023-08-30	0	4.590	4.590	4.600	4.580	4.990	1,876,000	8,788,580	4.6847	4.272	4.272	4.281	4.263	4.644	2,015,577	4.3603	-5.56%
2023-08-29	0	4.860	4.840	4.860	4.500	4.890	6,326,000	29,251,600	4.6240	4.523	4.505	4.523	4.188	4.551	6,796,664	4.3038	5.65%
2023-08-28	0	4.600	4.570	4.600	4.480	5.110	3,134,000	14,767,950	4.7122	4.281	4.254	4.281	4.170	4.756	3,367,174	4.3859	-2.34%
2023-08-25	0	4.710	4.710	4.720	4.450	4.740	1,075,000	5,002,110	4.6531	4.384	4.384	4.393	4.142	4.412	1,154,982	4.3309	2.39%
2023-08-24	0	4.600	4.600	4.610	4.270	4.610	1,391,000	6,225,260	4.4754	4.281	4.281	4.291	3.974	4.291	1,494,492	4.1655	7.98%
2023-08-23	0	4.260	4.250	4.260	4.210	4.380	1,195,000	5,117,900	4.2828	3.965	3.956	3.965	3.918	4.077	1,283,910	3.9862	-2.74%
2023-08-22	0	4.380	4.370	4.380	4.120	4.410	1,608,000	6,921,090	4.3042	4.077	4.067	4.077	3.835	4.105	1,727,638	4.0061	4.04%
2023-08-21	0	4.210	4.210	4.240	4.190	4.370	1,252,000	5,336,530	4.2624	3.918	3.918	3.946	3.900	4.067	1,345,151	3.9672	-4.54%
2023-08-18	0	4.410	4.410	4.450	4.400	4.520	890,000	3,950,680	4.4390	4.105	4.105	4.142	4.095	4.207	956,217	4.1316	-1.34%
2023-08-17	0	4.470	4.400	4.470	4.250	4.470	1,114,000	4,867,330	4.3692	4.160	4.095	4.160	3.956	4.160	1,196,883	4.0667	3.00%
2023-08-16	0	4.340	4.330	4.340	4.270	4.500	648,000	2,846,250	4.3924	4.039	4.030	4.039	3.974	4.188	696,212	4.0882	0.46%
2023-08-15	0	4.320	4.310	4.320	4.270	4.550	629,000	2,739,080	4.3547	4.021	4.012	4.021	3.974	4.235	675,799	4.0531	-1.37%
2023-08-14	0	4.380	4.340	4.390	4.270	4.530	1,048,828	4,544,623	4.3330	4.077	4.039	4.086	3.974	4.216	1,126,862	4.0330	-3.31%
2023-08-11	0	4.530	4.510	4.530	4.360	4.560	1,159,000	5,169,020	4.4599	4.216	4.198	4.216	4.058	4.244	1,245,231	4.1511	-0.66%
2023-08-10	0	4.560	4.540	4.560	4.530	4.650	593,450	2,721,176	4.5854	4.244	4.226	4.244	4.216	4.328	637,604	4.2678	-2.56%
2023-08-09	0	4.680	4.650	4.680	4.530	4.720	1,605,000	7,400,456	4.6109	4.356	4.328	4.356	4.216	4.393	1,724,414	4.2916	-1.68%
2023-08-08	0	4.760	4.760	4.790	4.540	4.850	2,923,135	13,733,665	4.6983	4.430	4.430	4.458	4.226	4.514	3,140,621	4.3729	-1.65%
2023-08-07	0	4.840	4.780	4.840	4.760	5.100	1,387,000	6,735,424	4.8561	4.505	4.449	4.505	4.430	4.747	1,490,195	4.5198	-4.35%
2023-08-04	0	5.060	5.050	5.060	4.960	5.250	1,723,000	8,797,120	5.1057	4.710	4.700	4.710	4.617	4.886	1,851,194	4.7521	1.20%
2023-08-03	0	5.000	4.950	5.000	4.860	5.120	2,007,000	10,009,720	4.9874	4.654	4.607	4.654	4.523	4.765	2,156,324	4.6420	-0.40%
2023-08-02	0	5.020	5.010	5.020	4.920	5.400	2,644,000	13,513,760	5.1111	4.672	4.663	4.672	4.579	5.026	2,840,718	4.7572	2.03%
2023-08-01	0	4.920	4.910	4.920	4.910	5.250	2,301,000	11,600,130	5.0413	4.579	4.570	4.579	4.570	4.886	2,472,198	4.6922	-5.75%
2023-07-31	0	5.220	5.190	5.220	5.100	5.750	6,574,000	35,697,089	5.4300	4.859	4.831	4.859	4.747	5.352	7,063,115	5.0540	4.40%
2023-07-28	0	5.000	5.000	5.010	4.750	5.160	3,661,000	18,108,340	4.9463	4.654	4.654	4.663	4.421	4.803	3,933,384	4.6038	0.00%
2023-07-27	0	5.000	5.000	5.010	4.590	5.090	3,288,000	16,261,815	4.9458	4.654	4.654	4.663	4.272	4.738	3,532,632	4.6033	6.38%
2023-07-26	0	4.700	4.700	4.720	4.570	4.770	3,068,000	14,327,980	4.6701	4.375	4.375	4.393	4.254	4.440	3,296,264	4.3467	0.00%
2023-07-25	0	4.700	4.700	4.710	4.180	4.700	4,841,300	21,707,935	4.4839	4.375	4.375	4.384	3.891	4.375	5,201,500	4.1734	18.69%
2023-07-24	0	3.960	3.930	3.960	3.910	4.110	2,256,300	8,965,738	3.9736	3.686	3.658	3.686	3.639	3.825	2,424,172	3.6985	-3.65%
2023-07-21	0	4.110	4.110	4.120	4.050	4.300	843,000	3,524,839	4.1813	3.825	3.825	3.835	3.770	4.002	905,720	3.8918	-0.96%
2023-07-20	0	4.150	4.150	4.190	4.150	4.300	2,324,000	9,859,745	4.2426	3.863	3.863	3.900	3.863	4.002	2,496,909	3.9488	1.47%
2023-07-19	0	4.090	4.080	4.100	3.780	4.120	1,637,000	6,508,450	3.9758	3.807	3.797	3.816	3.518	3.835	1,758,795	3.7005	7.07%
2023-07-18	0	3.820	3.810	3.820	3.750	4.110	2,895,000	11,209,640	3.8721	3.555	3.546	3.555	3.490	3.825	3,110,392	3.6039	-6.37%
2023-07-14	0	4.080	4.080	4.090	3.960	4.110	1,140,000	4,607,325	4.0415	3.797	3.797	3.807	3.686	3.825	1,224,818	3.7616	0.00%
2023-07-13	0	4.080	4.080	4.090	4.050	4.180	1,432,000	5,890,540	4.1135	3.797	3.797	3.807	3.770	3.891	1,538,543	3.8286	1.75%
2023-07-12	0	4.010	4.010	4.020	4.010	4.200	1,484,000	6,043,960	4.0727	3.732	3.732	3.742	3.732	3.909	1,594,412	3.7907	-4.30%
2023-07-11	0	4.190	4.160	4.190	4.170	4.400	2,037,095	8,770,889	4.3056	3.900	3.872	3.900	3.881	4.095	2,188,658	4.0074	0.00%
2023-07-10	0	4.190	4.190	4.240	4.130	4.280	1,811,000	7,651,490	4.2250	3.900	3.900	3.946	3.844	3.984	1,945,741	3.9324	1.95%
2023-07-07	0	4.110	4.060	4.110	4.050	4.150	514,000	2,102,260	4.0900	3.825	3.779	3.825	3.770	3.863	552,242	3.8068	0.74%
2023-07-06	0	4.080	4.080	4.110	4.020	4.170	1,223,000	4,996,220	4.0852	3.797	3.797	3.825	3.742	3.881	1,313,993	3.8023	-0.73%
2023-07-05	0	4.110	4.110	4.130	4.000	4.290	2,174,400	8,935,148	4.1092	3.825	3.825	3.844	3.723	3.993	2,336,179	3.8247	-4.42%
2023-07-04	0	4.300	4.300	4.310	4.120	4.310	1,220,000	5,186,225	4.2510	4.002	4.002	4.012	3.835	4.012	1,310,770	3.9566	1.90%
2023-07-03	0	4.220	4.210	4.220	4.100	4.230	1,692,500	7,069,030	4.1767	3.928	3.918	3.928	3.816	3.937	1,818,424	3.8874	3.79%
2023-06-30	0	4.240	4.200	4.240	4.030	4.330	1,256,000	5,320,820	4.2363	3.784	3.749	3.784	3.597	3.865	1,407,189	3.7812	2.17%
2023-06-29	0	4.150	4.140	4.150	4.140	4.220	1,305,000	5,442,590	4.1706	3.704	3.695	3.704	3.695	3.767	1,462,088	3.7225	-2.58%
2023-06-28	0	4.260	4.250	4.260	4.090	4.280	2,911,000	12,253,173	4.2093	3.802	3.793	3.802	3.651	3.820	3,261,408	3.7570	1.43%
2023-06-27	0	4.200	4.160	4.200	3.930	4.300	7,115,000	29,737,470	4.1795	3.749	3.713	3.749	3.508	3.838	7,971,460	3.7305	7.14%
2023-06-26	0	3.920	3.860	3.920	3.750	3.990	5,083,000	19,609,883	3.8579	3.499	3.445	3.499	3.347	3.561	5,694,860	3.4434	2.89%
2023-06-23	0	3.810	3.810	-	3.790	3.980	423,000	1,634,320	3.8636	3.401	3.401	-	3.383	3.552	473,918	3.4485	-4.75%
2023-06-21	0	4.000	4.000	4.020	3.990	4.130	893,000	3,622,570	4.0566	3.570	3.570	3.588	3.561	3.686	1,000,494	3.6208	-2.20%
2023-06-20	0	4.090	4.090	4.100	4.070	4.340	2,861,000	11,849,520	4.1417	3.651	3.651	3.659	3.633	3.874	3,205,389	3.6967	-4.88%
2023-06-19	0	4.300	4.300	4.360	4.260	4.660	2,907,000	12,567,488	4.3232	3.838	3.838	3.892	3.802	4.159	3,256,927	3.8587	-6.93%
2023-06-16	0	4.620	4.610	4.620	4.460	4.680	4,117,000	18,817,340	4.5706	4.124	4.115	4.124	3.981	4.177	4,612,579	4.0796	1.99%
2023-06-15	0	4.530	4.510	4.530	4.390	4.600	3,005,000	13,524,660	4.5007	4.043	4.025	4.043	3.918	4.106	3,366,723	4.0172	4.38%
2023-06-14	0	4.340	4.340	4.360	4.330	4.470	930,000	4,073,150	4.3797	3.874	3.874	3.892	3.865	3.990	1,041,948	3.9092	-0.69%
2023-06-13	0	4.370	4.360	4.370	4.270	4.450	1,346,000	5,872,910	4.3632	3.900	3.892	3.900	3.811	3.972	1,508,023	3.8944	2.82%
2023-06-12	0	4.250	4.210	4.250	4.150	4.370	1,381,000	5,814,930	4.2107	3.793	3.758	3.793	3.704	3.900	1,547,236	3.7583	-2.30%
2023-06-09	0	4.350	4.310	4.350	4.250	4.450	1,976,000	8,579,570	4.3419	3.883	3.847	3.883	3.793	3.972	2,213,859	3.8754	-2.03%
2023-06-08	0	4.440	4.440	4.460	4.260	4.570	2,049,600	9,196,655	4.4870	3.963	3.963	3.981	3.802	4.079	2,296,318	4.0050	0.91%
2023-06-07	0	4.400	4.400	4.410	4.330	4.500	2,046,000	9,020,030	4.4086	3.927	3.927	3.936	3.865	4.017	2,292,285	3.9350	2.80%
2023-06-06	0	4.280	4.260	4.300	4.200	4.630	4,618,000	20,223,950	4.3794	3.820	3.802	3.838	3.749	4.133	5,173,886	3.9089	4.39%
2023-06-05	0	4.100	4.100	4.180	3.970	4.230	4,199,000	17,169,420	4.0889	3.659	3.659	3.731	3.543	3.776	4,704,450	3.6496	-4.43%
2023-06-02	0	4.290	4.260	4.290	3.750	4.380	5,796,000	23,892,355	4.1222	3.829	3.802	3.829	3.347	3.909	6,493,687	3.6793	16.26%
2023-06-01	0	3.690	3.710	3.720	3.680	3.860	1,863,000	6,981,700	3.7476	3.294	3.311	3.320	3.285	3.445	2,087,256	3.3449	-2.12%
2023-05-31	0	3.770	3.740	3.780	3.690	3.840	2,285,000	8,559,340	3.7459	3.365	3.338	3.374	3.294	3.427	2,560,054	3.3434	-3.08%
2023-05-30	0	3.890	3.850	3.890	3.690	3.940	4,569,000	17,328,095	3.7925	3.472	3.436	3.472	3.294	3.517	5,118,988	3.3851	1.04%
2023-05-29	0	3.850	3.810	3.850	3.800	3.950	1,564,000	6,039,080	3.8613	3.436	3.401	3.436	3.392	3.526	1,752,265	3.4464	-2.04%
2023-05-25	0	3.930	3.930	3.950	3.880	4.000	1,898,000	7,447,945	3.9241	3.508	3.508	3.526	3.463	3.570	2,126,469	3.5025	-2.72%
2023-05-24	0	4.040	4.000	4.050	4.000	4.070	885,000	3,566,840	4.0303	3.606	3.570	3.615	3.570	3.633	991,531	3.5973	0.25%
2023-05-23	0	4.030	4.030	4.080	4.030	4.210	1,015,000	4,153,430	4.0920	3.597	3.597	3.642	3.597	3.758	1,137,179	3.6524	-2.89%
2023-05-22	0	4.150	4.080	4.150	4.070	4.230	933,000	3,849,230	4.1256	3.704	3.642	3.704	3.633	3.776	1,045,309	3.6824	0.97%
2023-05-19	0	4.110	4.110	4.120	4.070	4.170	991,000	4,083,840	4.1209	3.668	3.668	3.677	3.633	3.722	1,110,290	3.6782	-2.14%
2023-05-18	0	4.200	4.190	4.200	4.200	4.290	679,000	2,886,330	4.2509	3.749	3.740	3.749	3.749	3.829	760,734	3.7941	-0.71%
2023-05-17	0	4.230	4.210	4.230	4.210	4.450	1,056,000	4,523,920	4.2840	3.776	3.758	3.776	3.758	3.972	1,183,115	3.8237	-3.20%
2023-05-16	0	4.370	4.350	4.370	4.330	4.460	924,000	4,036,570	4.3686	3.900	3.883	3.900	3.865	3.981	1,035,225	3.8992	-0.68%
2023-05-15	0	4.400	4.400	4.420	4.370	4.480	679,000	3,002,160	4.4214	3.927	3.927	3.945	3.900	3.999	760,734	3.9464	-1.79%
2023-05-12	0	4.480	4.430	4.480	4.400	4.560	1,579,000	7,033,460	4.4544	3.999	3.954	3.999	3.927	4.070	1,769,070	3.9758	-1.97%
2023-05-11	0	4.570	4.530	4.590	4.500	4.680	1,193,000	5,463,190	4.5794	4.079	4.043	4.097	4.017	4.177	1,336,606	4.0874	0.22%
2023-05-10	0	4.560	4.550	4.560	4.450	4.590	1,299,000	5,849,540	4.5031	4.070	4.061	4.070	3.972	4.097	1,455,366	4.0193	0.66%
2023-05-09	0	4.530	4.520	4.540	4.520	4.810	2,535,000	11,845,795	4.6729	4.043	4.034	4.052	4.034	4.293	2,840,148	4.1708	-4.03%
2023-05-08	0	4.720	4.690	4.720	4.660	4.920	2,443,000	11,538,690	4.7232	4.213	4.186	4.213	4.159	4.391	2,737,073	4.2157	-4.26%
2023-05-05	0	4.930	4.910	4.930	4.660	4.970	1,879,000	9,137,260	4.8628	4.400	4.382	4.400	4.159	4.436	2,105,182	4.3404	5.79%
2023-05-04	0	4.660	4.610	4.660	4.550	4.920	1,819,000	8,541,220	4.6956	4.159	4.115	4.159	4.061	4.391	2,037,960	4.1911	-1.27%
2023-05-03	0	4.720	4.700	4.720	4.630	4.790	504,000	2,364,330	4.6911	4.213	4.195	4.213	4.133	4.275	564,668	4.1871	-0.84%
2023-05-02	0	4.760	4.710	4.760	4.680	4.970	458,000	2,166,642	4.7307	4.249	4.204	4.249	4.177	4.436	513,131	4.2224	-2.06%
2023-04-28	0	4.860	4.850	4.870	4.760	4.920	1,920,000	9,315,780	4.8520	4.338	4.329	4.347	4.249	4.391	2,151,118	4.3307	1.04%
2023-04-27	0	4.810	4.810	4.860	4.790	5.100	4,990,000	24,192,436	4.8482	4.293	4.293	4.338	4.275	4.552	5,590,665	4.3273	-6.05%
2023-04-26	0	5.120	5.060	5.120	5.050	5.260	1,405,000	7,252,160	5.1617	4.570	4.516	4.570	4.507	4.695	1,574,125	4.6071	1.19%
2023-04-25	0	5.060	4.980	5.060	4.980	5.400	2,142,000	10,943,450	5.1090	4.516	4.445	4.516	4.445	4.820	2,399,841	4.5601	-5.77%
2023-04-24	0	5.370	5.360	5.370	5.270	5.530	689,000	3,685,550	5.3491	4.793	4.784	4.793	4.704	4.936	771,938	4.7744	-1.65%
2023-04-21	0	5.460	5.430	5.460	5.400	5.640	1,399,000	7,681,870	5.4910	4.873	4.847	4.873	4.820	5.034	1,567,403	4.9010	0.18%
2023-04-20	0	5.450	5.450	5.490	5.450	5.740	990,000	5,439,380	5.4943	4.864	4.864	4.900	4.864	5.123	1,109,170	4.9040	-3.54%
2023-04-19	0	5.650	5.650	5.660	5.630	5.860	1,597,000	9,097,360	5.6965	5.043	5.043	5.052	5.025	5.230	1,789,237	5.0845	-2.92%
2023-04-18	0	5.820	5.820	5.840	5.810	6.080	1,496,000	8,805,370	5.8859	5.195	5.195	5.213	5.186	5.427	1,676,079	5.2536	-2.68%
2023-04-17	0	5.980	5.980	5.990	5.910	6.230	1,234,000	7,401,120	5.9977	5.338	5.338	5.346	5.275	5.561	1,382,541	5.3533	-1.81%
2023-04-14	0	6.090	6.090	6.100	6.090	6.320	690,000	4,258,470	6.1717	5.436	5.436	5.445	5.436	5.641	773,058	5.5086	-2.56%
2023-04-13	0	6.250	6.190	6.250	5.950	6.340	2,602,000	15,879,480	6.1028	5.578	5.525	5.578	5.311	5.659	2,915,213	5.4471	-0.79%
2023-04-12	0	6.300	6.220	6.300	6.110	6.460	1,874,000	11,712,860	6.2502	5.623	5.552	5.623	5.454	5.766	2,099,580	5.5787	-1.56%
2023-04-11	0	6.400	6.380	6.400	5.800	6.500	4,618,954	29,197,517	6.3212	5.712	5.695	5.712	5.177	5.802	5,174,955	5.6421	12.48%
2023-04-06	0	5.690	5.660	5.690	5.410	5.830	2,576,000	14,456,279	5.6119	5.079	5.052	5.079	4.829	5.204	2,886,083	5.0090	-5.64%
2023-04-04	0	6.030	5.980	6.030	5.770	6.030	2,307,000	13,649,400	5.9165	5.382	5.338	5.382	5.150	5.382	2,584,702	5.2808	0.67%
2023-04-03	0	5.990	5.990	6.020	5.870	6.280	2,585,000	15,579,480	6.0269	5.346	5.346	5.373	5.239	5.605	2,896,166	5.3793	-2.92%
2023-03-31	0	6.170	6.130	6.170	6.090	6.540	4,641,400	29,127,549	6.2756	5.507	5.471	5.507	5.436	5.837	5,200,103	5.6013	-2.06%
2023-03-30	0	6.300	6.300	6.310	5.600	6.560	6,348,000	38,670,099	6.0917	5.623	5.623	5.632	4.998	5.855	7,112,133	5.4372	12.50%
2023-03-29	0	5.600	5.550	5.600	5.430	5.670	1,555,000	8,658,990	5.5685	4.998	4.954	4.998	4.847	5.061	1,742,181	4.9702	3.13%
2023-03-28	0	5.430	5.430	5.490	5.330	5.540	1,394,000	7,610,810	5.4597	4.847	4.847	4.900	4.757	4.945	1,561,801	4.8731	0.00%
2023-03-27	0	5.430	5.420	5.430	5.420	5.760	1,424,000	7,832,100	5.5001	4.847	4.838	4.847	4.838	5.141	1,595,412	4.9091	-5.57%
2023-03-24	0	5.750	5.750	5.810	5.640	5.900	1,698,000	9,769,922	5.7538	5.132	5.132	5.186	5.034	5.266	1,902,395	5.1356	-3.52%
2023-03-23	0	5.960	5.900	5.960	5.760	5.960	840,000	4,938,405	5.8791	5.320	5.266	5.320	5.141	5.320	941,114	5.2474	-0.33%
2023-03-22	0	5.980	5.950	6.000	5.920	6.030	1,349,060	8,077,504	5.9875	5.338	5.311	5.355	5.284	5.382	1,511,451	5.3442	2.22%
2023-03-21	0	5.850	5.780	5.850	5.760	5.950	1,095,000	6,356,060	5.8046	5.221	5.159	5.221	5.141	5.311	1,226,809	5.1810	1.56%
2023-03-20	0	5.760	5.720	5.760	5.670	5.820	1,047,000	6,025,250	5.7548	5.141	5.105	5.141	5.061	5.195	1,173,031	5.1365	-2.70%
2023-03-17	0	5.920	5.920	5.950	5.760	5.970	732,110	4,323,262	5.9052	5.284	5.284	5.311	5.141	5.329	820,237	5.2707	3.14%
2023-03-16	0	5.740	5.710	5.740	5.550	5.790	1,150,000	6,565,047	5.7087	5.123	5.097	5.123	4.954	5.168	1,288,430	5.0954	3.61%
2023-03-15	0	5.540	5.520	5.550	5.440	5.950	4,875,000	27,370,849	5.6145	4.945	4.927	4.954	4.856	5.311	5,461,822	5.0113	-0.54%
2023-03-14	0	5.570	5.490	5.570	5.400	5.740	2,093,000	11,513,250	5.5008	4.972	4.900	4.972	4.820	5.123	2,344,942	4.9098	-2.96%
2023-03-13	0	5.740	5.660	5.740	5.610	5.900	953,000	5,466,010	5.7356	5.123	5.052	5.123	5.007	5.266	1,067,716	5.1193	-1.88%
2023-03-10	0	5.850	5.850	5.900	5.720	6.030	2,321,000	13,738,088	5.9190	5.221	5.221	5.266	5.105	5.382	2,600,388	5.2831	-2.34%
2023-03-09	0	5.990	5.980	5.990	5.980	6.350	1,292,000	7,979,520	6.1761	5.346	5.338	5.346	5.338	5.668	1,447,523	5.5125	-2.76%
2023-03-08	0	6.160	6.160	6.180	6.130	6.450	598,000	3,717,469	6.2165	5.498	5.498	5.516	5.471	5.757	669,984	5.5486	-3.30%
2023-03-07	0	6.370	6.370	6.420	6.350	6.750	1,038,000	6,732,930	6.4864	5.686	5.686	5.730	5.668	6.025	1,162,948	5.7895	-6.19%
2023-03-06	0	6.790	6.740	6.790	6.400	6.800	1,046,000	6,897,666	6.5943	6.060	6.016	6.060	5.712	6.069	1,171,911	5.8858	-0.59%
2023-03-03	0	6.830	6.800	6.830	6.580	6.830	1,564,000	10,543,170	6.7412	6.096	6.069	6.096	5.873	6.096	1,752,265	6.0169	3.48%
2023-03-02	0	6.600	6.580	6.600	6.580	6.700	623,000	4,124,710	6.6207	5.891	5.873	5.891	5.873	5.980	697,993	5.9094	-1.49%
2023-03-01	0	6.700	6.600	6.700	6.310	6.710	1,906,000	12,594,781	6.6080	5.980	5.891	5.980	5.632	5.989	2,135,432	5.8980	5.85%
2023-02-28	0	6.330	6.310	6.330	6.280	6.810	1,435,000	9,152,910	6.3783	5.650	5.632	5.650	5.605	6.078	1,607,736	5.6930	-3.51%
2023-02-27	0	6.560	6.490	6.560	6.400	6.710	578,000	3,784,530	6.5476	5.855	5.793	5.855	5.712	5.989	647,576	5.8441	-0.61%
2023-02-24	0	6.600	6.500	6.600	6.480	6.660	869,000	5,698,067	6.5570	5.891	5.802	5.891	5.784	5.944	973,605	5.8525	-1.20%
2023-02-23	0	6.680	6.670	6.680	6.660	6.850	759,001	5,105,276	6.7263	5.962	5.953	5.962	5.944	6.114	850,365	6.0036	-1.47%
2023-02-22	0	6.780	6.740	6.780	6.690	7.290	2,153,000	14,630,210	6.7953	6.052	6.016	6.052	5.971	6.507	2,412,165	6.0652	-4.10%
2023-02-21	0	7.070	7.060	7.070	7.050	7.560	1,158,136	8,383,340	7.2386	6.310	6.301	6.310	6.293	6.748	1,297,545	6.4609	-2.08%
2023-02-20	0	7.220	7.160	7.220	6.990	7.280	1,455,000	10,421,870	7.1628	6.444	6.391	6.444	6.239	6.498	1,630,144	6.3932	3.29%
2023-02-17	0	6.990	6.990	7.000	6.980	7.330	1,208,000	8,545,470	7.0741	6.239	6.239	6.248	6.230	6.542	1,353,412	6.3140	-3.72%
2023-02-16	0	7.260	7.260	7.310	7.180	7.410	595,000	4,367,640	7.3406	6.480	6.480	6.525	6.409	6.614	666,622	6.5519	1.26%
2023-02-15	0	7.170	7.120	7.170	7.100	7.460	1,751,000	12,599,690	7.1957	6.400	6.355	6.400	6.337	6.658	1,961,775	6.4226	-3.76%
2023-02-14	0	7.450	7.450	7.470	7.360	7.570	1,169,000	8,698,490	7.4410	6.650	6.650	6.667	6.569	6.757	1,309,717	6.6415	0.13%
2023-02-13	0	7.440	7.410	7.440	7.000	7.440	3,133,060	22,652,867	7.2303	6.641	6.614	6.641	6.248	6.641	3,510,198	6.4534	4.20%
2023-02-10	0	7.140	7.130	7.140	7.090	7.420	1,248,000	8,980,590	7.1960	6.373	6.364	6.373	6.328	6.623	1,398,226	6.4228	-3.25%
2023-02-09	0	7.380	7.360	7.380	7.350	7.520	3,324,077	24,698,389	7.4301	6.587	6.569	6.587	6.560	6.712	3,724,209	6.6318	-1.86%
2023-02-08	0	7.520	7.520	7.570	7.500	7.900	1,521,000	11,616,660	7.6375	6.712	6.712	6.757	6.694	7.051	1,704,089	6.8169	-3.09%
2023-02-07	0	7.760	7.690	7.770	7.560	7.950	2,138,200	16,695,426	7.8082	6.926	6.864	6.935	6.748	7.096	2,395,583	6.9693	3.74%
2023-02-06	0	7.480	7.480	7.490	7.480	7.950	967,000	7,365,340	7.6167	6.676	6.676	6.685	6.676	7.096	1,083,401	6.7983	-5.91%
2023-02-03	0	7.950	7.950	7.960	7.750	8.100	1,703,083	13,349,780	7.8386	7.096	7.096	7.105	6.917	7.230	1,908,090	6.9964	-1.85%
2023-02-02	0	8.100	8.100	8.130	8.030	8.500	2,003,000	16,447,063	8.2112	7.230	7.230	7.257	7.167	7.587	2,244,109	7.3290	-4.71%
2023-02-01	0	8.500	8.500	8.540	8.140	8.560	2,384,000	19,849,845	8.3263	7.587	7.587	7.622	7.265	7.640	2,670,971	7.4317	0.83%
2023-01-31	0	8.430	8.350	8.430	8.180	8.600	809,140	6,764,196	8.3597	7.524	7.453	7.524	7.301	7.676	906,539	7.4616	0.36%
2023-01-30	0	8.400	8.360	8.400	8.350	9.240	1,491,200	12,798,034	8.5824	7.497	7.462	7.497	7.453	8.247	1,670,701	7.6603	-9.19%
2023-01-27	0	9.250	9.210	9.250	8.600	9.250	1,891,000	17,100,990	9.0434	8.256	8.220	8.256	7.676	8.256	2,118,627	8.0717	5.11%
2023-01-26	0	8.800	8.640	8.800	8.290	8.800	836,622	7,254,884	8.6716	7.855	7.712	7.855	7.399	7.855	937,329	7.7400	6.54%
2023-01-20	0	8.260	8.110	8.260	8.000	8.260	646,000	5,275,290	8.1661	7.373	7.239	7.373	7.140	7.373	723,761	7.2887	0.98%
2023-01-19	0	8.180	8.160	8.180	7.950	8.230	844,000	6,843,010	8.1078	7.301	7.283	7.301	7.096	7.346	945,595	7.2367	0.99%
2023-01-18	0	8.100	8.100	8.120	8.000	8.260	3,555,000	28,879,650	8.1237	7.230	7.230	7.248	7.140	7.373	3,982,929	7.2509	-1.22%
2023-01-17	0	8.200	8.170	8.200	7.670	8.200	1,203,000	9,699,450	8.0627	7.319	7.292	7.319	6.846	7.319	1,347,810	7.1965	1.23%
2023-01-16	0	8.100	8.100	8.130	8.020	8.610	1,741,000	14,247,335	8.1834	7.230	7.230	7.257	7.158	7.685	1,950,571	7.3042	-2.41%
2023-01-13	0	8.300	8.280	8.300	8.060	8.470	2,445,300	20,110,641	8.2242	7.408	7.390	7.408	7.194	7.560	2,739,650	7.3406	-0.36%
2023-01-12	0	8.330	8.280	8.330	8.230	8.600	4,219,026	34,994,323	8.2944	7.435	7.390	7.435	7.346	7.676	4,726,886	7.4033	-2.23%
2023-01-11	0	8.520	8.500	8.520	8.360	8.870	3,905,254	33,684,040	8.6253	7.605	7.587	7.605	7.462	7.917	4,375,344	7.6986	-0.93%
2023-01-10	0	8.600	8.600	8.610	8.470	9.170	2,767,742	24,107,467	8.7102	7.676	7.676	7.685	7.560	8.185	3,100,906	7.7743	-4.66%
2023-01-09	0	9.020	8.930	9.020	8.930	9.540	4,160,000	37,602,970	9.0392	8.051	7.971	8.051	7.971	8.515	4,660,755	8.0680	-4.35%
2023-01-06	0	9.430	9.350	9.430	9.250	9.900	4,794,000	45,623,890	9.5169	8.417	8.345	8.417	8.256	8.836	5,371,072	8.4944	-0.42%
2023-01-05	0	9.470	9.470	9.490	9.300	9.650	2,251,000	21,306,344	9.4653	8.453	8.453	8.470	8.301	8.613	2,521,961	8.4483	-0.53%
2023-01-04	0	9.520	9.500	9.520	9.020	9.550	3,027,080	28,528,664	9.4245	8.497	8.479	8.497	8.051	8.524	3,391,461	8.4119	6.37%
2023-01-03	0	8.950	8.900	8.950	8.620	9.180	2,902,000	25,983,280	8.9536	7.988	7.944	7.988	7.694	8.194	3,251,325	7.9916	-2.72%
2022-12-30	0	9.200	9.130	9.200	8.730	9.310	2,556,000	22,937,840	8.9741	8.212	8.149	8.212	7.792	8.310	2,863,675	8.0099	1.21%
2022-12-29	0	9.090	8.920	9.090	8.720	9.280	1,723,042	15,433,479	8.9571	8.113	7.962	8.113	7.783	8.283	1,930,451	7.9948	-2.99%
2022-12-28	0	9.370	9.300	9.370	9.200	9.980	3,762,430	35,134,172	9.3382	8.363	8.301	8.363	8.212	8.908	4,215,328	8.3349	-3.90%
2022-12-23	0	9.750	9.610	9.750	9.490	9.880	560,000	5,451,910	9.7356	8.702	8.577	8.702	8.470	8.818	627,409	8.6896	0.72%
2022-12-22	0	9.680	9.680	9.760	9.600	10.10	2,743,000	26,951,170	9.8254	8.640	8.640	8.711	8.569	9.015	3,073,185	8.7698	0.83%
2022-12-21	0	9.600	9.440	9.600	9.100	9.790	1,553,000	14,588,220	9.3936	8.569	8.426	8.569	8.122	8.738	1,739,941	8.3843	0.10%
2022-12-20	0	9.590	9.510	9.590	9.360	10.10	2,037,083	19,421,130	9.5338	8.560	8.488	8.560	8.354	9.015	2,282,294	8.5095	-5.05%
2022-12-19	0	10.10	9.960	10.10	9.620	10.30	1,851,000	18,581,340	10.039	9.015	8.890	9.015	8.586	9.193	2,073,812	8.9600	1.10%
2022-12-16	0	9.990	9.990	10.14	9.410	10.16	1,434,053	14,274,755	9.9541	8.917	8.917	9.051	8.399	9.068	1,606,675	8.8847	3.52%
2022-12-15	0	9.650	9.500	9.650	9.040	9.820	3,085,700	28,931,620	9.3760	8.613	8.479	8.613	8.069	8.765	3,457,137	8.3687	-3.31%
2022-12-14	0	9.980	9.850	9.990	9.620	10.08	2,715,025	26,788,334	9.8667	8.908	8.792	8.917	8.586	8.997	3,041,843	8.8066	1.84%
2022-12-13	0	9.800	9.800	9.810	9.550	10.46	5,747,130	57,626,826	10.027	8.747	8.747	8.756	8.524	9.336	6,438,934	8.9497	-2.00%
2022-12-12	0	10.00	10.00	10.10	9.960	11.06	4,478,485	46,351,715	10.350	8.926	8.926	9.015	8.890	9.872	5,017,577	9.2379	-9.09%
2022-12-09	0	11.00	10.96	11.00	9.790	11.02	8,349,000	88,385,830	10.586	9.818	9.782	9.818	8.738	9.836	9,354,001	9.4490	12.47%
2022-12-08	0	9.780	9.700	9.780	9.490	9.980	3,780,112	36,488,245	9.6527	8.729	8.658	8.729	8.470	8.908	4,235,138	8.6156	1.98%
2022-12-07	0	9.590	9.550	9.590	9.350	10.80	5,184,440	51,906,686	10.012	8.560	8.524	8.560	8.345	9.640	5,808,511	8.9363	-4.86%
2022-12-06	0	10.08	10.08	10.18	9.670	10.34	7,731,000	77,987,120	10.088	8.997	8.997	9.086	8.631	9.229	8,661,610	9.0038	1.82%
2022-12-05	0	9.900	9.900	9.920	8.620	9.920	6,523,096	61,228,460	9.3864	8.836	8.836	8.854	7.694	8.854	7,308,306	8.3779	18.00%
2022-12-02	0	8.390	8.350	8.390	8.040	8.430	1,787,056	14,778,315	8.2696	7.489	7.453	7.489	7.176	7.524	2,002,171	7.3811	0.96%
2022-12-01	0	8.310	8.310	8.370	7.870	8.970	3,322,000	28,657,050	8.6264	7.417	7.417	7.471	7.024	8.006	3,721,882	7.6996	-2.81%
2022-11-30	0	8.550	8.530	8.550	8.300	9.020	4,244,000	35,972,742	8.4761	7.631	7.614	7.631	7.408	8.051	4,754,866	7.5655	-3.28%
2022-11-29	0	8.840	8.730	8.840	8.310	9.120	10,523,860	91,765,773	8.7198	7.890	7.792	7.890	7.417	8.140	11,790,657	7.7829	12.61%
2022-11-28	0	7.850	7.700	7.850	7.470	7.900	2,820,000	21,629,802	7.6701	7.007	6.873	7.007	6.667	7.051	3,159,454	6.8461	-2.85%
2022-11-25	0	8.080	8.040	8.080	7.550	8.180	3,388,703	26,736,820	7.8900	7.212	7.176	7.212	6.739	7.301	3,796,614	7.0423	3.59%
2022-11-24	0	7.800	7.700	7.800	7.150	7.800	5,735,747	43,149,392	7.5229	6.962	6.873	6.962	6.382	6.962	6,426,181	6.7146	10.95%
2022-11-23	0	7.030	6.950	7.070	6.500	7.080	2,364,162	16,123,460	6.8199	6.275	6.203	6.310	5.802	6.319	2,648,745	6.0872	4.15%
2022-11-22	0	6.750	6.660	6.750	6.520	7.430	3,081,000	21,147,780	6.8639	6.025	5.944	6.025	5.819	6.632	3,451,872	6.1265	-4.80%
2022-11-21	0	7.090	7.060	7.090	6.930	7.410	2,580,000	18,254,970	7.0756	6.328	6.301	6.328	6.185	6.614	2,890,564	6.3154	-6.96%
2022-11-18	0	7.620	7.600	7.650	7.180	7.790	3,424,180	25,827,938	7.5428	6.801	6.783	6.828	6.409	6.953	3,836,362	6.7324	2.70%
2022-11-17	0	7.420	7.400	7.420	6.700	7.450	7,279,000	52,128,565	7.1615	6.623	6.605	6.623	5.980	6.650	8,155,201	6.3921	1.09%
2022-11-16	0	7.340	7.270	7.340	6.970	8.070	12,134,301	89,702,304	7.3925	6.551	6.489	6.551	6.221	7.203	13,594,953	6.5982	-9.94%
2022-11-15	0	8.150	8.120	8.160	6.870	8.310	10,433,907	79,963,576	7.6638	7.274	7.248	7.283	6.132	7.417	11,689,876	6.8404	14.95%
2022-11-14	0	7.090	7.080	7.090	6.790	7.990	19,954,000	146,904,460	7.3622	6.328	6.319	6.328	6.060	7.132	22,355,939	6.5712	12.54%
2022-11-11	0	6.300	6.230	6.300	5.400	6.350	12,143,000	71,585,078	5.8952	5.623	5.561	5.623	4.820	5.668	13,604,699	5.2618	29.90%
2022-11-10	0	4.850	4.850	4.910	4.670	5.120	2,575,000	12,653,015	4.9138	4.329	4.329	4.382	4.168	4.570	2,884,963	4.3859	-5.83%
2022-11-09	0	5.150	5.140	5.150	5.040	5.640	3,994,500	21,235,960	5.3163	4.597	4.588	4.597	4.498	5.034	4,475,333	4.7451	1.78%
2022-11-08	0	5.060	5.060	5.080	4.960	5.400	2,544,000	13,104,352	5.1511	4.516	4.516	4.534	4.427	4.820	2,850,231	4.5976	-1.94%
2022-11-07	0	5.160	5.140	5.170	4.500	5.320	5,195,000	25,770,060	4.9606	4.606	4.588	4.615	4.017	4.748	5,820,342	4.4276	14.16%
2022-11-04	0	4.520	4.520	4.540	4.170	4.690	5,087,250	23,179,490	4.5564	4.034	4.034	4.052	3.722	4.186	5,699,622	4.0668	7.62%
2022-11-03	0	4.200	4.180	4.200	3.900	4.300	4,218,000	17,521,560	4.1540	3.749	3.731	3.749	3.481	3.838	4,725,737	3.7077	4.22%
2022-11-02	0	4.030	4.030	4.050	3.570	4.050	4,065,000	15,507,980	3.8150	3.597	3.597	3.615	3.186	3.615	4,554,319	3.4051	10.71%
2022-11-01	0	3.640	3.600	3.640	3.410	3.670	3,908,000	13,936,100	3.5660	3.249	3.213	3.249	3.044	3.276	4,378,421	3.1829	1.11%
2022-10-31	0	3.600	3.580	3.600	3.540	3.950	1,846,000	6,764,480	3.6644	3.213	3.195	3.213	3.160	3.526	2,068,210	3.2707	-10.45%
2022-10-28	0	4.020	3.950	4.020	3.840	4.200	1,157,000	4,566,640	3.9470	3.588	3.526	3.588	3.427	3.749	1,296,272	3.5229	-3.60%
2022-10-27	0	4.170	4.120	4.170	4.100	4.370	946,000	4,018,800	4.2482	3.722	3.677	3.722	3.659	3.900	1,059,874	3.7918	0.72%
2022-10-26	0	4.140	4.110	4.150	3.940	4.260	1,335,000	5,496,550	4.1173	3.695	3.668	3.704	3.517	3.802	1,495,699	3.6749	5.08%
2022-10-25	0	3.940	3.940	3.950	3.860	4.150	1,283,000	5,096,470	3.9723	3.517	3.517	3.526	3.445	3.704	1,437,440	3.5455	-2.96%
2022-10-24	0	4.060	3.990	4.060	3.840	4.610	3,349,000	13,748,310	4.1052	3.624	3.561	3.624	3.427	4.115	3,752,132	3.6641	-10.18%
2022-10-21	0	4.520	4.520	4.530	4.440	4.660	1,301,521	5,915,264	4.5449	4.034	4.034	4.043	3.963	4.159	1,458,190	4.0566	0.67%
2022-10-20	0	4.490	4.490	4.500	4.130	4.490	1,967,552	8,571,713	4.3565	4.008	4.008	4.017	3.686	4.008	2,204,394	3.8885	1.35%
2022-10-19	0	4.430	4.400	4.520	4.410	4.850	907,174	4,220,161	4.6520	3.954	3.927	4.034	3.936	4.329	1,016,374	4.1522	-3.28%
2022-10-18	0	4.580	4.530	4.590	4.470	4.800	953,000	4,372,570	4.5882	4.088	4.043	4.097	3.990	4.284	1,067,716	4.0953	-2.97%
2022-10-17	0	4.720	4.720	4.810	4.560	4.890	1,363,734	6,376,307	4.6756	4.213	4.213	4.293	4.070	4.365	1,527,892	4.1733	-2.28%
2022-10-14	0	4.830	4.800	4.830	4.460	4.910	1,238,000	5,890,970	4.7585	4.311	4.284	4.311	3.981	4.382	1,387,023	4.2472	8.05%
2022-10-13	0	4.470	4.410	4.470	4.420	4.820	1,761,474	8,076,505	4.5851	3.990	3.936	3.990	3.945	4.302	1,973,509	4.0925	-7.84%
2022-10-12	0	4.850	4.780	4.850	4.650	5.290	1,154,704	5,510,320	4.7721	4.329	4.266	4.329	4.150	4.722	1,293,700	4.2593	-0.82%
2022-10-11	0	4.890	4.880	4.920	4.740	5.190	689,000	3,378,830	4.9040	4.365	4.356	4.391	4.231	4.632	771,938	4.3771	-3.74%
2022-10-10	0	5.080	5.030	5.080	4.960	5.400	991,000	5,071,270	5.1173	4.534	4.490	4.534	4.427	4.820	1,110,290	4.5675	-2.31%
2022-10-07	0	5.200	5.160	5.200	5.170	5.660	264,000	1,391,080	5.2692	4.641	4.606	4.641	4.615	5.052	295,779	4.7031	-4.59%
2022-10-06	0	5.450	5.360	5.460	5.380	5.750	342,000	1,900,450	5.5569	4.864	4.784	4.873	4.802	5.132	383,168	4.9598	-1.62%
2022-10-05	0	5.540	5.540	5.600	5.290	5.660	699,000	3,840,450	5.4942	4.945	4.945	4.998	4.722	5.052	783,141	4.9039	4.53%
2022-10-03	0	5.300	5.300	5.330	5.180	5.940	1,121,000	6,137,770	5.4753	4.731	4.731	4.757	4.623	5.302	1,255,939	4.8870	-7.50%
2022-09-30	0	5.730	5.720	5.730	5.630	5.980	110,000	643,960	5.8542	5.114	5.105	5.114	5.025	5.338	123,241	5.2252	-4.18%
2022-09-29	0	5.980	5.680	5.980	5.510	6.050	624,000	3,540,330	5.6736	5.338	5.070	5.338	4.918	5.400	699,113	5.0640	-1.16%
2022-09-28	0	6.050	6.020	6.050	6.020	6.310	1,066,862	6,507,974	6.1001	5.400	5.373	5.400	5.373	5.632	1,195,284	5.4447	-4.27%
2022-09-27	0	6.320	6.320	6.330	6.000	6.340	838,000	5,187,148	6.1899	5.641	5.641	5.650	5.355	5.659	938,873	5.5249	4.64%
2022-09-26	0	6.040	6.040	6.050	5.980	6.300	519,930	3,139,677	6.0387	5.391	5.391	5.400	5.338	5.623	582,516	5.3899	-0.33%
2022-09-23	0	6.060	6.060	6.090	6.060	6.380	361,000	2,225,470	6.1647	5.409	5.409	5.436	5.409	5.695	404,455	5.5024	-3.19%
2022-09-22	0	6.260	6.260	6.270	6.240	6.440	613,000	3,880,350	6.3301	5.587	5.587	5.596	5.570	5.748	686,789	5.6500	-2.64%
2022-09-21	0	6.430	6.430	6.440	6.300	6.690	681,000	4,360,770	6.4035	5.739	5.739	5.748	5.623	5.971	762,975	5.7155	-1.23%
2022-09-20	0	6.510	6.510	6.520	6.450	6.730	386,000	2,521,240	6.5317	5.811	5.811	5.819	5.757	6.007	432,464	5.8299	-1.51%
2022-09-19	0	6.610	6.610	6.700	6.400	7.000	1,715,225	11,306,153	6.5916	5.900	5.900	5.980	5.712	6.248	1,921,693	5.8834	-4.89%
2022-09-16	0	6.950	6.940	6.950	6.940	7.340	800,000	5,662,350	7.0779	6.203	6.194	6.203	6.194	6.551	896,299	6.3175	-5.31%
2022-09-15	0	7.340	7.340	7.390	7.140	7.500	2,495,000	18,279,520	7.3265	6.551	6.551	6.596	6.373	6.694	2,795,333	6.5393	4.86%
2022-09-14	0	7.000	7.000	7.010	6.800	7.070	680,859	4,757,763	6.9879	6.248	6.248	6.257	6.069	6.310	762,817	6.2371	-0.43%
2022-09-13	0	7.030	7.020	7.030	6.750	7.120	1,192,000	8,334,640	6.9921	6.275	6.266	6.275	6.025	6.355	1,335,486	6.2409	1.15%
2022-09-09	0	6.950	6.950	6.970	6.350	7.000	2,938,000	20,053,860	6.8257	6.203	6.203	6.221	5.668	6.248	3,291,658	6.0923	9.45%
2022-09-08	0	6.350	6.350	6.360	6.300	6.460	288,000	1,836,945	6.3783	5.668	5.668	5.677	5.623	5.766	322,668	5.6930	-1.70%
2022-09-07	0	6.460	6.460	6.490	6.300	6.620	688,166	4,434,089	6.4433	5.766	5.766	5.793	5.623	5.909	771,003	5.7511	-2.12%
2022-09-06	0	6.600	6.600	6.610	6.500	6.790	1,175,000	7,840,190	6.6725	5.891	5.891	5.900	5.802	6.060	1,316,439	5.9556	1.85%
2022-09-05	0	6.480	6.480	6.500	6.380	6.650	839,168	5,459,672	6.5061	5.784	5.784	5.802	5.695	5.936	940,182	5.8070	-0.31%
2022-09-02	0	6.500	6.490	6.500	6.450	6.880	1,024,000	6,789,560	6.6304	5.802	5.793	5.802	5.757	6.141	1,147,263	5.9181	-3.99%
2022-09-01	0	6.770	6.770	6.800	6.440	6.900	1,883,000	12,733,790	6.7625	6.043	6.043	6.069	5.748	6.159	2,109,664	6.0359	2.58%
2022-08-31	0	6.600	6.600	6.610	6.400	6.810	1,209,000	8,010,310	6.6256	5.891	5.891	5.900	5.712	6.078	1,354,532	5.9137	-1.35%
2022-08-30	0	6.690	6.680	6.690	6.650	7.320	1,537,000	10,518,770	6.8437	5.971	5.962	5.971	5.936	6.534	1,722,015	6.1084	-7.08%
2022-08-29	0	7.200	7.200	7.240	6.920	7.310	876,000	6,260,280	7.1464	6.426	6.426	6.462	6.177	6.525	981,447	6.3786	-2.70%
2022-08-26	0	7.400	7.350	7.400	6.990	7.510	876,000	6,427,150	7.3369	6.605	6.560	6.605	6.239	6.703	981,447	6.5486	5.87%
2022-08-25	0	6.990	6.960	6.990	6.720	6.990	447,000	3,059,320	6.8441	6.239	6.212	6.239	5.998	6.239	500,807	6.1088	3.25%
2022-08-24	0	6.770	6.770	6.790	6.760	7.220	570,168	3,932,165	6.8965	6.043	6.043	6.060	6.034	6.444	638,801	6.1555	-6.23%
2022-08-23	0	7.220	7.220	7.250	7.110	7.300	906,000	6,489,990	7.1633	6.444	6.444	6.471	6.346	6.516	1,015,059	6.3937	-2.43%
2022-08-22	0	7.400	7.370	7.400	6.900	7.470	2,177,000	15,889,520	7.2988	6.605	6.578	6.605	6.159	6.667	2,439,054	6.5146	6.63%
2022-08-19	0	6.940	6.890	6.940	6.800	7.200	999,000	6,985,780	6.9928	6.194	6.150	6.194	6.069	6.426	1,119,253	6.2415	1.61%
2022-08-18	0	6.830	6.770	6.830	6.570	6.880	893,000	6,029,480	6.7519	6.096	6.043	6.096	5.864	6.141	1,000,494	6.0265	1.79%
2022-08-17	0	6.710	6.700	6.710	6.360	6.730	717,000	4,736,590	6.6061	5.989	5.980	5.989	5.677	6.007	803,308	5.8964	4.03%
2022-08-16	0	6.450	6.450	6.470	6.210	7.080	3,681,100	24,911,582	6.7674	5.757	5.757	5.775	5.543	6.319	4,124,208	6.0403	3.86%
2022-08-15	0	6.210	6.180	6.290	6.160	6.440	422,292	2,647,817	6.2701	5.543	5.516	5.614	5.498	5.748	473,125	5.5964	-3.57%
2022-08-12	0	6.440	6.430	6.440	6.010	6.470	945,060	5,971,370	6.3185	5.748	5.739	5.748	5.364	5.775	1,058,820	5.6396	3.04%
2022-08-11	0	6.250	6.210	6.260	5.970	6.260	1,600,000	9,792,910	6.1206	5.578	5.543	5.587	5.329	5.587	1,792,598	5.4630	2.46%
2022-08-10	0	6.100	6.080	6.100	6.000	6.800	1,357,775	8,421,153	6.2022	5.445	5.427	5.445	5.355	6.069	1,521,216	5.5358	-6.87%
2022-08-09	0	6.550	6.520	6.570	6.060	6.580	1,644,000	10,634,290	6.4685	5.846	5.819	5.864	5.409	5.873	1,841,895	5.7736	6.16%
2022-08-08	0	6.170	6.150	6.160	6.150	6.560	460,000	2,911,040	6.3283	5.507	5.489	5.498	5.489	5.855	515,372	5.6484	-1.59%
2022-08-05	0	6.270	6.270	6.280	5.880	6.350	991,000	6,163,380	6.2194	5.596	5.596	5.605	5.248	5.668	1,110,290	5.5511	7.00%
2022-08-04	0	5.860	5.860	5.870	5.860	6.230	1,229,000	7,358,250	5.9872	5.230	5.230	5.239	5.230	5.561	1,376,939	5.3439	-2.01%
2022-08-03	0	5.980	5.930	5.980	5.850	6.130	1,199,000	7,134,029	5.9500	5.338	5.293	5.338	5.221	5.471	1,343,328	5.3107	-1.64%
2022-08-02	0	6.080	6.050	6.080	5.850	6.240	911,000	5,491,970	6.0285	5.427	5.400	5.427	5.221	5.570	1,020,661	5.3808	-1.46%
2022-08-01	0	6.170	6.170	6.200	6.050	6.610	2,447,000	15,081,700	6.1633	5.507	5.507	5.534	5.400	5.900	2,741,555	5.5011	-6.66%
2022-07-29	0	6.610	6.600	6.630	6.580	6.860	1,500,171	10,014,267	6.6754	5.900	5.891	5.918	5.873	6.123	1,680,752	5.9582	-3.36%
2022-07-28	0	6.840	6.840	6.850	6.500	7.100	3,030,000	20,497,140	6.7647	6.105	6.105	6.114	5.802	6.337	3,394,733	6.0379	2.09%
2022-07-27	0	6.700	6.700	6.720	6.360	7.550	5,690,000	38,161,080	6.7067	5.980	5.980	5.998	5.677	6.739	6,374,927	5.9861	-11.26%
2022-07-26	0	7.550	7.530	7.560	6.770	7.600	2,220,791	16,232,019	7.3091	6.739	6.721	6.748	6.043	6.783	2,488,116	6.5238	8.63%
2022-07-25	0	6.950	6.950	6.960	6.700	7.130	1,343,000	9,387,520	6.9900	6.203	6.203	6.212	5.980	6.364	1,504,662	6.2390	5.30%
2022-07-22	0	6.600	6.590	6.600	6.550	6.810	1,176,147	7,807,420	6.6381	5.891	5.882	5.891	5.846	6.078	1,317,724	5.9249	-0.30%
2022-07-21	0	6.620	6.620	6.630	6.610	6.990	1,441,000	9,745,970	6.7633	5.909	5.909	5.918	5.900	6.239	1,614,459	6.0367	-4.06%
2022-07-20	0	6.900	6.900	6.920	6.880	7.210	1,388,000	9,699,510	6.9881	6.159	6.159	6.177	6.141	6.435	1,555,079	6.2373	-3.63%
2022-07-19	0	7.160	7.120	7.160	6.990	7.330	647,000	4,591,290	7.0963	6.391	6.355	6.391	6.239	6.542	724,882	6.3338	-0.42%
2022-07-18	0	7.190	7.190	7.240	7.030	7.340	1,057,000	7,592,520	7.1831	6.418	6.418	6.462	6.275	6.551	1,184,235	6.4113	3.75%
2022-07-15	0	6.930	6.930	6.960	6.760	7.310	1,376,000	9,653,320	7.0155	6.185	6.185	6.212	6.034	6.525	1,541,634	6.2617	-4.68%
2022-07-14	0	7.270	7.270	7.320	7.100	7.700	2,178,000	16,005,840	7.3489	6.489	6.489	6.534	6.337	6.873	2,440,174	6.5593	-0.55%
2022-07-13	0	7.310	7.310	7.360	7.300	7.710	1,797,000	13,395,510	7.4544	6.525	6.525	6.569	6.516	6.882	2,013,312	6.6535	-5.80%
2022-07-12	0	7.760	7.750	7.760	7.760	8.060	629,000	4,926,025	7.8315	6.926	6.917	6.926	6.926	7.194	704,715	6.9901	-2.76%
2022-07-11	0	7.980	7.980	8.000	7.800	8.220	1,789,000	14,252,030	7.9665	7.123	7.123	7.140	6.962	7.337	2,004,349	7.1106	-4.89%
2022-07-08	0	8.390	8.380	8.390	8.390	8.800	824,000	7,107,430	8.6255	7.489	7.480	7.489	7.489	7.855	923,188	7.6988	1.21%
2022-07-07	0	8.290	8.290	8.330	8.260	8.590	778,000	6,479,690	8.3287	7.399	7.399	7.435	7.373	7.667	871,651	7.4338	-1.54%
2022-07-06	0	8.420	8.420	8.490	8.190	8.590	1,875,330	15,704,489	8.3743	7.515	7.515	7.578	7.310	7.667	2,101,071	7.4745	-1.52%
2022-07-05	0	8.550	8.550	8.570	8.510	8.700	463,752	3,986,659	8.5965	7.631	7.631	7.649	7.596	7.765	519,576	7.6729	-1.38%
2022-07-04	0	8.670	8.670	8.710	8.430	9.010	1,948,525	16,883,385	8.6647	7.738	7.738	7.774	7.524	8.042	2,183,076	7.7338	-5.04%
2022-06-30	0	9.130	9.080	9.130	8.820	9.350	865,000	7,896,030	9.1284	8.149	8.104	8.149	7.872	8.345	969,123	8.1476	1.13%
2022-06-29	0	9.210	9.210	9.300	8.880	9.690	2,354,000	22,297,904	9.4723	8.058	8.058	8.137	7.770	8.478	2,690,429	8.2879	0.66%
2022-06-28	0	9.150	9.060	9.150	8.800	9.190	1,001,352	9,015,292	9.0031	8.006	7.927	8.006	7.700	8.041	1,144,463	7.8773	2.35%
2022-06-27	0	8.940	8.940	8.950	8.800	9.100	2,352,000	21,037,390	8.9445	7.822	7.822	7.831	7.700	7.962	2,688,144	7.8260	2.64%
2022-06-24	0	8.710	8.700	8.720	8.670	9.060	1,714,000	15,316,960	8.9364	7.621	7.612	7.630	7.586	7.927	1,958,962	7.8189	-0.34%
2022-06-23	0	8.740	8.740	8.780	8.630	8.880	631,000	5,543,720	8.7856	7.647	7.647	7.682	7.551	7.770	721,181	7.6870	0.34%
2022-06-22	0	8.710	8.650	8.710	8.500	9.120	959,109	8,408,428	8.7669	7.621	7.568	7.621	7.437	7.980	1,096,183	7.6706	-4.18%
2022-06-21	0	9.090	9.070	9.090	8.730	9.270	1,254,494	11,262,501	8.9777	7.953	7.936	7.953	7.638	8.111	1,433,784	7.8551	1.00%
2022-06-20	0	9.000	8.980	9.050	8.380	9.160	2,728,000	24,238,100	8.8849	7.875	7.857	7.918	7.332	8.015	3,117,881	7.7739	9.76%
2022-06-17	0	8.200	8.080	8.200	7.950	8.200	843,000	6,785,140	8.0488	7.175	7.070	7.175	6.956	7.175	963,480	7.0423	1.49%
2022-06-16	0	8.080	8.000	8.080	7.980	8.600	559,528	4,608,213	8.2359	7.070	7.000	7.070	6.982	7.525	639,495	7.2060	-3.46%
2022-06-15	0	8.370	8.310	8.370	7.880	8.600	2,356,000	19,741,632	8.3793	7.323	7.271	7.323	6.895	7.525	2,692,715	7.3315	7.86%
2022-06-14	0	7.760	7.730	7.760	7.550	7.870	939,506	7,239,543	7.7057	6.790	6.763	6.790	6.606	6.886	1,073,779	6.7421	-0.51%
2022-06-13	0	7.800	7.790	7.800	7.730	8.340	2,062,000	16,334,820	7.9218	6.825	6.816	6.825	6.763	7.297	2,356,697	6.9312	-9.30%
2022-06-10	0	8.600	8.570	8.600	8.410	8.770	1,207,000	10,470,740	8.6750	7.525	7.498	7.525	7.358	7.673	1,379,502	7.5902	-3.59%
2022-06-09	0	8.920	8.820	8.920	8.340	8.960	2,476,000	21,633,050	8.7371	7.805	7.717	7.805	7.297	7.840	2,829,865	7.6446	5.56%
2022-06-08	0	8.450	8.400	8.450	8.350	8.570	973,000	8,214,130	8.4421	7.393	7.350	7.393	7.306	7.498	1,112,059	7.3864	0.24%
2022-06-07	0	8.430	8.430	8.460	8.250	8.490	703,000	5,897,051	8.3884	7.376	7.376	7.402	7.218	7.428	803,471	7.3395	1.81%
2022-06-06	0	8.280	8.220	8.280	7.910	8.300	642,000	5,218,090	8.1279	7.245	7.192	7.245	6.921	7.262	733,753	7.1115	0.00%
2022-06-02	0	8.280	8.220	8.280	8.040	8.430	618,439	5,061,606	8.1845	7.245	7.192	7.245	7.035	7.376	706,825	7.1610	0.24%
2022-06-01	0	8.260	8.260	8.370	8.260	8.680	850,000	7,183,680	8.4514	7.227	7.227	7.323	7.227	7.595	971,480	7.3946	-0.48%
2022-05-31	0	8.300	8.280	8.300	8.000	8.300	1,430,000	11,734,350	8.2058	7.262	7.245	7.262	7.000	7.262	1,634,373	7.1797	5.46%
2022-05-30	0	7.870	7.870	7.910	7.540	7.970	602,000	4,715,730	7.8334	6.886	6.886	6.921	6.597	6.973	688,037	6.8539	1.55%
2022-05-27	0	7.750	7.750	7.780	7.520	8.110	1,341,000	10,407,178	7.7608	6.781	6.781	6.807	6.580	7.096	1,532,653	6.7903	-1.40%
2022-05-26	0	7.860	7.860	7.900	7.720	8.110	540,000	4,266,630	7.9012	6.877	6.877	6.912	6.755	7.096	617,176	6.9132	-1.01%
2022-05-25	0	7.940	7.900	7.940	7.810	8.020	472,000	3,735,959	7.9152	6.947	6.912	6.947	6.833	7.017	539,457	6.9254	0.00%
2022-05-24	0	7.940	7.940	7.980	7.910	8.280	425,000	3,419,070	8.0449	6.947	6.947	6.982	6.921	7.245	485,740	7.0389	-2.93%
2022-05-23	0	8.180	8.090	8.180	8.000	8.300	613,000	4,940,700	8.0599	7.157	7.078	7.157	7.000	7.262	700,609	7.0520	-2.27%
2022-05-20	0	8.370	8.360	8.370	8.140	8.900	2,101,000	17,711,326	8.4300	7.323	7.315	7.323	7.122	7.787	2,401,271	7.3758	-1.30%
2022-05-19	0	8.480	8.440	8.480	7.760	8.600	2,243,000	18,485,010	8.2412	7.420	7.385	7.420	6.790	7.525	2,563,566	7.2107	3.04%
2022-05-18	0	8.230	8.190	8.240	7.950	8.280	833,000	6,771,636	8.1292	7.201	7.166	7.210	6.956	7.245	952,051	7.1127	0.24%
2022-05-17	0	8.210	8.150	8.210	7.820	8.230	1,259,000	10,141,274	8.0550	7.183	7.131	7.183	6.842	7.201	1,438,934	7.0478	1.73%
2022-05-16	0	8.070	8.050	8.070	7.810	8.600	3,122,000	25,352,611	8.1206	7.061	7.043	7.061	6.833	7.525	3,568,191	7.1052	-1.71%
2022-05-13	0	8.210	8.200	8.210	7.670	8.240	1,116,834	8,990,773	8.0502	7.183	7.175	7.183	6.711	7.210	1,276,450	7.0436	10.80%
2022-05-12	0	7.410	7.410	7.450	7.210	7.660	3,524,000	26,008,048	7.3803	6.483	6.483	6.518	6.308	6.702	4,027,644	6.4574	-3.14%
2022-05-11	0	7.650	7.650	7.670	7.580	8.190	1,497,000	11,602,510	7.7505	6.693	6.693	6.711	6.632	7.166	1,710,949	6.7813	-1.16%
2022-05-10	0	7.740	7.740	7.780	7.500	7.950	1,627,174	12,525,154	7.6975	6.772	6.772	6.807	6.562	6.956	1,859,727	6.7349	-3.49%
2022-05-06	0	8.020	8.020	8.030	8.020	8.560	1,701,000	13,983,500	8.2208	7.017	7.017	7.026	7.017	7.490	1,944,104	7.1928	-9.17%
2022-05-05	0	8.830	8.820	8.840	8.830	9.430	1,335,000	12,035,620	9.0154	7.726	7.717	7.735	7.726	8.251	1,525,796	7.8881	-0.67%
2022-05-04	0	8.890	8.870	8.940	8.760	9.190	344,000	3,095,938	8.9998	7.778	7.761	7.822	7.665	8.041	393,164	7.8744	-4.20%
2022-05-03	0	9.280	9.280	9.330	8.860	9.620	513,583	4,814,583	9.3745	8.120	8.120	8.163	7.752	8.417	586,983	8.2022	0.43%
2022-04-29	0	9.240	9.170	9.250	8.400	9.240	594,000	5,262,220	8.8590	8.085	8.023	8.093	7.350	8.085	678,893	7.7512	6.82%
2022-04-28	0	8.650	8.610	8.650	8.390	8.780	671,775	5,782,502	8.6078	7.568	7.533	7.568	7.341	7.682	767,784	7.5314	-0.80%
2022-04-27	0	8.720	8.700	8.720	8.350	8.990	1,346,775	11,585,738	8.6026	7.630	7.612	7.630	7.306	7.866	1,539,254	7.5269	1.99%
2022-04-26	0	8.550	8.540	8.550	8.500	9.100	1,619,000	14,108,660	8.7144	7.481	7.472	7.481	7.437	7.962	1,850,385	7.6247	-1.61%
2022-04-25	0	8.690	8.530	8.690	8.440	9.000	1,399,000	12,165,470	8.6958	7.603	7.463	7.603	7.385	7.875	1,598,943	7.6084	-4.92%
2022-04-22	0	9.140	9.140	9.160	9.050	9.490	1,365,000	12,565,030	9.2052	7.997	7.997	8.015	7.918	8.303	1,560,083	8.0541	-1.83%
2022-04-21	0	9.310	9.300	9.340	9.280	9.740	1,662,000	15,800,100	9.5067	8.146	8.137	8.172	8.120	8.522	1,899,530	8.3179	-4.51%
2022-04-20	0	9.750	9.750	9.780	9.550	10.16	1,917,507	18,782,933	9.7955	8.531	8.531	8.557	8.356	8.890	2,191,554	8.5706	-4.04%
2022-04-19	0	10.16	10.06	10.18	10.02	10.56	1,691,047	17,270,244	10.213	8.890	8.802	8.907	8.767	9.240	1,932,728	8.9357	-4.15%
2022-04-14	0	10.60	10.60	10.62	10.02	10.62	1,747,000	18,113,580	10.368	9.275	9.275	9.292	8.767	9.292	1,996,678	9.0719	5.16%
2022-04-13	0	10.08	10.08	10.14	9.880	10.40	671,000	6,780,880	10.106	8.820	8.820	8.872	8.645	9.100	766,898	8.8420	-1.56%
2022-04-12	0	10.24	10.24	10.26	9.980	10.54	1,520,000	15,516,216	10.208	8.960	8.960	8.977	8.732	9.222	1,737,236	8.9316	0.79%
2022-04-11	0	10.16	10.14	10.16	9.970	10.70	2,405,311	24,631,448	10.240	8.890	8.872	8.890	8.723	9.362	2,749,074	8.9599	-7.97%
2022-04-08	0	11.04	11.00	11.04	10.58	11.20	2,585,000	28,349,900	10.967	9.659	9.624	9.659	9.257	9.799	2,954,444	9.5957	1.47%
2022-04-07	0	10.88	10.84	10.90	10.80	11.46	3,815,000	42,417,260	11.119	9.519	9.484	9.537	9.449	10.03	4,360,233	9.7282	-3.20%
2022-04-06	0	11.24	11.16	11.24	10.22	11.50	5,843,074	64,471,204	11.034	9.834	9.764	9.834	8.942	10.06	6,678,156	9.6540	1.81%
2022-04-04	0	11.04	11.04	11.14	9.550	11.26	3,479,000	37,363,440	10.740	9.659	9.659	9.747	8.356	9.852	3,976,212	9.3967	17.57%
2022-04-01	0	9.390	9.390	9.450	9.070	9.450	1,251,000	11,545,287	9.2288	8.216	8.216	8.268	7.936	8.268	1,429,791	8.0748	-0.63%
2022-03-31	0	9.450	9.420	9.450	9.000	9.820	1,246,000	11,660,790	9.3586	8.268	8.242	8.268	7.875	8.592	1,424,076	8.1883	0.53%
2022-03-30	0	9.400	9.390	9.400	8.850	9.940	6,587,000	62,470,990	9.4840	8.225	8.216	8.225	7.743	8.697	7,528,402	8.2980	5.62%
2022-03-29	0	8.900	8.850	8.900	8.380	9.270	4,369,000	38,752,971	8.8700	7.787	7.743	7.787	7.332	8.111	4,993,410	7.7608	-0.89%
2022-03-28	0	8.980	8.970	8.980	8.880	9.700	6,887,000	63,255,070	9.1847	7.857	7.848	7.857	7.770	8.487	7,871,278	8.0362	-9.02%
2022-03-25	0	9.870	9.760	9.880	9.380	10.80	3,951,998	39,667,641	10.037	8.636	8.540	8.645	8.207	9.449	4,516,810	8.7822	-5.82%
2022-03-24	0	10.48	10.46	10.50	10.40	11.42	1,424,650	15,386,320	10.800	9.170	9.152	9.187	9.100	9.992	1,628,258	9.4496	-5.59%
2022-03-23	0	11.10	10.98	11.10	10.70	11.60	3,182,000	35,251,860	11.079	9.712	9.607	9.712	9.362	10.15	3,636,766	9.6932	0.36%
2022-03-22	0	11.06	10.88	11.06	9.940	11.18	1,651,000	17,764,300	10.760	9.677	9.519	9.677	8.697	9.782	1,886,958	9.4143	6.14%
2022-03-21	0	10.42	10.36	10.42	10.20	10.94	2,005,082	21,098,662	10.523	9.117	9.065	9.117	8.925	9.572	2,291,645	9.2068	-1.14%
2022-03-18	0	10.54	10.46	10.54	9.710	10.86	3,290,000	33,842,748	10.287	9.222	9.152	9.222	8.496	9.502	3,760,201	9.0003	-3.83%
2022-03-17	0	10.96	10.96	11.00	9.910	11.12	5,972,000	63,348,720	10.608	9.589	9.589	9.624	8.671	9.729	6,825,507	9.2812	16.60%
2022-03-16	0	9.400	9.280	9.400	7.310	9.770	8,216,884	68,897,408	8.3849	8.225	8.120	8.225	6.396	8.548	9,391,226	7.3364	28.77%
2022-03-15	0	7.300	7.200	7.300	7.070	9.570	9,825,784	82,265,237	8.3724	6.387	6.300	6.387	6.186	8.373	11,230,067	7.3254	-20.22%
2022-03-14	0	9.150	9.150	9.200	9.060	10.76	4,887,000	47,902,941	9.8021	8.006	8.006	8.050	7.927	9.414	5,585,441	8.5764	-16.67%
2022-03-11	0	10.98	10.98	11.06	10.50	11.44	3,796,000	41,668,250	10.977	9.607	9.607	9.677	9.187	10.01	4,338,517	9.6043	-4.52%
2022-03-10	0	11.50	11.44	11.50	11.04	11.84	2,769,243	31,540,429	11.390	10.06	10.01	10.06	9.659	10.36	3,165,018	9.9653	4.55%
2022-03-09	0	11.00	10.98	11.00	10.78	12.50	5,867,000	65,286,440	11.128	9.624	9.607	9.624	9.432	10.94	6,705,501	9.7363	-5.50%
2022-03-08	0	11.64	11.60	11.64	11.32	12.76	2,968,100	34,993,803	11.790	10.18	10.15	10.18	9.904	11.16	3,392,296	10.316	-9.20%
2022-03-07	0	12.82	12.82	12.84	12.38	13.42	4,000,353	51,921,218	12.979	11.22	11.22	11.23	10.83	11.74	4,572,076	11.356	-3.03%
2022-03-04	0	13.22	13.16	13.22	12.92	13.56	1,155,000	15,297,740	13.245	11.57	11.51	11.57	11.30	11.86	1,320,071	11.589	-3.08%
2022-03-03	0	13.64	13.64	13.68	13.46	14.10	1,090,000	15,075,860	13.831	11.93	11.93	11.97	11.78	12.34	1,245,781	12.102	1.34%
2022-03-02	0	13.46	13.46	13.50	13.08	13.72	1,740,171	23,263,620	13.369	11.78	11.78	11.81	11.44	12.00	1,988,873	11.697	-1.32%
2022-03-01	0	13.64	13.58	13.66	12.92	13.70	2,164,000	28,878,320	13.345	11.93	11.88	11.95	11.30	11.99	2,473,275	11.676	4.28%
2022-02-28	0	13.08	13.04	13.08	12.78	13.66	1,968,529	25,625,037	13.017	11.44	11.41	11.44	11.18	11.95	2,249,868	11.390	-5.49%
2022-02-25	0	13.84	13.84	13.86	13.48	14.12	2,290,000	31,783,710	13.879	12.11	12.11	12.13	11.79	12.35	2,617,283	12.144	2.82%
2022-02-24	0	13.46	13.36	13.46	13.10	14.24	2,050,000	27,797,279	13.560	11.78	11.69	11.78	11.46	12.46	2,342,982	11.864	-7.55%
2022-02-23	0	14.56	14.50	14.56	14.42	14.92	1,085,000	15,773,060	14.537	12.74	12.69	12.74	12.62	13.05	1,240,066	12.720	-0.68%
2022-02-22	0	14.66	14.66	14.70	14.18	15.06	2,289,000	33,296,970	14.547	12.83	12.83	12.86	12.41	13.18	2,616,140	12.728	-0.95%
2022-02-21	0	14.80	14.76	14.80	14.42	15.58	1,460,000	21,767,260	14.909	12.95	12.91	12.95	12.62	13.63	1,668,661	13.045	-2.37%
2022-02-18	0	15.16	15.04	15.16	14.36	15.58	1,910,000	28,772,340	15.064	13.26	13.16	13.26	12.56	13.63	2,182,974	13.180	5.57%
2022-02-17	0	14.36	14.28	14.36	14.12	14.88	1,425,738	20,517,209	14.391	12.56	12.49	12.56	12.35	13.02	1,629,502	12.591	-1.24%
2022-02-16	0	14.54	14.38	14.54	14.30	14.92	2,031,171	29,526,225	14.537	12.72	12.58	12.72	12.51	13.05	2,321,462	12.719	-0.27%
2022-02-15	0	14.58	14.50	14.58	14.28	15.48	3,037,000	44,443,200	14.634	12.76	12.69	12.76	12.49	13.54	3,471,043	12.804	-4.20%
2022-02-14	0	15.22	15.20	15.26	15.20	15.90	1,142,524	17,692,992	15.486	13.32	13.30	13.35	13.30	13.91	1,305,811	13.549	-4.87%
2022-02-11	0	16.00	15.94	16.00	15.62	16.86	4,150,000	67,511,120	16.268	14.00	13.95	14.00	13.67	14.75	4,743,111	14.234	0.00%
2022-02-10	0	16.00	15.96	16.00	15.20	16.10	2,110,452	33,313,750	15.785	14.00	13.96	14.00	13.30	14.09	2,412,074	13.811	5.26%
2022-02-09	0	15.20	15.12	15.20	14.72	15.42	2,714,894	41,127,622	15.149	13.30	13.23	13.30	12.88	13.49	3,102,902	13.255	5.26%
2022-02-08	0	14.44	14.44	14.52	14.16	14.94	1,218,000	17,680,400	14.516	12.63	12.63	12.70	12.39	13.07	1,392,074	12.701	-3.73%
2022-02-07	0	15.00	14.82	15.00	14.46	15.14	859,000	12,685,980	14.768	13.12	12.97	13.12	12.65	13.25	981,767	12.922	0.67%
2022-02-04	0	14.90	14.84	14.90	14.22	15.00	510,000	7,544,660	14.794	13.04	12.98	13.04	12.44	13.12	582,888	12.944	7.19%
2022-01-31	0	13.90	13.86	13.90	13.58	13.96	290,000	4,019,240	13.859	12.16	12.13	12.16	11.88	12.21	331,446	12.126	1.46%
2022-01-28	0	13.70	13.56	13.70	13.56	14.26	622,128	8,531,647	13.714	11.99	11.86	11.99	11.86	12.48	711,041	11.999	0.00%
2022-01-27	0	13.70	13.70	13.76	13.52	14.12	1,231,000	16,886,722	13.718	11.99	11.99	12.04	11.83	12.35	1,406,932	12.003	-4.73%
2022-01-26	0	14.38	14.38	14.40	14.10	14.78	3,148,674	45,769,323	14.536	12.58	12.58	12.60	12.34	12.93	3,598,677	12.718	1.99%
2022-01-25	0	14.10	14.08	14.10	14.08	14.98	2,244,347	32,737,307	14.587	12.34	12.32	12.34	12.32	13.11	2,565,105	12.763	-2.35%
2022-01-24	0	14.44	14.42	14.52	14.32	15.70	3,683,000	55,219,303	14.993	12.63	12.62	12.70	12.53	13.74	4,209,368	13.118	-1.63%
2022-01-21	0	14.68	14.66	14.80	13.90	14.98	3,839,000	56,250,460	14.652	12.84	12.83	12.95	12.16	13.11	4,387,663	12.820	1.94%
2022-01-20	0	14.40	14.36	14.40	13.00	14.48	6,629,948	93,004,684	14.028	12.60	12.56	12.60	11.37	12.67	7,577,488	12.274	11.46%
2022-01-19	0	12.92	12.92	12.94	11.88	13.06	3,125,000	39,736,640	12.716	11.30	11.30	11.32	10.39	11.43	3,571,619	11.126	10.05%
2022-01-18	0	11.74	11.66	11.74	11.48	11.90	778,000	9,056,520	11.641	10.27	10.20	10.27	10.04	10.41	889,190	10.185	2.26%
2022-01-17	0	11.48	11.42	11.48	10.96	12.20	1,906,000	21,871,140	11.475	10.04	9.992	10.04	9.589	10.67	2,178,402	10.040	0.88%
2022-01-14	0	11.38	11.36	11.38	11.24	11.82	1,906,334	21,792,147	11.431	9.957	9.939	9.957	9.834	10.34	2,178,784	10.002	-3.40%
2022-01-13	0	11.78	11.74	11.78	11.72	12.60	1,857,000	22,307,140	12.013	10.31	10.27	10.31	10.25	11.02	2,122,399	10.510	-6.66%
2022-01-12	0	12.62	12.58	12.62	12.38	13.16	1,648,087	20,877,250	12.668	11.04	11.01	11.04	10.83	11.51	1,883,629	11.084	-2.17%
2022-01-11	0	12.90	12.88	12.94	12.02	13.06	1,999,500	25,529,730	12.768	11.29	11.27	11.32	10.52	11.43	2,285,265	11.171	2.71%
2022-01-10	0	12.56	12.54	12.56	11.44	12.84	5,393,000	66,417,680	12.316	10.99	10.97	10.99	10.01	11.23	6,163,758	10.776	6.44%
2022-01-07	0	11.80	11.60	11.80	10.72	11.96	3,160,702	36,364,142	11.505	10.32	10.15	10.32	9.379	10.46	3,612,424	10.066	8.06%
2022-01-06	0	10.92	10.90	10.94	10.74	11.52	2,690,000	29,345,640	10.909	9.554	9.537	9.572	9.397	10.08	3,074,450	9.5450	-2.15%
2022-01-05	0	11.16	11.16	11.20	10.40	11.38	5,249,955	57,851,089	11.019	9.764	9.764	9.799	9.100	9.957	6,000,269	9.6414	2.95%
2022-01-04	0	10.84	10.82	10.84	10.08	10.88	4,740,352	50,110,126	10.571	9.484	9.467	9.484	8.820	9.519	5,417,835	9.2491	9.27%
2022-01-03	0	9.920	9.920	9.930	9.870	11.10	2,081,000	20,984,470	10.084	8.680	8.680	8.688	8.636	9.712	2,378,413	8.8229	-11.27%
2021-12-31	0	11.18	11.04	11.18	10.80	11.20	830,000	9,116,680	10.984	9.782	9.659	9.782	9.449	9.799	948,622	9.6104	5.87%
2021-12-30	0	10.56	10.54	10.56	10.26	10.90	3,387,529	35,305,636	10.422	9.240	9.222	9.240	8.977	9.537	3,871,669	9.1190	-2.40%
2021-12-29	0	10.82	10.80	10.84	10.52	11.82	3,332,000	36,099,540	10.834	9.467	9.449	9.484	9.205	10.34	3,808,203	9.4794	-7.52%
2021-12-28	0	11.70	11.66	11.70	11.20	11.90	3,742,719	43,753,623	11.690	10.24	10.20	10.24	9.799	10.41	4,277,622	10.228	4.46%
2021-12-24	0	11.20	11.18	11.20	11.12	12.00	3,440,000	38,866,120	11.298	9.799	9.782	9.799	9.729	10.50	3,931,639	9.8855	-6.98%
2021-12-23	0	12.04	12.00	12.04	11.88	12.74	3,067,000	36,967,280	12.053	10.53	10.50	10.53	10.39	11.15	3,505,330	10.546	-2.75%
2021-12-22	0	12.38	12.30	12.38	12.02	12.46	1,488,742	18,248,672	12.258	10.83	10.76	10.83	10.52	10.90	1,701,510	10.725	4.03%
2021-12-21	0	11.90	11.82	11.90	11.66	12.24	1,403,174	16,707,832	11.907	10.41	10.34	10.41	10.20	10.71	1,603,713	10.418	1.71%
2021-12-20	0	11.70	11.64	11.70	11.26	12.06	1,717,167	19,945,345	11.615	10.24	10.18	10.24	9.852	10.55	1,962,581	10.163	-0.68%
2021-12-17	0	11.78	11.78	11.80	11.30	12.16	4,291,467	50,936,721	11.869	10.31	10.31	10.32	9.887	10.64	4,904,796	10.385	5.56%
2021-12-16	0	11.16	11.16	11.20	11.00	12.16	6,366,000	71,898,680	11.294	9.764	9.764	9.799	9.624	10.64	7,275,817	9.8819	-4.12%
2021-12-15	0	11.64	11.64	11.66	11.12	12.14	5,250,020	60,635,431	11.550	10.18	10.18	10.20	9.729	10.62	6,000,343	10.105	-0.17%
2021-12-14	0	11.66	11.60	11.66	11.66	13.24	6,340,353	77,048,106	12.152	10.20	10.15	10.20	10.20	11.58	7,246,505	10.632	-10.99%
2021-12-13	0	13.10	13.08	13.10	13.02	13.90	978,000	13,110,880	13.406	11.46	11.44	11.46	11.39	12.16	1,117,774	11.729	-3.11%
2021-12-10	0	13.52	13.52	13.64	13.32	14.52	1,559,000	21,502,660	13.793	11.83	11.83	11.93	11.65	12.70	1,781,809	12.068	-7.40%
2021-12-09	0	14.60	14.48	14.60	13.90	14.60	1,325,705	19,154,366	14.448	12.77	12.67	12.77	12.16	12.77	1,515,172	12.642	5.04%
2021-12-08	0	13.90	13.90	14.00	13.76	14.14	1,766,000	24,620,600	13.941	12.16	12.16	12.25	12.04	12.37	2,018,394	12.198	-1.28%
2021-12-07	0	14.08	14.02	14.08	13.46	14.20	2,117,175	29,363,600	13.869	12.32	12.27	12.32	11.78	12.42	2,419,758	12.135	6.18%
2021-12-06	0	13.26	13.26	13.28	12.86	13.80	2,803,000	37,638,820	13.428	11.60	11.60	11.62	11.25	12.07	3,203,600	11.749	2.95%
2021-12-03	0	12.88	12.80	12.88	12.64	13.60	1,068,000	13,752,800	12.877	11.27	11.20	11.27	11.06	11.90	1,220,637	11.267	-3.01%
2021-12-02	0	13.28	13.26	13.28	13.18	13.94	1,400,704	18,667,515	13.327	11.62	11.60	11.62	11.53	12.20	1,600,890	11.661	-3.91%
2021-12-01	0	13.82	13.80	13.82	13.26	14.36	2,076,000	28,956,720	13.948	12.09	12.07	12.09	11.60	12.56	2,372,698	12.204	1.92%
2021-11-30	0	13.56	13.50	13.56	13.22	13.74	1,611,000	21,599,860	13.408	11.86	11.81	11.86	11.57	12.02	1,841,241	11.731	0.89%
2021-11-29	0	13.44	13.38	13.44	13.22	13.50	528,000	7,067,790	13.386	11.76	11.71	11.76	11.57	11.81	603,461	11.712	0.45%
2021-11-26	0	13.38	13.36	13.38	13.22	13.70	1,362,000	18,178,720	13.347	11.71	11.69	11.71	11.57	11.99	1,556,655	11.678	-3.18%
2021-11-25	0	13.82	13.76	13.86	13.46	13.96	683,000	9,430,040	13.807	12.09	12.04	12.13	11.78	12.21	780,613	12.080	2.52%
2021-11-24	0	13.48	13.44	13.48	13.14	13.60	1,058,000	14,123,512	13.349	11.79	11.76	11.79	11.50	11.90	1,209,207	11.680	0.60%
2021-11-23	0	13.40	13.40	13.42	13.26	13.94	1,024,000	13,894,620	13.569	11.72	11.72	11.74	11.60	12.20	1,170,348	11.872	-1.03%
2021-11-22	0	13.54	13.54	13.56	13.46	14.00	817,600	11,156,180	13.645	11.85	11.85	11.86	11.78	12.25	934,450	11.939	-1.74%
2021-11-19	0	13.78	13.62	13.78	13.08	14.00	1,544,000	20,906,640	13.541	12.06	11.92	12.06	11.44	12.25	1,764,666	11.847	2.53%
2021-11-18	0	13.44	13.42	13.44	13.34	14.10	1,618,000	21,830,860	13.493	11.76	11.74	11.76	11.67	12.34	1,849,242	11.805	-4.68%
2021-11-17	0	14.10	14.08	14.12	14.04	15.14	937,000	13,432,240	14.335	12.34	12.32	12.35	12.28	13.25	1,070,914	12.543	-5.24%
2021-11-16	0	14.88	14.76	14.88	14.12	14.96	1,381,000	20,422,290	14.788	13.02	12.91	13.02	12.35	13.09	1,578,370	12.939	5.38%
2021-11-15	0	14.12	14.08	14.12	14.04	15.04	1,085,000	15,619,340	14.396	12.35	12.32	12.35	12.28	13.16	1,240,066	12.596	-5.61%
2021-11-12	0	14.96	14.88	14.96	14.56	15.40	1,386,000	20,667,342	14.912	13.09	13.02	13.09	12.74	13.47	1,584,085	13.047	0.27%
2021-11-11	0	14.92	14.92	14.94	14.02	15.10	2,035,000	29,826,960	14.657	13.05	13.05	13.07	12.27	13.21	2,325,839	12.824	3.61%
2021-11-10	0	14.40	14.34	14.40	12.90	14.54	3,157,000	43,924,620	13.913	12.60	12.55	12.60	11.29	12.72	3,608,193	12.174	7.95%
2021-11-09	0	13.34	13.34	13.36	13.12	13.60	769,000	10,246,460	13.324	11.67	11.67	11.69	11.48	11.90	878,904	11.658	-1.19%
2021-11-08	0	13.50	13.44	13.52	13.26	13.86	804,000	10,860,260	13.508	11.81	11.76	11.83	11.60	12.13	918,906	11.819	0.60%
2021-11-05	0	13.42	13.42	13.44	13.38	13.80	1,402,000	18,930,340	13.502	11.74	11.74	11.76	11.71	12.07	1,602,371	11.814	-4.01%
2021-11-04	0	13.98	13.96	14.00	13.80	14.42	1,324,000	18,583,080	14.036	12.23	12.21	12.25	12.07	12.62	1,513,224	12.280	-1.96%
2021-11-03	0	14.26	14.24	14.26	14.08	14.56	1,291,000	18,337,632	14.204	12.48	12.46	12.48	12.32	12.74	1,475,507	12.428	0.99%
2021-11-02	0	14.12	14.08	14.16	14.00	14.94	1,156,000	16,534,740	14.303	12.35	12.32	12.39	12.25	13.07	1,321,213	12.515	-3.81%
2021-11-01	0	14.68	14.66	14.68	14.58	15.04	718,174	10,605,701	14.768	12.84	12.83	12.84	12.76	13.16	820,814	12.921	-3.04%
2021-10-29	0	15.14	15.10	15.14	15.00	15.74	1,746,000	26,747,980	15.320	13.25	13.21	13.25	13.12	13.77	1,995,535	13.404	-4.78%
2021-10-28	0	15.90	15.90	15.92	15.76	16.20	781,000	12,412,020	15.893	13.91	13.91	13.93	13.79	14.17	892,619	13.905	-1.00%
2021-10-27	0	16.06	16.06	16.08	15.40	16.40	1,403,000	22,691,940	16.174	14.05	14.05	14.07	13.47	14.35	1,603,514	14.151	-1.23%
2021-10-26	0	16.26	16.10	16.26	15.92	16.88	2,102,000	34,285,010	16.311	14.23	14.09	14.23	13.93	14.77	2,402,414	14.271	-2.63%
2021-10-25	0	16.70	16.70	16.78	16.50	17.24	2,190,000	37,034,580	16.911	14.61	14.61	14.68	14.44	15.08	2,502,991	14.796	-2.91%
2021-10-22	0	17.20	17.14	17.20	16.10	17.80	4,199,000	72,685,940	17.310	15.05	15.00	15.05	14.09	15.57	4,799,114	15.146	2.99%
2021-10-21	0	16.70	16.70	16.74	15.92	16.98	2,068,000	34,581,403	16.722	14.61	14.61	14.65	13.93	14.86	2,363,555	14.631	4.24%
2021-10-20	0	16.02	16.02	16.08	15.76	16.10	927,000	14,809,020	15.975	14.02	14.02	14.07	13.79	14.09	1,059,485	13.978	1.26%
2021-10-19	0	15.82	15.82	15.86	15.70	16.04	1,011,000	16,073,200	15.898	13.84	13.84	13.88	13.74	14.03	1,155,490	13.910	-0.50%
2021-10-18	0	15.90	15.90	15.96	15.72	16.46	597,000	9,525,000	15.955	13.91	13.91	13.96	13.75	14.40	682,322	13.960	-2.33%
2021-10-15	0	16.28	16.24	16.28	15.90	16.48	1,306,000	21,033,920	16.106	14.24	14.21	14.24	13.91	14.42	1,492,651	14.092	-0.49%
2021-10-12	0	16.36	16.32	16.36	16.14	17.10	1,736,000	28,727,755	16.548	14.31	14.28	14.31	14.12	14.96	1,984,106	14.479	-1.09%
2021-10-11	0	16.54	16.46	16.54	16.04	16.70	1,685,000	27,703,960	16.442	14.47	14.40	14.47	14.03	14.61	1,925,817	14.386	2.99%
2021-10-08	0	16.06	15.96	16.06	15.72	16.32	1,948,000	31,158,940	15.995	14.05	13.96	14.05	13.75	14.28	2,226,405	13.995	-1.47%
2021-10-07	0	16.30	16.20	16.30	15.42	16.40	1,538,000	24,644,620	16.024	14.26	14.17	14.26	13.49	14.35	1,757,808	14.020	3.56%
2021-10-06	0	15.74	15.70	15.74	15.00	16.22	782,000	12,081,780	15.450	13.77	13.74	13.77	13.12	14.19	893,762	13.518	-1.01%
2021-10-05	0	15.90	15.86	15.90	15.58	16.54	703,000	11,132,500	15.836	13.91	13.88	13.91	13.63	14.47	803,471	13.856	-3.99%
2021-10-04	0	16.56	16.52	16.56	15.96	17.14	954,000	15,665,520	16.421	14.49	14.45	14.49	13.96	15.00	1,090,344	14.368	-0.48%
2021-09-30	0	16.64	16.52	16.64	16.02	16.64	859,217	14,162,914	16.484	14.56	14.45	14.56	14.02	14.56	982,015	14.422	0.97%
2021-09-29	0	16.48	16.32	16.48	15.74	16.50	1,245,000	20,134,335	16.172	14.42	14.28	14.42	13.77	14.44	1,422,933	14.150	1.10%
2021-09-28	0	16.30	16.06	16.30	14.82	16.44	3,000,000	47,769,617	15.923	14.26	14.05	14.26	12.97	14.38	3,428,755	13.932	11.19%
2021-09-27	0	14.66	14.62	14.66	14.46	15.70	2,213,000	32,868,140	14.852	12.83	12.79	12.83	12.65	13.74	2,529,278	12.995	-3.17%
2021-09-24	0	15.14	15.12	15.14	14.94	15.84	1,224,000	18,739,305	15.310	13.25	13.23	13.25	13.07	13.86	1,398,932	13.395	-3.93%
2021-09-23	0	15.76	15.72	15.78	15.20	16.00	2,513,527	39,296,568	15.634	13.79	13.75	13.81	13.30	14.00	2,872,756	13.679	5.91%
2021-09-21	0	14.88	14.86	14.88	13.94	15.00	1,190,000	17,365,163	14.593	13.02	13.00	13.02	12.20	13.12	1,360,073	12.768	5.08%
2021-09-20	0	14.16	14.12	14.16	13.66	14.70	1,796,000	25,390,270	14.137	12.39	12.35	12.39	11.95	12.86	2,052,681	12.369	-5.60%
2021-09-17	0	15.00	14.98	15.00	14.66	15.50	1,455,000	21,760,160	14.955	13.12	13.11	13.12	12.83	13.56	1,662,946	13.085	1.08%
2021-09-16	0	14.84	14.82	14.86	14.50	15.46	4,211,000	62,028,271	14.730	12.98	12.97	13.00	12.69	13.53	4,812,829	12.888	-2.62%
2021-09-15	0	15.24	15.24	15.26	15.10	16.34	4,938,000	76,766,860	15.546	13.33	13.33	13.35	13.21	14.30	5,643,730	13.602	-6.39%
2021-09-14	0	16.28	16.26	16.28	15.94	17.00	2,222,534	36,734,334	16.528	14.24	14.23	14.24	13.95	14.87	2,540,175	14.461	-4.24%
2021-09-13	0	17.00	16.96	17.00	16.52	17.10	2,161,171	36,328,978	16.810	14.87	14.84	14.87	14.45	14.96	2,470,042	14.708	0.47%
2021-09-10	0	16.92	16.90	16.92	16.40	17.00	1,503,403	25,233,965	16.785	14.80	14.79	14.80	14.35	14.87	1,718,267	14.686	2.55%
2021-09-09	0	16.50	16.50	16.54	16.40	17.04	2,753,631	45,902,263	16.670	14.44	14.44	14.47	14.35	14.91	3,147,175	14.585	-3.06%
2021-09-08	0	17.02	17.02	17.04	16.92	17.30	2,166,000	36,848,080	17.012	14.89	14.89	14.91	14.80	15.14	2,475,561	14.885	-1.16%
2021-09-07	0	17.22	17.22	17.30	17.08	17.58	1,328,697	22,978,448	17.294	15.07	15.07	15.14	14.94	15.38	1,518,592	15.131	-2.05%
2021-09-06	0	17.58	17.56	17.58	17.36	18.00	867,000	15,286,940	17.632	15.38	15.36	15.38	15.19	15.75	990,910	15.427	-2.55%
2021-09-03	0	18.04	18.04	18.08	17.62	18.22	1,741,176	31,313,192	17.984	15.78	15.78	15.82	15.42	15.94	1,990,022	15.735	-1.20%
2021-09-02	0	18.26	18.22	18.26	17.54	18.30	2,461,348	44,537,114	18.095	15.98	15.94	15.98	15.35	16.01	2,813,119	15.832	4.10%
2021-09-01	0	17.54	17.48	17.54	16.92	17.68	2,069,000	35,845,080	17.325	15.35	15.29	15.35	14.80	15.47	2,364,698	15.158	1.62%
2021-08-31	0	17.26	17.18	17.26	16.70	17.50	846,000	14,485,520	17.122	15.10	15.03	15.10	14.61	15.31	966,909	14.981	1.05%
2021-08-30	0	17.08	17.08	17.10	16.70	18.00	2,150,000	37,385,180	17.389	14.94	14.94	14.96	14.61	15.75	2,457,274	15.214	-3.06%
2021-08-27	0	17.62	17.62	17.70	17.16	17.78	1,055,169	18,409,010	17.447	15.42	15.42	15.49	15.01	15.56	1,205,972	15.265	-1.01%
2021-08-26	0	17.80	17.78	17.80	17.52	18.04	1,071,000	19,021,860	17.761	15.57	15.56	15.57	15.33	15.78	1,224,065	15.540	0.00%
2021-08-25	0	17.80	17.80	17.84	17.62	18.60	3,052,392	54,809,246	17.956	15.57	15.57	15.61	15.42	16.27	3,488,634	15.711	-3.26%
2021-08-24	0	18.40	18.36	18.40	17.40	18.42	3,655,000	66,424,097	18.174	16.10	16.06	16.10	15.22	16.12	4,177,366	15.901	6.98%
2021-08-23	0	17.20	17.14	17.20	16.20	17.40	4,769,000	81,003,860	16.986	15.05	15.00	15.05	14.17	15.22	5,450,577	14.862	9.55%
2021-08-20	0	15.70	15.64	15.70	15.20	16.44	5,021,062	78,577,299	15.650	13.74	13.68	13.74	13.30	14.38	5,738,663	13.693	-2.48%
2021-08-19	0	16.10	16.04	16.10	15.86	17.06	2,299,000	37,346,880	16.245	14.09	14.03	14.09	13.88	14.93	2,627,569	14.213	-5.63%
2021-08-18	0	17.06	17.06	17.08	16.50	17.54	1,006,177	17,000,781	16.896	14.93	14.93	14.94	14.44	15.35	1,149,978	14.784	-1.84%
2021-08-17	0	17.38	17.36	17.44	17.30	18.56	488,100	8,602,080	17.624	15.21	15.19	15.26	15.14	16.24	557,858	15.420	-4.61%
2021-08-16	0	18.22	18.22	18.34	18.04	18.84	758,000	13,892,635	18.328	15.94	15.94	16.05	15.78	16.48	866,332	16.036	-0.98%
2021-08-13	0	18.40	18.40	18.42	18.04	18.92	1,225,597	22,530,006	18.383	16.10	16.10	16.12	15.78	16.55	1,400,757	16.084	-1.50%
2021-08-12	0	18.68	18.66	18.68	17.90	19.30	1,547,540	28,522,643	18.431	16.34	16.33	16.34	15.66	16.89	1,768,712	16.126	-1.89%
2021-08-11	0	19.04	19.02	19.04	17.94	19.40	4,325,000	82,309,232	19.031	16.66	16.64	16.66	15.70	16.97	4,943,121	16.651	6.37%
2021-08-10	0	17.90	17.90	17.98	17.06	18.04	1,273,000	22,520,360	17.691	15.66	15.66	15.73	14.93	15.78	1,454,935	15.479	2.29%
2021-08-09	0	17.50	17.50	17.64	16.38	17.78	1,390,174	24,250,768	17.444	15.31	15.31	15.43	14.33	15.56	1,588,855	15.263	3.80%
2021-08-06	0	16.86	16.78	16.86	16.60	17.48	2,322,000	39,137,398	16.855	14.75	14.68	14.75	14.52	15.29	2,653,856	14.747	-2.32%
2021-08-05	0	17.26	17.12	17.26	16.98	18.44	2,058,097	35,777,580	17.384	15.10	14.98	15.10	14.86	16.13	2,352,237	15.210	-3.47%
2021-08-04	0	17.88	17.86	17.88	17.78	18.66	2,522,000	45,740,740	18.137	15.64	15.63	15.64	15.56	16.33	2,882,440	15.869	-3.46%
2021-08-03	0	18.52	18.50	18.52	17.92	18.60	1,451,492	26,719,234	18.408	16.20	16.19	16.20	15.68	16.27	1,658,937	16.106	3.23%
2021-08-02	0	17.94	17.94	18.12	16.98	18.26	2,785,000	49,133,374	17.642	15.70	15.70	15.85	14.86	15.98	3,183,027	15.436	1.47%
2021-07-30	0	17.68	17.64	17.68	17.40	18.88	1,554,276	27,814,330	17.895	15.47	15.43	15.47	15.22	16.52	1,776,410	15.658	-6.36%
2021-07-29	0	18.88	18.88	18.90	18.20	19.30	6,472,000	121,466,310	18.768	16.52	16.52	16.54	15.92	16.89	7,396,967	16.421	4.08%
2021-07-28	0	18.14	18.10	18.14	15.78	18.14	7,080,000	119,705,360	16.908	15.87	15.84	15.87	13.81	15.87	8,091,861	14.793	18.41%
2021-07-27	0	15.32	15.22	15.32	14.80	18.00	8,753,000	141,755,460	16.195	13.40	13.32	13.40	12.95	15.75	10,003,963	14.170	-13.15%
2021-07-26	0	17.64	17.64	17.70	16.58	20.20	9,858,000	178,082,958	18.065	15.43	15.43	15.49	14.51	17.67	11,266,888	15.806	-13.53%
2021-07-23	0	20.40	20.35	20.40	20.00	21.15	2,257,000	46,299,275	20.514	17.85	17.81	17.85	17.50	18.51	2,579,566	17.948	-2.16%
2021-07-22	0	20.85	20.80	20.90	19.80	21.00	1,997,500	41,277,615	20.665	18.24	18.20	18.29	17.32	18.37	2,282,979	18.081	3.99%
2021-07-21	0	20.05	20.00	20.10	19.34	20.40	7,830,174	154,895,539	19.782	17.54	17.50	17.59	16.92	17.85	8,949,248	17.308	3.67%
2021-07-20	0	19.34	19.30	19.34	19.12	21.00	7,568,000	149,818,694	19.796	16.92	16.89	16.92	16.73	18.37	8,649,605	17.321	-7.90%
2021-07-19	0	21.00	21.00	21.05	20.75	21.50	2,099,322	44,290,869	21.098	18.37	18.37	18.42	18.16	18.81	2,399,353	18.460	-0.71%
2021-07-16	0	21.15	21.10	21.15	20.40	21.15	2,273,352	47,111,238	20.723	18.51	18.46	18.51	17.85	18.51	2,598,255	18.132	2.67%
2021-07-15	0	20.60	20.55	20.60	20.15	21.10	1,775,000	36,576,900	20.607	18.02	17.98	18.02	17.63	18.46	2,028,680	18.030	-0.72%
2021-07-14	0	20.75	20.65	20.75	20.45	21.30	1,632,175	33,919,707	20.782	18.16	18.07	18.16	17.89	18.64	1,865,443	18.183	0.73%
2021-07-13	0	20.60	20.60	20.65	20.25	21.20	4,517,000	93,025,700	20.595	18.02	18.02	18.07	17.72	18.55	5,162,561	18.019	-2.60%
2021-07-12	0	21.15	21.10	21.15	20.85	21.60	1,960,834	41,476,896	21.153	18.51	18.46	18.51	18.24	18.90	2,241,073	18.508	0.24%
2021-07-09	0	21.10	21.10	21.15	20.65	21.55	1,558,824	32,953,820	21.140	18.46	18.46	18.51	18.07	18.86	1,781,608	18.497	-1.40%
2021-07-08	0	21.40	21.40	21.45	21.10	22.60	3,875,931	84,120,552	21.703	18.72	18.72	18.77	18.46	19.77	4,429,872	18.989	-5.93%
2021-07-07	0	22.75	22.65	22.75	22.35	23.50	1,438,000	32,806,100	22.814	19.91	19.82	19.91	19.56	20.56	1,643,516	19.961	-1.09%
2021-07-06	0	23.00	22.95	23.00	22.00	23.25	6,511,212	148,299,301	22.776	20.12	20.08	20.12	19.25	20.34	7,441,783	19.928	4.31%
2021-07-05	0	22.05	22.05	22.15	21.90	23.30	3,474,986	78,274,971	22.525	19.29	19.29	19.38	19.16	20.39	3,971,625	19.709	-6.17%
2021-07-02	0	23.50	23.35	23.50	22.15	23.95	4,005,000	91,752,925	22.910	20.56	20.43	20.56	19.38	20.96	4,577,387	20.045	0.99%
2021-06-30	0	23.60	23.60	23.65	23.15	24.00	3,412,446	80,568,481	23.610	20.36	20.36	20.40	19.97	20.71	3,955,461	20.369	0.43%
2021-06-29	0	23.50	23.50	23.55	22.40	23.50	2,993,000	69,045,804	23.069	20.27	20.27	20.32	19.32	20.27	3,469,270	19.902	3.52%
2021-06-28	0	22.70	22.70	22.75	22.40	23.40	835,796	19,077,490	22.826	19.58	19.58	19.63	19.32	20.19	968,794	19.692	-1.30%
2021-06-25	0	23.00	23.00	23.10	22.35	23.20	1,996,000	45,656,116	22.874	19.84	19.84	19.93	19.28	20.02	2,313,619	19.734	0.22%
2021-06-24	0	22.95	22.90	22.95	22.25	23.00	1,596,888	36,250,430	22.701	19.80	19.76	19.80	19.20	19.84	1,850,997	19.584	1.32%
2021-06-23	0	22.65	22.50	22.65	21.45	22.85	2,971,354	66,641,081	22.428	19.54	19.41	19.54	18.51	19.71	3,444,179	19.349	5.84%
2021-06-22	0	21.40	21.35	21.55	20.85	22.25	3,169,000	68,881,951	21.736	18.46	18.42	18.59	17.99	19.20	3,673,276	18.752	1.18%
2021-06-21	0	21.15	21.15	21.30	20.50	21.75	3,451,000	72,842,196	21.108	18.25	18.25	18.38	17.69	18.76	4,000,150	18.210	0.95%
2021-06-18	0	20.95	20.85	20.95	20.25	21.70	2,462,000	51,057,250	20.738	18.07	17.99	18.07	17.47	18.72	2,853,773	17.891	1.45%
2021-06-17	0	20.65	20.65	20.70	20.40	21.25	3,889,000	80,790,950	20.774	17.82	17.82	17.86	17.60	18.33	4,507,848	17.922	-1.67%
2021-06-16	0	21.00	21.00	21.10	20.70	22.30	3,420,000	72,591,550	21.226	18.12	18.12	18.20	17.86	19.24	3,964,217	18.312	-3.89%
2021-06-15	0	21.85	21.85	22.00	21.55	22.60	3,299,000	72,218,394	21.891	18.85	18.85	18.98	18.59	19.50	3,823,963	18.886	-3.32%
2021-06-11	0	22.60	22.60	22.65	21.80	22.65	3,437,000	76,304,950	22.201	19.50	19.50	19.54	18.81	19.54	3,983,922	19.153	4.39%
2021-06-10	0	21.65	21.65	21.70	21.30	23.25	4,541,500	99,443,000	21.897	18.68	18.68	18.72	18.38	20.06	5,264,179	18.891	-4.63%
2021-06-09	0	22.70	22.70	22.75	22.55	24.00	1,449,000	33,341,500	23.010	19.58	19.58	19.63	19.45	20.71	1,679,576	19.851	-2.99%
2021-06-08	0	23.40	23.40	23.50	22.65	24.00	1,691,000	39,513,450	23.367	20.19	20.19	20.27	19.54	20.71	1,960,085	20.159	2.41%
2021-06-07	0	22.85	22.85	22.90	22.50	23.35	2,098,000	47,996,800	22.877	19.71	19.71	19.76	19.41	20.14	2,431,850	19.737	1.78%
2021-06-04	0	22.45	22.45	22.55	22.30	23.65	2,390,000	54,452,000	22.783	19.37	19.37	19.45	19.24	20.40	2,770,315	19.656	-4.47%
2021-06-03	0	23.50	23.50	23.55	23.20	24.50	1,277,000	30,325,250	23.747	20.27	20.27	20.32	20.02	21.14	1,480,206	20.487	-2.69%
2021-06-02	0	24.15	24.15	24.25	24.00	24.90	1,635,552	39,626,811	24.228	20.83	20.83	20.92	20.71	21.48	1,895,814	20.902	0.00%
2021-06-01	0	24.15	24.15	24.25	24.00	25.80	2,144,000	53,186,250	24.807	20.83	20.83	20.92	20.71	22.26	2,485,170	21.401	-2.82%
2021-05-31	0	24.85	24.70	24.85	23.90	24.85	1,343,000	32,769,400	24.400	21.44	21.31	21.44	20.62	21.44	1,556,709	21.050	3.97%
2021-05-28	0	23.90	23.90	23.95	23.70	25.10	2,382,000	57,367,000	24.084	20.62	20.62	20.66	20.45	21.65	2,761,042	20.777	-3.43%
2021-05-27	0	24.75	24.75	24.90	24.40	25.00	1,395,000	34,542,700	24.762	21.35	21.35	21.48	21.05	21.57	1,616,983	21.362	1.43%
2021-05-26	0	24.40	24.35	24.40	23.90	24.85	2,107,000	51,761,450	24.566	21.05	21.01	21.05	20.62	21.44	2,442,282	21.194	0.41%
2021-05-25	0	24.30	24.30	24.35	23.50	24.45	3,046,000	73,255,125	24.050	20.96	20.96	21.01	20.27	21.09	3,530,703	20.748	0.41%
2021-05-24	0	24.20	24.15	24.40	22.65	24.60	4,096,000	97,150,997	23.719	20.88	20.83	21.05	19.54	21.22	4,747,788	20.462	3.86%
2021-05-21	0	23.30	23.25	23.55	22.35	23.80	2,227,000	51,384,500	23.073	20.10	20.06	20.32	19.28	20.53	2,581,378	19.906	3.10%
2021-05-20	0	22.60	22.60	22.75	22.60	23.70	1,702,776	39,045,903	22.931	19.50	19.50	19.63	19.50	20.45	1,973,735	19.783	-4.64%
2021-05-18	0	23.70	23.65	23.70	22.25	24.00	2,687,600	63,625,100	23.674	20.45	20.40	20.45	19.20	20.71	3,115,272	20.424	7.24%
2021-05-17	0	22.10	22.10	22.15	21.70	22.55	2,555,000	56,234,050	22.009	19.07	19.07	19.11	18.72	19.45	2,961,572	18.988	0.00%
2021-05-14	0	22.10	22.10	22.25	21.55	22.35	2,041,000	44,994,886	22.046	19.07	19.07	19.20	18.59	19.28	2,365,780	19.019	0.45%
2021-05-13	0	22.00	21.95	22.00	21.60	23.00	2,810,000	61,949,300	22.046	18.98	18.94	18.98	18.63	19.84	3,257,149	19.019	-4.97%
2021-05-12	0	23.15	23.00	23.15	22.45	23.45	1,660,000	38,117,281	22.962	19.97	19.84	19.97	19.37	20.23	1,924,152	19.810	0.22%
2021-05-11	0	23.10	23.05	23.10	22.40	23.60	3,458,800	79,296,185	22.926	19.93	19.89	19.93	19.32	20.36	4,009,191	19.779	-2.53%
2021-05-10	0	23.70	23.70	23.80	23.25	24.25	2,991,888	71,173,606	23.789	20.45	20.45	20.53	20.06	20.92	3,467,981	20.523	-1.66%
2021-05-07	0	24.10	24.05	24.10	23.50	24.95	2,912,000	70,275,096	24.133	20.79	20.75	20.79	20.27	21.52	3,375,380	20.820	-0.62%
2021-05-06	0	24.25	24.25	24.30	23.40	24.60	2,581,000	62,079,000	24.052	20.92	20.92	20.96	20.19	21.22	2,991,709	20.750	1.04%
2021-05-05	0	24.00	23.90	24.00	23.65	24.70	895,000	21,542,718	24.070	20.71	20.62	20.71	20.40	21.31	1,037,419	20.766	-2.64%
2021-05-04	0	24.65	24.60	24.65	24.15	24.75	678,000	16,611,300	24.500	21.27	21.22	21.27	20.83	21.35	785,889	21.137	0.82%
2021-05-03	0	24.45	24.40	24.45	24.15	25.50	857,000	20,992,450	24.495	21.09	21.05	21.09	20.83	22.00	993,373	21.133	-3.74%
2021-04-30	0	25.40	25.40	25.45	24.70	25.70	691,000	17,449,975	25.253	21.91	21.91	21.96	21.31	22.17	800,957	21.786	-0.78%
2021-04-29	0	25.60	25.60	25.65	25.55	26.60	653,174	16,817,621	25.748	22.09	22.09	22.13	22.04	22.95	757,112	22.213	-3.21%
2021-04-28	0	26.45	26.40	26.45	25.30	26.50	2,525,000	65,844,121	26.077	22.82	22.78	22.82	21.83	22.86	2,926,798	22.497	3.52%
2021-04-27	0	25.55	25.40	25.55	25.00	26.00	980,000	24,936,900	25.446	22.04	21.91	22.04	21.57	22.43	1,135,945	21.953	-0.58%
2021-04-26	0	25.70	25.70	25.80	25.35	26.10	1,716,880	44,146,631	25.713	22.17	22.17	22.26	21.87	22.52	1,990,083	22.183	0.19%
2021-04-23	0	25.65	25.60	25.65	25.00	25.70	2,053,000	51,973,100	25.316	22.13	22.09	22.13	21.57	22.17	2,379,689	21.840	1.38%
2021-04-22	0	25.30	25.25	25.30	24.85	26.10	4,687,346	118,624,173	25.307	21.83	21.78	21.83	21.44	22.52	5,433,233	21.833	-2.50%
2021-04-21	0	25.95	25.90	25.95	25.55	26.70	2,620,800	68,172,848	26.012	22.39	22.34	22.39	22.04	23.03	3,037,842	22.441	-2.08%
2021-04-20	0	26.50	26.40	26.50	26.15	27.45	2,106,172	56,287,209	26.725	22.86	22.78	22.86	22.56	23.68	2,441,323	23.056	-2.03%
2021-04-19	0	27.05	27.00	27.05	25.70	27.20	2,228,000	59,322,600	26.626	23.34	23.29	23.34	22.17	23.47	2,582,537	22.971	3.84%
2021-04-16	0	26.05	25.90	26.05	25.05	26.20	2,605,529	67,249,480	25.810	22.47	22.34	22.47	21.61	22.60	3,020,141	22.267	0.97%
2021-04-15	0	25.80	25.70	25.80	24.60	25.80	1,796,000	45,439,550	25.300	22.26	22.17	22.26	21.22	22.26	2,081,794	21.827	1.98%
2021-04-14	0	25.30	25.30	25.40	24.60	25.60	3,016,000	75,799,400	25.132	21.83	21.83	21.91	21.22	22.09	3,495,929	21.682	2.22%
2021-04-13	0	24.75	24.70	24.75	24.55	25.85	2,564,000	64,272,385	25.067	21.35	21.31	21.35	21.18	22.30	2,972,004	21.626	-2.37%
2021-04-12	0	25.35	25.35	25.40	24.75	26.55	3,919,200	99,437,480	25.372	21.87	21.87	21.91	21.35	22.91	4,542,854	21.889	-4.16%
2021-04-09	0	26.45	26.40	26.45	25.60	27.80	6,162,600	164,682,560	26.723	22.82	22.78	22.82	22.09	23.98	7,143,241	23.054	-3.47%
2021-04-08	0	27.40	27.35	27.40	25.45	27.75	9,987,000	269,670,342	27.002	23.64	23.60	23.64	21.96	23.94	11,576,209	23.295	5.79%
2021-04-07	0	25.90	25.75	25.90	23.25	26.05	9,036,000	227,238,264	25.148	22.34	22.21	22.34	20.06	22.47	10,473,879	21.696	11.16%
2021-04-01	0	23.30	23.30	23.40	22.95	24.40	3,072,400	72,294,340	23.530	20.10	20.10	20.19	19.80	21.05	3,561,304	20.300	-2.31%
2021-03-31	0	23.85	23.80	23.85	22.90	23.85	2,876,000	67,140,600	23.345	20.58	20.53	20.58	19.76	20.58	3,333,652	20.140	2.80%
2021-03-30	0	23.20	23.15	23.25	23.10	24.40	2,515,000	59,493,925	23.656	20.02	19.97	20.06	19.93	21.05	2,915,206	20.408	-1.69%
2021-03-29	0	23.60	23.55	23.60	22.65	24.50	5,574,152	132,198,055	23.716	20.36	20.32	20.36	19.54	21.14	6,461,155	20.460	2.16%
2021-03-26	0	23.10	23.10	23.15	20.85	23.20	6,479,849	146,250,858	22.570	19.93	19.93	19.97	17.99	20.02	7,510,973	19.472	9.48%
2021-03-25	0	21.10	20.95	21.10	20.10	21.35	8,549,600	177,140,677	20.719	18.20	18.07	18.20	17.34	18.42	9,910,079	17.875	-1.40%
2021-03-24	0	21.40	21.35	21.40	21.00	22.60	13,012,442	283,529,366	21.789	18.46	18.42	18.46	18.12	19.50	15,083,083	18.798	-5.93%
2021-03-23	0	22.75	22.70	22.75	21.90	24.10	8,102,126	181,659,822	22.421	19.63	19.58	19.63	18.89	20.79	9,391,400	19.343	-2.99%
2021-03-22	0	23.45	23.45	23.55	22.90	24.50	4,391,900	103,744,385	23.622	20.23	20.23	20.32	19.76	21.14	5,090,773	20.379	-0.21%
2021-03-19	0	23.50	23.30	23.50	21.55	23.50	7,746,000	173,278,919	22.370	20.27	20.10	20.27	18.59	20.27	8,978,604	19.299	1.29%
2021-03-18	0	23.20	23.15	23.20	21.80	24.10	12,385,100	287,018,248	23.175	20.02	19.97	20.02	18.81	20.79	14,355,914	19.993	4.98%
2021-03-17	0	22.10	22.05	22.10	21.20	22.30	13,242,000	289,639,949	21.873	19.07	19.02	19.07	18.29	19.24	15,349,171	18.870	1.38%
2021-03-16	0	21.80	21.80	21.85	21.20	22.65	24,942,994	546,908,773	21.926	18.81	18.81	18.85	18.29	19.54	28,912,118	18.916	-8.21%
2021-03-15	0	23.75	23.75	23.80	22.90	24.35	10,063,000	238,736,930	23.724	20.49	20.49	20.53	19.76	21.01	11,664,303	20.467	3.71%
2021-03-12	0	22.90	22.85	22.90	20.50	23.70	10,215,100	229,242,235	22.442	19.76	19.71	19.76	17.69	20.45	11,840,607	19.361	11.71%
2021-03-11	0	20.50	20.30	20.50	18.32	20.50	2,791,000	55,563,472	19.908	17.69	17.51	17.69	15.80	17.69	3,235,126	17.175	10.22%
2021-03-10	0	18.60	18.60	18.64	18.20	18.98	2,369,300	43,949,674	18.550	16.05	16.05	16.08	15.70	16.37	2,746,322	16.003	2.88%
2021-03-09	0	18.08	18.02	18.08	17.36	18.90	5,525,000	100,485,261	18.187	15.60	15.55	15.60	14.98	16.31	6,404,181	15.691	-4.14%
2021-03-08	0	18.86	18.86	18.90	18.60	20.40	2,125,300	40,535,532	19.073	16.27	16.27	16.31	16.05	17.60	2,463,494	16.454	-5.70%
2021-03-05	0	20.00	19.86	20.00	18.68	20.70	3,824,051	75,999,340	19.874	17.25	17.13	17.25	16.12	17.86	4,432,564	17.146	-0.50%
2021-03-04	0	20.10	20.10	20.15	19.86	21.40	2,605,800	53,231,365	20.428	17.34	17.34	17.38	17.13	18.46	3,020,455	17.624	-7.80%
2021-03-03	0	21.80	21.50	21.80	21.40	22.15	1,223,000	26,521,250	21.685	18.81	18.55	18.81	18.46	19.11	1,417,613	18.708	-1.13%
2021-03-02	0	22.05	22.00	22.05	21.65	23.35	2,502,000	55,374,950	22.132	19.02	18.98	19.02	18.68	20.14	2,900,138	19.094	-5.16%
2021-03-01	0	23.25	23.00	23.25	20.55	23.50	8,807,000	194,915,375	22.132	20.06	19.84	20.06	17.73	20.27	10,208,439	19.094	17.31%
2021-02-26	0	19.82	19.82	19.88	18.66	20.85	5,625,000	111,188,507	19.767	17.10	17.10	17.15	16.10	17.99	6,520,094	17.053	-3.08%
2021-02-25	0	20.45	20.20	20.45	17.94	21.30	7,748,000	158,417,480	20.446	17.64	17.43	17.64	15.48	18.38	8,980,922	17.639	11.14%
2021-02-24	0	18.40	18.36	18.40	18.26	19.54	3,444,000	64,166,680	18.631	15.87	15.84	15.87	15.75	16.86	3,992,036	16.074	-4.56%
2021-02-23	0	19.28	19.28	19.30	18.60	19.76	1,628,104	31,306,539	19.229	16.63	16.63	16.65	16.05	17.05	1,887,181	16.589	2.55%
2021-02-22	0	18.80	18.80	18.82	18.80	19.60	1,894,000	36,032,920	19.025	16.22	16.22	16.24	16.22	16.91	2,195,388	16.413	-2.89%
2021-02-19	0	19.36	19.10	19.36	18.50	19.48	1,203,000	22,863,460	19.005	16.70	16.48	16.70	15.96	16.81	1,394,431	16.396	0.62%
2021-02-18	0	19.24	19.16	19.24	18.86	19.50	1,426,000	27,391,310	19.209	16.60	16.53	16.60	16.27	16.82	1,652,916	16.572	0.63%
2021-02-17	0	19.12	19.12	19.38	19.12	20.20	2,440,000	47,348,560	19.405	16.50	16.50	16.72	16.50	17.43	2,828,272	16.741	-2.75%
2021-02-16	0	19.66	19.66	19.70	18.64	19.78	3,055,000	59,222,160	19.385	16.96	16.96	17.00	16.08	17.06	3,541,135	16.724	5.02%
2021-02-11	0	18.72	18.72	18.76	18.46	18.92	447,000	8,312,400	18.596	16.15	16.15	16.18	15.93	16.32	518,130	16.043	-0.43%
2021-02-10	0	18.80	18.80	18.86	18.64	19.50	1,903,000	35,966,730	18.900	16.22	16.22	16.27	16.08	16.82	2,205,820	16.305	-1.05%
2021-02-09	0	19.00	18.90	19.20	18.80	19.38	2,650,000	50,335,160	18.994	16.39	16.31	16.56	16.22	16.72	3,071,689	16.387	0.32%
2021-02-08	0	18.94	18.70	18.94	18.50	19.16	2,766,600	52,104,404	18.833	16.34	16.13	16.34	15.96	16.53	3,206,843	16.248	1.18%
2021-02-05	0	18.72	18.64	18.80	18.30	19.96	4,421,104	82,725,709	18.712	16.15	16.08	16.22	15.79	17.22	5,124,625	16.143	-1.99%
2021-02-04	0	19.10	19.10	19.18	19.04	20.50	2,713,000	52,424,160	19.323	16.48	16.48	16.55	16.43	17.69	3,144,714	16.671	-5.45%
2021-02-03	0	20.20	20.15	20.20	19.62	20.70	4,579,000	91,905,135	20.071	17.43	17.38	17.43	16.93	17.86	5,307,646	17.316	1.00%
2021-02-02	0	20.00	20.00	20.15	19.76	20.70	4,087,000	82,471,670	20.179	17.25	17.25	17.38	17.05	17.86	4,737,355	17.409	1.21%
2021-02-01	0	19.76	19.60	19.78	19.52	20.50	2,108,000	41,697,150	19.780	17.05	16.91	17.06	16.84	17.69	2,443,441	17.065	-1.69%
2021-01-29	0	20.10	20.00	20.10	19.62	21.50	3,508,100	70,890,446	20.208	17.34	17.25	17.34	16.93	18.55	4,066,336	17.433	-0.99%
2021-01-28	0	20.30	20.30	20.50	20.05	21.70	3,284,000	67,837,475	20.657	17.51	17.51	17.69	17.30	18.72	3,806,576	17.821	-5.80%
2021-01-27	0	21.55	21.55	21.85	21.20	22.80	3,636,000	79,414,674	21.841	18.59	18.59	18.85	18.29	19.67	4,214,589	18.843	-6.30%
2021-01-26	0	23.00	23.00	23.10	22.50	24.70	7,608,000	176,129,725	23.151	19.84	19.84	19.93	19.41	21.31	8,818,644	19.972	-6.88%
2021-01-25	0	24.70	24.65	24.70	22.90	25.45	3,751,000	92,219,750	24.585	21.31	21.27	21.31	19.76	21.96	4,347,888	21.210	7.39%
2021-01-22	0	23.00	22.95	23.00	22.30	23.65	1,659,132	38,144,276	22.991	19.84	19.80	19.84	19.24	20.40	1,923,146	19.834	0.88%
2021-01-21	0	22.80	22.75	22.80	22.70	24.10	1,893,597	44,083,631	23.280	19.67	19.63	19.67	19.58	20.79	2,194,921	20.084	-4.20%
2021-01-20	0	23.80	23.75	23.80	23.25	24.60	5,764,000	137,366,801	23.832	20.53	20.49	20.53	20.06	21.22	6,681,213	20.560	1.28%
2021-01-19	0	23.50	23.35	23.50	21.20	24.00	5,829,000	134,650,775	23.100	20.27	20.14	20.27	18.29	20.71	6,756,556	19.929	6.33%
2021-01-18	0	22.10	22.10	22.30	20.60	23.10	4,856,000	107,873,350	22.214	19.07	19.07	19.24	17.77	19.93	5,628,725	19.165	7.54%
2021-01-15	0	20.55	20.40	20.55	20.20	21.00	1,151,000	23,603,750	20.507	17.73	17.60	17.73	17.43	18.12	1,334,156	17.692	0.74%
2021-01-14	0	20.40	20.40	20.85	20.20	21.05	2,075,000	42,531,700	20.497	17.60	17.60	17.99	17.43	18.16	2,405,190	17.683	-3.32%
2021-01-13	0	21.10	21.05	21.25	21.00	22.10	1,875,200	40,182,680	21.429	18.20	18.16	18.33	18.12	19.07	2,173,596	18.487	-1.86%
2021-01-12	0	21.50	21.45	21.50	20.40	21.80	2,081,100	43,605,010	20.953	18.55	18.51	18.55	17.60	18.81	2,412,261	18.076	1.42%
2021-01-11	0	21.20	21.20	21.25	20.80	22.75	4,021,740	86,018,460	21.388	18.29	18.29	18.33	17.94	19.63	4,661,711	18.452	-6.19%
2021-01-08	0	22.60	22.30	22.60	20.55	22.60	3,793,088	83,115,116	21.912	19.50	19.24	19.50	17.73	19.50	4,396,674	18.904	5.61%
2021-01-07	0	21.40	21.30	21.40	20.00	22.00	6,366,102	134,832,725	21.180	18.46	18.38	18.46	17.25	18.98	7,379,126	18.272	5.16%
2021-01-06	0	20.35	20.35	20.45	17.38	20.75	10,793,000	212,210,620	19.662	17.56	17.56	17.64	14.99	17.90	12,510,466	16.963	20.13%
2021-01-05	0	16.94	16.90	16.94	16.46	17.16	1,390,000	23,445,580	16.867	14.61	14.58	14.61	14.20	14.80	1,611,188	14.552	2.05%
2021-01-04	0	16.60	16.60	16.64	16.50	18.00	3,809,000	63,972,400	16.795	14.32	14.32	14.36	14.23	15.53	4,415,118	14.489	-6.53%
2020-12-31	0	17.76	17.76	17.80	17.26	18.10	984,000	17,244,640	17.525	15.32	15.32	15.36	14.89	15.62	1,140,582	15.119	0.23%
2020-12-30	0	17.72	17.68	17.74	17.26	18.26	1,954,038	34,304,758	17.556	15.29	15.25	15.30	14.89	15.75	2,264,980	15.146	-1.56%
2020-12-29	0	18.00	18.00	18.16	16.38	18.20	4,510,000	79,199,780	17.561	15.53	15.53	15.67	14.13	15.70	5,227,666	15.150	8.96%
2020-12-28	0	16.52	16.52	16.60	16.32	17.84	2,706,000	45,341,320	16.756	14.25	14.25	14.32	14.08	15.39	3,136,600	14.456	-7.81%
2020-12-24	0	17.92	17.84	17.92	17.50	18.08	959,200	17,122,820	17.851	15.46	15.39	15.46	15.10	15.60	1,111,835	15.400	1.13%
2020-12-23	0	17.72	17.70	17.72	17.30	18.00	1,064,600	18,749,652	17.612	15.29	15.27	15.29	14.93	15.53	1,234,007	15.194	-0.23%
2020-12-22	0	17.76	17.74	17.76	17.50	18.22	1,333,000	23,820,580	17.870	15.32	15.30	15.32	15.10	15.72	1,545,117	15.417	-3.48%
2020-12-21	0	18.40	18.40	18.42	17.12	18.70	2,867,220	52,178,498	18.198	15.87	15.87	15.89	14.77	16.13	3,323,474	15.700	7.48%
2020-12-18	0	17.12	17.10	17.12	16.96	17.32	387,000	6,622,520	17.113	14.77	14.75	14.77	14.63	14.94	448,582	14.763	-1.04%
2020-12-17	0	17.30	17.22	17.30	17.12	17.64	726,000	12,568,560	17.312	14.93	14.86	14.93	14.77	15.22	841,527	14.935	0.00%
2020-12-16	0	17.30	17.30	17.34	16.90	17.38	771,000	13,305,280	17.257	14.93	14.93	14.96	14.58	14.99	893,688	14.888	2.73%
2020-12-15	0	16.84	16.82	16.84	16.40	17.00	494,923	8,282,487	16.735	14.53	14.51	14.53	14.15	14.67	573,679	14.437	1.20%
2020-12-14	0	16.64	16.64	16.84	16.64	17.30	639,000	10,799,400	16.901	14.36	14.36	14.53	14.36	14.93	740,683	14.580	-1.19%
2020-12-11	0	16.84	16.78	16.84	16.66	17.70	793,300	13,406,133	16.899	14.53	14.48	14.53	14.37	15.27	919,536	14.579	-3.44%
2020-12-10	0	17.44	17.34	17.44	16.58	17.48	590,000	10,111,100	17.138	15.05	14.96	15.05	14.30	15.08	683,885	14.785	2.11%
2020-12-09	0	17.08	17.04	17.08	16.32	17.12	955,000	16,104,220	16.863	14.74	14.70	14.74	14.08	14.77	1,106,967	14.548	3.14%
2020-12-08	0	16.56	16.56	16.60	16.38	17.16	1,859,500	30,870,570	16.602	14.29	14.29	14.32	14.13	14.80	2,155,398	14.322	-3.27%
2020-12-07	0	17.12	17.10	17.14	16.90	17.74	1,229,414	21,000,579	17.082	14.77	14.75	14.79	14.58	15.30	1,425,048	14.737	-2.95%
2020-12-04	0	17.64	17.64	17.70	17.30	17.80	1,062,000	18,668,160	17.578	15.22	15.22	15.27	14.93	15.36	1,230,994	15.165	0.92%
2020-12-03	0	17.48	17.48	17.54	16.90	17.50	1,338,150	23,050,224	17.225	15.08	15.08	15.13	14.58	15.10	1,551,087	14.861	1.04%
2020-12-02	0	17.30	17.30	17.34	17.20	17.72	901,000	15,630,520	17.348	14.93	14.93	14.96	14.84	15.29	1,044,374	14.966	-2.37%
2020-12-01	0	17.72	17.68	17.72	17.28	18.10	1,779,000	31,159,400	17.515	15.29	15.25	15.29	14.91	15.62	2,062,088	15.111	-2.10%
2020-11-30	0	18.10	18.02	18.10	17.80	18.50	1,053,000	19,088,960	18.128	15.62	15.55	15.62	15.36	15.96	1,220,562	15.639	-1.74%
2020-11-27	0	18.42	18.30	18.42	18.14	18.66	1,081,630	19,886,597	18.386	15.89	15.79	15.89	15.65	16.10	1,253,747	15.862	1.77%
2020-11-26	0	18.10	18.10	18.18	17.44	18.20	1,008,000	18,090,354	17.947	15.62	15.62	15.68	15.05	15.70	1,168,401	15.483	1.91%
2020-11-25	0	17.76	17.70	17.78	17.30	19.16	3,143,000	55,720,020	17.728	15.32	15.27	15.34	14.93	16.53	3,643,139	15.295	-4.82%
2020-11-24	0	18.66	18.62	18.66	18.44	19.18	1,428,000	26,800,740	18.768	16.10	16.06	16.10	15.91	16.55	1,655,235	16.192	-3.32%
2020-11-23	0	19.30	19.24	19.30	19.10	20.95	1,136,000	22,709,220	19.991	16.65	16.60	16.65	16.48	18.07	1,316,769	17.246	-6.08%
2020-11-20	0	20.55	20.35	20.55	19.78	20.80	973,896	19,701,318	20.229	17.73	17.56	17.73	17.06	17.94	1,128,870	17.452	4.31%
2020-11-19	0	19.70	19.58	19.70	18.76	19.92	2,118,000	40,870,610	19.297	17.00	16.89	17.00	16.18	17.19	2,455,033	16.648	3.14%
2020-11-18	0	19.10	19.08	19.10	19.08	19.68	1,352,000	26,155,070	19.346	16.48	16.46	16.48	16.46	16.98	1,567,141	16.690	-0.83%
2020-11-17	0	19.26	19.22	19.32	19.12	19.98	628,000	12,262,720	19.527	16.62	16.58	16.67	16.50	17.24	727,932	16.846	-3.70%
2020-11-16	0	20.00	19.84	20.00	19.62	20.15	452,000	8,993,875	19.898	17.25	17.12	17.25	16.93	17.38	523,926	17.166	-0.50%
2020-11-13	0	20.10	20.10	20.15	19.52	20.45	753,000	15,071,300	20.015	17.34	17.34	17.38	16.84	17.64	872,823	17.267	1.52%
2020-11-12	0	19.80	19.72	19.80	19.50	20.05	1,210,200	24,073,580	19.892	17.08	17.01	17.08	16.82	17.30	1,402,776	17.161	3.12%
2020-11-11	0	19.20	19.20	19.22	19.12	20.70	2,164,554	42,775,942	19.762	16.56	16.56	16.58	16.50	17.86	2,508,995	17.049	-7.91%
2020-11-10	0	20.85	20.80	20.85	20.40	21.00	1,288,000	26,589,150	20.644	17.99	17.94	17.99	17.60	18.12	1,492,957	17.810	0.48%
2020-11-09	0	20.75	20.50	20.75	20.15	21.30	1,553,000	32,217,802	20.746	17.90	17.69	17.90	17.38	18.38	1,800,125	17.898	1.72%
2020-11-06	0	20.40	20.40	20.45	19.84	21.30	1,396,094	28,526,013	20.433	17.60	17.60	17.64	17.12	18.38	1,618,251	17.628	-1.69%
2020-11-05	0	20.75	20.70	20.75	19.24	21.05	2,633,000	53,681,760	20.388	17.90	17.86	17.90	16.60	18.16	3,051,984	17.589	8.64%
2020-11-04	0	19.10	19.10	19.20	17.94	19.28	1,336,000	24,765,120	18.537	16.48	16.48	16.56	15.48	16.63	1,548,595	15.992	3.35%
2020-11-03	0	18.48	18.30	18.48	18.06	18.70	1,008,000	18,443,100	18.297	15.94	15.79	15.94	15.58	16.13	1,168,401	15.785	1.09%
2020-11-02	0	18.28	18.28	18.36	18.28	19.14	1,018,000	18,988,580	18.653	15.77	15.77	15.84	15.77	16.51	1,179,992	16.092	-4.79%
2020-10-30	0	19.20	18.96	19.20	18.50	19.50	1,349,000	25,569,420	18.954	16.56	16.36	16.56	15.96	16.82	1,563,663	16.352	-1.94%
2020-10-29	0	19.58	19.58	19.60	18.00	19.98	1,787,000	34,968,180	19.568	16.89	16.89	16.91	15.53	17.24	2,071,361	16.882	6.76%
2020-10-28	0	18.34	18.32	18.34	17.68	18.60	668,417	12,170,329	18.208	15.82	15.80	15.82	15.25	16.05	774,781	15.708	2.57%
2020-10-27	0	17.88	17.82	17.88	17.80	18.72	1,188,308	21,471,733	18.069	15.43	15.37	15.43	15.36	16.15	1,377,401	15.589	-3.87%
2020-10-23	0	18.60	18.60	18.74	18.18	18.74	1,057,508	19,566,367	18.502	16.05	16.05	16.17	15.68	16.17	1,225,787	15.962	-0.43%
2020-10-22	0	18.68	18.60	18.68	17.78	18.68	1,062,000	19,464,300	18.328	16.12	16.05	16.12	15.34	16.12	1,230,994	15.812	1.97%
2020-10-21	0	18.32	18.30	18.32	18.30	19.12	1,145,300	21,423,710	18.706	15.80	15.79	15.80	15.79	16.50	1,327,549	16.138	-3.27%
2020-10-20	0	18.94	18.88	18.94	17.50	18.94	1,572,000	29,079,920	18.499	16.34	16.29	16.34	15.10	16.34	1,822,149	15.959	7.61%
2020-10-19	0	17.60	17.60	17.64	17.52	19.12	2,712,164	48,638,999	17.934	15.18	15.18	15.22	15.11	16.50	3,143,745	15.472	-7.85%
2020-10-16	0	19.10	19.10	19.22	18.84	19.50	499,000	9,523,260	19.085	16.48	16.48	16.58	16.25	16.82	578,405	16.465	0.00%
2020-10-15	0	19.10	19.10	19.20	18.88	20.00	1,224,000	23,512,700	19.210	16.48	16.48	16.56	16.29	17.25	1,418,772	16.573	-4.50%
2020-10-14	0	20.00	19.94	20.00	19.24	20.50	1,660,000	33,009,370	19.885	17.25	17.20	17.25	16.60	17.69	1,924,152	17.155	3.31%
2020-10-12	0	19.36	19.30	19.36	19.20	19.80	2,239,344	43,282,915	19.328	16.70	16.65	16.70	16.56	17.08	2,595,686	16.675	-1.73%
2020-10-09	0	19.70	19.66	19.76	19.58	19.96	580,251	11,480,869	19.786	17.00	16.96	17.05	16.89	17.22	672,585	17.070	-0.20%
2020-10-08	0	19.74	19.72	19.74	19.60	20.40	959,000	19,091,060	19.907	17.03	17.01	17.03	16.91	17.60	1,111,604	17.174	-0.80%
2020-10-07	0	19.90	19.90	19.96	19.88	20.70	788,919	15,788,830	20.013	17.17	17.17	17.22	17.15	17.86	914,458	17.266	-2.69%
2020-10-06	0	20.45	20.40	20.50	19.74	21.00	2,130,000	43,007,232	20.191	17.64	17.60	17.69	17.03	18.12	2,468,942	17.419	5.41%
2020-10-05	0	19.40	19.38	19.48	18.86	20.10	961,576	18,554,882	19.296	16.74	16.72	16.81	16.27	17.34	1,114,589	16.647	-2.71%
2020-09-30	0	19.94	19.72	19.94	19.44	20.05	1,026,000	20,301,140	19.787	17.20	17.01	17.20	16.77	17.30	1,189,265	17.070	0.91%
2020-09-29	0	19.76	19.64	19.80	19.26	20.45	880,000	17,282,720	19.640	17.05	16.94	17.08	16.62	17.64	1,020,032	16.943	-1.20%
2020-09-28	0	20.00	19.90	20.00	19.68	20.95	498,348	10,002,312	20.071	17.25	17.17	17.25	16.98	18.07	577,649	17.316	-0.25%
2020-09-25	0	20.05	19.96	20.25	19.70	20.70	1,617,296	32,697,562	20.217	17.30	17.22	17.47	17.00	17.86	1,874,653	17.442	-2.20%
2020-09-24	0	20.50	20.40	20.50	20.25	21.35	1,122,000	23,118,025	20.604	17.69	17.60	17.69	17.47	18.42	1,300,541	17.776	-3.53%
2020-09-23	0	21.25	21.20	21.30	20.75	21.50	732,850	15,494,487	21.143	18.33	18.29	18.38	17.90	18.55	849,467	18.240	1.92%
2020-09-22	0	20.85	20.85	21.00	20.80	21.70	1,209,000	25,641,125	21.209	17.99	17.99	18.12	17.94	18.72	1,401,386	18.297	-3.25%
2020-09-21	0	21.55	21.40	21.70	21.40	23.15	885,176	19,504,892	22.035	18.59	18.46	18.72	18.46	19.97	1,026,032	19.010	-5.07%
2020-09-18	0	22.70	22.30	22.75	22.25	23.35	1,530,000	34,471,625	22.531	19.58	19.24	19.63	19.20	20.14	1,773,466	19.437	0.67%
2020-09-17	0	22.55	22.50	22.55	22.45	23.45	1,153,000	26,235,400	22.754	19.45	19.41	19.45	19.37	20.23	1,336,474	19.630	-1.96%
2020-09-16	0	23.00	23.00	23.05	22.70	23.65	1,536,132	35,466,404	23.088	19.84	19.84	19.89	19.58	20.40	1,780,573	19.919	0.00%
2020-09-15	0	23.00	23.00	23.30	22.15	23.30	1,628,000	37,291,125	22.906	19.84	19.84	20.10	19.11	20.10	1,887,060	19.761	2.91%
2020-09-14	0	22.35	22.35	22.60	22.00	22.75	965,505	21,435,410	22.201	19.28	19.28	19.50	18.98	19.63	1,119,144	19.153	0.45%
2020-09-11	0	22.25	22.25	22.35	21.05	22.50	1,002,000	21,851,675	21.808	19.20	19.20	19.28	18.16	19.41	1,161,446	18.814	5.45%
2020-09-10	0	21.10	21.10	21.25	21.10	22.85	1,077,000	23,760,625	22.062	18.20	18.20	18.33	18.20	19.71	1,248,381	19.033	-4.95%
2020-09-09	0	22.20	22.20	22.25	21.00	22.20	1,258,000	27,128,650	21.565	19.15	19.15	19.20	18.12	19.15	1,458,183	18.604	2.78%
2020-09-08	0	21.60	21.55	21.60	21.00	22.65	2,522,000	54,447,147	21.589	18.63	18.59	18.63	18.12	19.54	2,923,320	18.625	-2.70%
2020-09-07	0	22.20	22.20	22.25	21.70	22.75	1,604,965	35,661,613	22.220	19.15	19.15	19.20	18.72	19.63	1,860,360	19.169	-1.55%
2020-09-04	0	22.55	22.55	22.60	22.00	23.00	890,000	20,133,175	22.622	19.45	19.45	19.50	18.98	19.84	1,031,624	19.516	-2.59%
2020-09-03	0	23.15	23.15	23.55	23.10	24.00	1,387,000	32,555,375	23.472	19.97	19.97	20.32	19.93	20.71	1,607,710	20.250	-3.54%
2020-09-02	0	24.00	23.90	24.00	23.10	24.50	1,597,000	37,938,525	23.756	20.71	20.62	20.71	19.93	21.14	1,851,127	20.495	0.84%
2020-09-01	0	23.80	23.70	23.80	23.45	24.25	775,238	18,433,071	23.777	20.53	20.45	20.53	20.23	20.92	898,600	20.513	-1.45%
2020-08-31	0	24.15	24.10	24.25	24.00	25.10	1,141,000	27,932,731	24.481	20.83	20.79	20.92	20.71	21.65	1,322,565	21.120	-2.23%
2020-08-28	0	24.70	24.70	24.80	24.65	25.65	1,339,000	33,632,700	25.118	21.31	21.31	21.40	21.27	22.13	1,552,072	21.670	0.61%
2020-08-27	0	24.55	24.55	24.60	23.35	24.95	1,516,000	36,828,850	24.293	21.18	21.18	21.22	20.14	21.52	1,757,238	20.958	-0.81%
2020-08-26	0	24.75	24.75	24.80	24.05	25.00	781,251	19,216,824	24.598	21.35	21.35	21.40	20.75	21.57	905,570	21.221	1.43%
2020-08-25	0	24.40	24.40	24.60	23.90	25.60	1,148,000	27,940,700	24.339	21.05	21.05	21.22	20.62	22.09	1,330,679	20.997	-2.20%
2020-08-24	0	24.95	24.90	24.95	24.80	26.20	1,070,562	27,045,431	25.263	21.52	21.48	21.52	21.40	22.60	1,240,918	21.795	-2.54%
2020-08-21	0	25.60	25.60	25.65	24.90	25.95	1,158,115	29,203,542	25.216	22.09	22.09	22.13	21.48	22.39	1,342,403	21.755	-0.19%
2020-08-20	0	25.65	25.65	25.80	24.75	25.80	699,216	17,650,396	25.243	22.13	22.13	22.26	21.35	22.26	810,481	21.778	-0.58%
2020-08-19	0	25.80	25.70	25.80	25.00	26.20	2,184,132	55,466,061	25.395	22.26	22.17	22.26	21.57	22.60	2,531,688	21.909	-2.64%
2020-08-18	0	26.50	26.45	26.50	25.90	26.65	2,157,012	56,850,516	26.356	22.86	22.82	22.86	22.34	22.99	2,500,253	22.738	-0.56%
2020-08-17	0	26.65	26.65	26.80	26.20	27.35	2,013,000	53,637,300	26.646	22.99	22.99	23.12	22.60	23.60	2,333,324	22.988	-2.20%
2020-08-14	0	27.25	27.25	27.30	24.55	27.65	4,325,273	113,575,220	26.259	23.51	23.51	23.55	21.18	23.85	5,013,544	22.654	11.45%
2020-08-13	0	24.45	24.25	24.45	23.50	24.55	3,179,000	76,697,850	24.126	21.09	20.92	21.09	20.27	21.18	3,684,867	20.814	7.00%
2020-08-12	0	22.85	22.85	22.90	22.20	24.20	2,504,000	57,302,150	22.884	19.71	19.71	19.76	19.15	20.88	2,902,456	19.743	-5.77%
2020-08-11	0	24.25	24.25	24.40	24.00	24.95	596,000	14,543,950	24.403	20.92	20.92	21.05	20.71	21.52	690,840	21.053	1.04%
2020-08-10	0	24.00	24.00	24.05	24.00	25.40	1,180,260	28,978,928	24.553	20.71	20.71	20.75	20.71	21.91	1,368,072	21.182	-6.07%
2020-08-07	0	25.55	25.50	25.55	24.85	26.00	765,818	19,416,897	25.355	22.04	22.00	22.04	21.44	22.43	887,681	21.874	0.00%
2020-08-06	0	25.55	25.55	25.65	24.85	25.90	927,000	23,628,075	25.489	22.04	22.04	22.13	21.44	22.34	1,074,511	21.990	0.00%
2020-08-05	0	25.55	25.30	25.55	24.60	25.75	1,007,000	25,607,150	25.429	22.04	21.83	22.04	21.22	22.21	1,167,242	21.938	2.82%
2020-08-04	0	24.85	24.85	24.95	24.45	25.20	1,142,000	28,384,350	24.855	21.44	21.44	21.52	21.09	21.74	1,323,724	21.443	-1.00%
2020-08-03	0	25.10	25.10	25.25	24.20	25.45	1,498,820	37,508,164	25.025	21.65	21.65	21.78	20.88	21.96	1,737,324	21.590	3.08%
2020-07-31	0	24.35	24.25	24.35	24.05	24.80	858,000	20,982,150	24.455	21.01	20.92	21.01	20.75	21.40	994,532	21.098	2.31%
2020-07-30	0	23.80	23.75	23.80	23.10	24.50	1,840,000	43,812,450	23.811	20.53	20.49	20.53	19.93	21.14	2,132,795	20.542	3.70%
2020-07-29	0	22.95	22.95	23.00	22.90	23.60	1,694,000	39,174,800	23.126	19.80	19.80	19.84	19.76	20.36	1,963,563	19.951	-2.34%
2020-07-28	0	23.50	23.45	23.50	23.00	24.00	488,166	11,505,475	23.569	20.27	20.23	20.27	19.84	20.71	565,847	20.333	1.51%
2020-07-27	0	23.15	23.15	23.30	23.05	24.15	464,000	10,835,800	23.353	19.97	19.97	20.10	19.89	20.83	537,835	20.147	-1.49%
2020-07-24	0	23.50	23.50	23.65	23.40	24.95	1,420,000	33,955,700	23.913	20.27	20.27	20.40	20.19	21.52	1,645,961	20.630	-6.00%
2020-07-23	0	25.00	24.90	25.00	24.20	25.30	1,313,000	32,508,350	24.759	21.57	21.48	21.57	20.88	21.83	1,521,935	21.360	3.09%
2020-07-22	0	24.25	24.25	24.60	24.25	26.05	1,534,134	38,736,390	25.250	20.92	20.92	21.22	20.92	22.47	1,778,257	21.783	-4.72%
2020-07-21	0	25.45	25.45	25.55	24.40	25.90	1,787,340	45,101,832	25.234	21.96	21.96	22.04	21.05	22.34	2,071,756	21.770	1.80%
2020-07-20	0	25.00	24.90	25.00	24.10	26.40	3,285,000	81,721,400	24.877	21.57	21.48	21.57	20.79	22.78	3,807,735	21.462	0.81%
2020-07-17	0	24.80	24.70	24.80	23.20	24.95	1,878,884	45,551,608	24.244	21.40	21.31	21.40	20.02	21.52	2,177,867	20.916	4.42%
2020-07-16	0	23.75	23.40	23.75	23.35	26.05	1,807,500	43,870,956	24.272	20.49	20.19	20.49	20.14	22.47	2,095,124	20.940	-8.30%
2020-07-15	0	25.90	25.80	25.90	24.30	26.05	1,995,000	50,707,150	25.417	22.34	22.26	22.34	20.96	22.47	2,312,460	21.928	2.37%
2020-07-14	0	25.30	25.30	25.50	24.55	26.25	2,289,470	57,824,167	25.257	21.83	21.83	22.00	21.18	22.65	2,653,788	21.789	-0.78%
2020-07-13	0	25.50	25.50	25.55	24.80	25.90	2,335,000	59,306,950	25.399	22.00	22.00	22.04	21.40	22.34	2,706,563	21.912	3.66%
2020-07-10	0	24.60	24.55	24.60	23.30	25.50	3,037,000	75,402,475	24.828	21.22	21.18	21.22	20.10	22.00	3,520,271	21.420	7.89%
2020-07-09	0	22.80	22.80	23.15	22.80	23.60	2,536,500	58,933,982	23.234	19.67	19.67	19.97	19.67	20.36	2,940,128	20.045	-1.30%
2020-07-08	0	23.10	23.10	23.15	21.65	23.50	2,558,581	58,654,472	22.925	19.93	19.93	19.97	18.68	20.27	2,965,722	19.777	7.44%
2020-07-07	0	21.50	21.50	21.65	20.55	22.15	2,710,000	58,656,325	21.644	18.55	18.55	18.68	17.73	19.11	3,141,236	18.673	4.88%
2020-07-06	0	20.50	20.50	20.60	20.30	21.15	1,708,000	35,206,700	20.613	17.69	17.69	17.77	17.51	18.25	1,979,790	17.783	-2.15%
2020-07-03	0	20.95	20.80	20.95	20.50	22.35	2,628,000	55,787,781	21.228	18.07	17.94	18.07	17.69	19.28	3,046,188	18.314	-0.24%
2020-07-02	0	21.00	21.00	21.05	20.40	21.60	2,637,794	55,408,586	21.006	18.12	18.12	18.16	17.60	18.63	3,057,540	18.122	5.53%
2020-06-30	0	19.90	19.70	19.90	19.60	20.10	2,253,996	44,819,980	19.885	17.17	17.00	17.17	16.91	17.34	2,612,669	17.155	1.84%
2020-06-29	0	19.54	19.54	19.76	19.00	19.90	2,025,000	39,067,689	19.293	16.86	16.86	17.05	16.39	17.17	2,347,234	16.644	1.03%
2020-06-26	0	19.34	19.34	19.56	19.08	19.66	2,034,000	39,256,360	19.300	16.68	16.68	16.87	16.46	16.96	2,357,666	16.651	-1.02%
2020-06-24	0	19.54	19.54	19.56	19.24	20.00	1,579,218	30,831,088	19.523	16.86	16.86	16.87	16.60	17.25	1,830,516	16.843	-0.81%
2020-06-23	0	19.70	19.70	19.80	19.36	20.10	1,982,200	39,408,435	19.881	17.00	17.00	17.08	16.70	17.34	2,297,623	17.152	-1.30%
2020-06-22	0	19.96	19.96	19.98	19.74	21.20	1,998,313	40,178,448	20.106	17.22	17.22	17.24	17.03	18.29	2,316,300	17.346	-5.86%
2020-06-19	0	21.40	21.35	21.50	20.65	21.90	3,271,356	70,180,593	21.453	18.29	18.25	18.38	17.65	18.72	3,827,129	18.338	4.14%
2020-06-18	0	20.55	20.50	20.55	19.86	20.80	2,004,000	40,571,890	20.246	17.57	17.52	17.57	16.98	17.78	2,344,461	17.305	0.00%
2020-06-17	0	20.55	20.45	20.55	19.52	21.40	3,020,000	62,017,570	20.536	17.57	17.48	17.57	16.69	18.29	3,533,070	17.553	3.79%
2020-06-16	0	19.80	19.78	19.82	19.40	20.00	838,000	16,580,740	19.786	16.92	16.91	16.94	16.58	17.10	980,368	16.913	3.66%
2020-06-15	0	19.10	19.06	19.10	19.04	20.25	1,647,803	32,046,349	19.448	16.33	16.29	16.33	16.28	17.31	1,927,750	16.624	-4.31%
2020-06-12	0	19.96	19.92	20.05	19.28	20.15	1,190,000	23,706,200	19.921	17.06	17.03	17.14	16.48	17.22	1,392,170	17.028	-0.20%
2020-06-11	0	20.00	19.82	20.00	19.76	20.85	2,917,000	59,267,230	20.318	17.10	16.94	17.10	16.89	17.82	3,412,571	17.367	0.81%
2020-06-10	0	19.84	19.74	19.84	18.90	20.00	1,354,000	26,441,090	19.528	16.96	16.87	16.96	16.16	17.10	1,584,032	16.692	4.42%
2020-06-09	0	19.00	19.00	19.08	18.96	19.42	2,559,552	48,964,134	19.130	16.24	16.24	16.31	16.21	16.60	2,994,396	16.352	-2.06%
2020-06-08	0	19.40	19.40	19.42	19.02	20.20	2,041,000	39,743,930	19.473	16.58	16.58	16.60	16.26	17.27	2,387,747	16.645	-2.32%
2020-06-05	0	19.86	19.80	19.86	19.52	20.20	1,085,048	21,500,732	19.816	16.98	16.92	16.98	16.69	17.27	1,269,388	16.938	0.10%
2020-06-04	0	19.84	19.84	19.88	19.74	21.20	3,453,000	70,151,270	20.316	16.96	16.96	16.99	16.87	18.12	4,039,633	17.366	-5.07%
2020-06-03	0	20.90	20.90	21.05	20.85	21.70	2,430,059	51,765,865	21.302	17.86	17.86	17.99	17.82	18.55	2,842,904	18.209	-1.65%
2020-06-02	0	21.25	21.20	21.25	20.15	21.35	1,908,888	40,058,523	20.985	18.16	18.12	18.16	17.22	18.25	2,233,191	17.938	4.17%
2020-06-01	0	20.40	20.40	20.50	19.58	20.70	3,193,254	65,284,068	20.444	17.44	17.44	17.52	16.74	17.69	3,735,759	17.475	5.15%
2020-05-29	0	19.40	19.36	19.40	18.60	19.40	2,107,000	40,190,880	19.075	16.58	16.55	16.58	15.90	16.58	2,464,960	16.305	2.75%
2020-05-28	0	18.88	18.84	18.88	18.60	19.68	1,807,000	34,195,220	18.924	16.14	16.10	16.14	15.90	16.82	2,113,993	16.176	-1.46%
2020-05-27	0	19.16	19.08	19.26	19.00	20.35	1,635,000	31,604,810	19.330	16.38	16.31	16.46	16.24	17.39	1,912,771	16.523	-4.68%
2020-05-26	0	20.10	20.00	20.10	19.72	21.00	2,067,000	41,634,640	20.143	17.18	17.10	17.18	16.86	17.95	2,418,164	17.217	-1.47%
2020-05-25	0	20.40	20.35	20.40	18.70	20.50	2,659,538	52,258,899	19.650	17.44	17.39	17.44	15.98	17.52	3,111,369	16.796	4.62%
2020-05-22	0	19.50	19.44	19.50	18.80	20.40	2,691,125	52,452,035	19.491	16.67	16.62	16.67	16.07	17.44	3,148,322	16.660	-2.50%
2020-05-21	0	20.00	19.98	20.00	19.80	21.20	1,808,000	36,728,355	20.314	17.10	17.08	17.10	16.92	18.12	2,115,163	17.364	-2.91%
2020-05-20	0	20.60	20.50	20.60	20.35	21.40	1,234,276	25,444,385	20.615	17.61	17.52	17.61	17.39	18.29	1,443,968	17.621	-2.60%
2020-05-19	0	21.15	20.95	21.20	20.45	22.00	1,786,000	37,186,800	20.821	18.08	17.91	18.12	17.48	18.81	2,089,425	17.798	-0.94%
2020-05-18	0	21.35	21.35	21.40	21.15	22.45	2,504,100	53,968,247	21.552	18.25	18.25	18.29	18.08	19.19	2,929,524	18.422	-4.47%
2020-05-15	0	22.35	22.25	22.35	21.15	22.40	2,232,000	49,127,000	22.010	19.10	19.02	19.10	18.08	19.15	2,611,196	18.814	5.67%
2020-05-14	0	21.15	21.10	21.15	20.40	21.60	1,785,000	37,779,550	21.165	18.08	18.04	18.08	17.44	18.46	2,088,255	18.091	0.95%
2020-05-13	0	20.95	20.95	21.00	19.30	21.30	3,397,791	69,989,597	20.599	17.91	17.91	17.95	16.50	18.21	3,975,044	17.607	7.55%
2020-05-12	0	19.48	19.40	19.48	19.10	19.88	1,457,000	28,569,188	19.608	16.65	16.58	16.65	16.33	16.99	1,704,531	16.761	0.31%
2020-05-11	0	19.42	19.38	19.42	18.90	20.15	2,224,677	43,118,755	19.382	16.60	16.57	16.60	16.16	17.22	2,602,629	16.567	0.52%
2020-05-08	0	19.32	19.32	19.38	18.40	19.82	4,589,024	88,373,684	19.258	16.51	16.51	16.57	15.73	16.94	5,368,657	16.461	7.57%
2020-05-07	0	17.96	17.94	17.96	17.20	18.34	2,093,552	37,572,042	17.947	15.35	15.33	15.35	14.70	15.68	2,449,227	15.340	3.34%
2020-05-06	0	17.38	17.34	17.38	17.16	17.68	1,202,268	20,893,499	17.378	14.86	14.82	14.86	14.67	15.11	1,406,522	14.855	-0.34%
2020-05-05	0	17.44	17.44	17.46	17.04	17.66	1,046,000	18,229,660	17.428	14.91	14.91	14.92	14.57	15.10	1,223,706	14.897	1.99%
2020-05-04	0	17.10	17.02	17.10	16.64	17.68	2,828,000	48,791,494	17.253	14.62	14.55	14.62	14.22	15.11	3,308,451	14.748	-4.26%
2020-04-29	0	17.86	17.84	17.86	16.86	17.90	3,855,000	67,823,420	17.594	15.27	15.25	15.27	14.41	15.30	4,509,929	15.039	6.82%
2020-04-28	0	16.72	16.70	16.72	15.76	16.86	1,408,000	23,199,780	16.477	14.29	14.27	14.29	13.47	14.41	1,647,206	14.084	3.08%
2020-04-27	0	16.22	16.18	16.22	15.92	16.52	986,000	15,904,320	16.130	13.86	13.83	13.86	13.61	14.12	1,153,512	13.788	0.62%
2020-04-24	0	16.12	16.10	16.12	16.00	16.42	1,245,948	20,129,831	16.156	13.78	13.76	13.78	13.68	14.04	1,457,623	13.810	-1.47%
2020-04-23	0	16.36	16.36	16.38	16.12	17.36	1,936,088	32,529,441	16.802	13.98	13.98	14.00	13.78	14.84	2,265,012	14.362	-3.76%
2020-04-22	0	17.00	17.00	17.04	15.84	17.08	2,286,000	38,173,540	16.699	14.53	14.53	14.57	13.54	14.60	2,674,370	14.274	4.94%
2020-04-21	0	16.20	16.16	16.20	16.00	16.88	1,554,000	25,204,580	16.219	13.85	13.81	13.85	13.68	14.43	1,818,010	13.864	-3.23%
2020-04-20	0	16.74	16.72	16.76	16.42	16.98	1,154,898	19,338,366	16.745	14.31	14.29	14.33	14.04	14.51	1,351,105	14.313	-0.36%
2020-04-17	0	16.80	16.80	16.84	16.68	17.84	2,837,200	48,099,455	16.953	14.36	14.36	14.39	14.26	15.25	3,319,214	14.491	-3.45%
2020-04-16	0	17.40	17.38	17.40	17.14	17.74	1,799,000	31,361,110	17.433	14.87	14.86	14.87	14.65	15.16	2,104,634	14.901	1.87%
2020-04-15	0	17.08	17.04	17.08	16.80	18.74	4,160,155	72,633,271	17.459	14.60	14.57	14.60	14.36	16.02	4,866,927	14.924	-7.97%
2020-04-14	0	18.56	18.50	18.60	18.36	18.98	3,015,000	56,159,540	18.627	15.86	15.81	15.90	15.69	16.22	3,527,221	15.922	0.32%
2020-04-09	0	18.50	18.50	18.58	18.32	18.86	2,665,000	49,355,160	18.520	15.81	15.81	15.88	15.66	16.12	3,117,759	15.830	-0.11%
2020-04-08	0	18.52	18.50	18.52	18.22	19.00	2,641,000	48,835,740	18.491	15.83	15.81	15.83	15.57	16.24	3,089,682	15.806	-0.96%
2020-04-07	0	18.70	18.62	18.70	17.62	18.86	3,611,689	66,108,370	18.304	15.98	15.92	15.98	15.06	16.12	4,225,282	15.646	3.54%
2020-04-06	0	18.06	18.04	18.06	16.90	18.10	3,987,030	69,860,788	17.522	15.44	15.42	15.44	14.45	15.47	4,664,390	14.977	6.86%
2020-04-03	0	16.90	16.90	16.94	16.60	17.18	3,033,000	51,245,180	16.896	14.45	14.45	14.48	14.19	14.69	3,548,279	14.442	1.20%
2020-04-02	0	16.70	16.62	16.70	15.46	16.74	4,325,473	70,649,421	16.333	14.27	14.21	14.27	13.21	14.31	5,060,331	13.961	5.30%
2020-04-01	0	15.86	15.86	15.92	15.40	16.18	4,426,000	70,268,360	15.876	13.56	13.56	13.61	13.16	13.83	5,177,937	13.571	1.41%
2020-03-31	0	15.64	15.64	15.68	14.60	15.70	2,858,000	43,988,660	15.391	13.37	13.37	13.40	12.48	13.42	3,343,548	13.156	8.46%
2020-03-30	0	14.42	14.42	14.44	14.10	14.80	1,780,000	25,791,920	14.490	12.33	12.33	12.34	12.05	12.65	2,082,406	12.386	-2.57%
2020-03-27	0	14.80	14.72	14.80	14.38	15.40	2,299,518	33,899,754	14.742	12.65	12.58	12.65	12.29	13.16	2,690,185	12.601	2.21%
2020-03-26	0	14.48	14.46	14.48	13.60	14.92	5,382,025	77,979,726	14.489	12.38	12.36	12.38	11.63	12.75	6,296,382	12.385	4.78%
2020-03-25	0	13.82	13.78	13.82	13.34	14.34	3,938,906	54,245,074	13.772	11.81	11.78	11.81	11.40	12.26	4,608,090	11.772	3.13%
2020-03-24	0	13.40	13.38	13.40	12.86	13.90	4,734,565	63,158,576	13.340	11.45	11.44	11.45	10.99	11.88	5,538,924	11.403	6.18%
2020-03-23	0	12.62	12.58	12.62	12.40	13.38	3,359,487	43,081,965	12.824	10.79	10.75	10.79	10.60	11.44	3,930,233	10.962	-7.61%
2020-03-20	0	13.66	13.66	13.70	12.64	13.70	3,586,113	47,402,909	13.219	11.68	11.68	11.71	10.80	11.71	4,195,361	11.299	10.16%
2020-03-19	0	12.40	12.40	12.46	10.90	12.90	6,147,000	72,977,870	11.872	10.60	10.60	10.65	9.317	11.03	7,191,319	10.148	-1.43%
2020-03-18	0	12.58	12.58	12.64	12.46	14.34	4,415,300	60,093,617	13.610	10.75	10.75	10.80	10.65	12.26	5,165,419	11.634	-5.27%
2020-03-17	0	13.28	13.28	13.36	12.40	14.00	4,908,094	64,633,945	13.169	11.35	11.35	11.42	10.60	11.97	5,741,934	11.256	-3.77%
2020-03-16	0	13.80	13.70	13.80	13.36	14.84	4,079,040	56,584,209	13.872	11.80	11.71	11.80	11.42	12.68	4,772,031	11.857	-6.88%
2020-03-13	0	14.82	14.78	14.82	13.20	14.86	4,071,700	57,276,856	14.067	12.67	12.63	12.67	11.28	12.70	4,763,444	12.024	2.35%
2020-03-12	0	14.48	14.48	14.62	14.30	15.28	3,135,000	45,990,400	14.670	12.38	12.38	12.50	12.22	13.06	3,667,608	12.540	-6.58%
2020-03-11	0	15.50	15.50	15.56	14.72	15.98	2,611,087	40,330,418	15.446	13.25	13.25	13.30	12.58	13.66	3,054,687	13.203	5.44%
2020-03-10	0	14.70	14.70	14.72	14.00	15.14	2,303,163	33,654,284	14.612	12.57	12.57	12.58	11.97	12.94	2,694,449	12.490	-1.08%
2020-03-09	0	14.86	14.80	14.86	14.68	15.86	3,064,000	46,650,800	15.226	12.70	12.65	12.70	12.55	13.56	3,584,545	13.014	-8.27%
2020-03-06	0	16.20	16.20	16.26	15.94	16.32	1,425,030	22,957,153	16.110	13.85	13.85	13.90	13.63	13.95	1,667,130	13.770	-1.70%
2020-03-05	0	16.48	16.40	16.48	15.90	16.48	2,812,000	45,738,430	16.265	14.09	14.02	14.09	13.59	14.09	3,289,733	13.903	4.30%
2020-03-04	0	15.80	15.80	15.82	15.32	15.96	1,643,086	25,649,224	15.610	13.51	13.51	13.52	13.10	13.64	1,922,231	13.343	0.38%
2020-03-03	0	15.74	15.66	15.74	15.52	16.14	1,905,000	30,068,980	15.784	13.45	13.39	13.45	13.27	13.80	2,228,642	13.492	0.64%
2020-03-02	0	15.64	15.60	15.64	15.20	16.38	1,679,000	26,372,020	15.707	13.37	13.33	13.37	12.99	14.00	1,964,247	13.426	-2.37%
2020-02-28	0	16.02	16.00	16.04	15.56	16.62	3,983,086	63,543,146	15.953	13.69	13.68	13.71	13.30	14.21	4,659,776	13.637	-4.76%
2020-02-27	0	16.82	16.82	16.86	16.06	16.90	1,998,690	32,955,358	16.489	14.38	14.38	14.41	13.73	14.45	2,338,249	14.094	3.96%
2020-02-26	0	16.18	16.18	16.20	16.08	16.54	1,288,000	20,966,760	16.279	13.83	13.83	13.85	13.74	14.14	1,506,819	13.915	-0.61%
2020-02-25	0	16.28	16.20	16.30	16.10	16.64	1,372,000	22,413,460	16.336	13.92	13.85	13.93	13.76	14.22	1,605,090	13.964	-1.33%
2020-02-24	0	16.50	16.46	16.50	16.00	16.60	2,366,746	38,541,335	16.285	14.10	14.07	14.10	13.68	14.19	2,768,834	13.920	-1.90%
2020-02-21	0	16.82	16.82	16.88	16.34	17.02	1,747,349	29,526,084	16.898	14.38	14.38	14.43	13.97	14.55	2,044,208	14.444	0.12%
2020-02-20	0	16.80	16.74	16.84	16.34	17.42	3,077,041	51,909,055	16.870	14.36	14.31	14.39	13.97	14.89	3,599,802	14.420	-1.75%
2020-02-19	0	17.10	17.08	17.10	17.10	18.04	5,272,000	92,347,400	17.517	14.62	14.60	14.62	14.62	15.42	6,167,664	14.973	-1.16%
2020-02-18	0	17.30	17.28	17.30	16.98	17.70	3,408,257	58,978,270	17.305	14.79	14.77	14.79	14.51	15.13	3,987,289	14.792	-0.92%
2020-02-17	0	17.46	17.44	17.46	16.84	18.12	3,948,000	68,608,520	17.378	14.92	14.91	14.92	14.39	15.49	4,618,729	14.854	-0.80%
2020-02-14	0	17.60	17.56	17.64	16.60	17.80	5,205,000	89,848,840	17.262	15.04	15.01	15.08	14.19	15.22	6,089,282	14.755	6.67%
2020-02-13	0	16.50	16.48	16.50	16.24	16.90	1,797,000	29,719,720	16.539	14.10	14.09	14.10	13.88	14.45	2,102,294	14.137	0.49%
2020-02-12	0	16.42	16.42	16.44	16.00	16.70	2,294,080	37,565,388	16.375	14.04	14.04	14.05	13.68	14.27	2,683,823	13.997	2.63%
2020-02-11	0	16.00	15.98	16.00	15.22	16.00	2,424,000	38,270,540	15.788	13.68	13.66	13.68	13.01	13.68	2,835,815	13.495	6.95%
2020-02-10	0	14.96	14.94	14.96	14.06	15.00	1,903,000	27,732,780	14.573	12.79	12.77	12.79	12.02	12.82	2,226,302	12.457	2.89%
2020-02-07	0	14.54	14.40	14.56	14.10	14.70	1,664,000	23,922,997	14.377	12.43	12.31	12.45	12.05	12.57	1,946,698	12.289	-0.41%
2020-02-06	0	14.60	14.54	14.60	13.94	14.86	2,095,485	30,415,346	14.515	12.48	12.43	12.48	11.92	12.70	2,451,489	12.407	3.69%
2020-02-05	0	14.08	14.08	14.10	13.92	14.88	3,217,000	45,991,522	14.296	12.04	12.04	12.05	11.90	12.72	3,763,539	12.220	-2.76%
2020-02-04	0	14.48	14.46	14.48	13.60	14.50	1,821,000	25,887,860	14.216	12.38	12.36	12.38	11.63	12.39	2,130,371	12.152	6.47%
2020-02-03	0	13.60	13.54	13.60	12.90	13.66	1,524,000	20,491,830	13.446	11.63	11.57	11.63	11.03	11.68	1,782,914	11.493	1.04%
2020-01-31	0	13.46	13.40	13.44	12.90	13.86	1,741,000	23,040,680	13.234	11.51	11.45	11.49	11.03	11.85	2,036,780	11.312	-0.30%
2020-01-30	0	13.50	13.44	13.50	13.08	14.08	3,079,000	41,429,024	13.455	11.54	11.49	11.54	11.18	12.04	3,602,094	11.501	-1.89%
2020-01-29	0	13.76	13.74	13.78	13.28	13.88	2,471,000	33,599,400	13.598	11.76	11.74	11.78	11.35	11.86	2,890,800	11.623	-2.13%
2020-01-24	0	14.06	14.06	14.08	13.84	14.28	438,000	6,149,500	14.040	12.02	12.02	12.04	11.83	12.21	512,412	12.001	0.43%
2020-01-23	0	14.00	13.90	14.18	13.18	14.66	2,893,000	40,127,300	13.871	11.97	11.88	12.12	11.27	12.53	3,384,494	11.856	-4.50%
2020-01-22	0	14.66	14.60	14.66	14.10	14.68	2,223,000	31,760,120	14.287	12.53	12.48	12.53	12.05	12.55	2,600,667	12.212	2.52%
2020-01-21	0	14.30	14.30	14.42	14.02	14.96	3,592,038	51,651,440	14.379	12.22	12.22	12.33	11.98	12.79	4,202,292	12.291	-4.28%
2020-01-20	0	14.94	14.94	15.00	14.30	15.16	1,998,000	29,429,920	14.730	12.77	12.77	12.82	12.22	12.96	2,337,442	12.591	0.95%
2020-01-17	0	14.80	14.76	14.80	13.96	14.88	4,096,000	59,536,266	14.535	12.65	12.62	12.65	11.93	12.72	4,791,873	12.424	5.87%
2020-01-16	0	13.98	13.96	13.98	12.88	14.00	4,765,000	65,015,170	13.644	11.95	11.93	11.95	11.01	11.97	5,574,530	11.663	9.22%
2020-01-15	0	12.80	12.78	12.82	12.40	13.00	1,422,000	18,070,690	12.708	10.94	10.92	10.96	10.60	11.11	1,663,585	10.863	2.56%
2020-01-14	0	12.48	12.48	12.50	12.40	13.20	5,902,900	75,035,834	12.712	10.67	10.67	10.68	10.60	11.28	6,905,748	10.866	1.46%
2020-01-13	0	12.30	12.26	12.30	11.36	13.56	9,534,000	119,157,380	12.498	10.51	10.48	10.51	9.710	11.59	11,153,739	10.683	-4.35%
2020-01-10	0	12.86	12.86	12.88	12.86	13.22	1,452,000	18,913,220	13.026	10.99	10.99	11.01	10.99	11.30	1,698,681	11.134	-1.53%
2020-01-09	0	13.06	13.04	13.06	12.20	13.06	3,320,000	41,774,600	12.583	11.16	11.15	11.16	10.43	11.16	3,884,037	10.755	7.76%
2020-01-08	0	12.12	12.12	12.14	11.90	12.30	1,029,000	12,470,460	12.119	10.36	10.36	10.38	10.17	10.51	1,203,818	10.359	-1.30%
2020-01-07	0	12.28	12.22	12.28	12.10	12.50	1,159,000	14,207,860	12.259	10.50	10.45	10.50	10.34	10.68	1,355,903	10.479	0.99%
2020-01-06	0	12.16	12.16	12.18	12.08	12.50	866,000	10,579,300	12.216	10.39	10.39	10.41	10.33	10.68	1,013,125	10.442	-1.78%
2020-01-03	0	12.38	12.28	12.38	12.00	12.58	2,104,000	25,777,720	12.252	10.58	10.50	10.58	10.26	10.75	2,461,450	10.473	1.48%
2020-01-02	0	12.20	12.16	12.20	12.10	12.78	1,414,000	17,606,130	12.451	10.43	10.39	10.43	10.34	10.92	1,654,226	10.643	0.16%
2019-12-31	0	12.18	12.12	12.18	12.12	12.56	1,218,000	15,012,540	12.326	10.41	10.36	10.41	10.36	10.74	1,424,927	10.536	-2.56%
2019-12-30	0	12.50	12.48	12.50	11.80	12.50	3,304,000	40,685,460	12.314	10.68	10.67	10.68	10.09	10.68	3,865,319	10.526	6.29%
2019-12-27	0	11.76	11.74	11.76	11.38	11.90	2,598,000	30,399,840	11.701	10.05	10.04	10.05	9.727	10.17	3,039,376	10.002	0.68%
2019-12-24	0	11.68	11.64	11.68	11.54	11.98	884,000	10,377,320	11.739	9.984	9.950	9.984	9.864	10.24	1,034,183	10.034	0.34%
2019-12-23	0	11.64	11.60	11.66	11.30	11.86	6,762,000	79,161,420	11.707	9.950	9.915	9.967	9.659	10.14	7,910,802	10.007	2.83%
2019-12-20	0	11.32	11.30	11.34	11.10	11.40	3,463,000	39,201,500	11.320	9.676	9.659	9.693	9.488	9.744	4,051,332	9.6762	0.71%
2019-12-19	0	11.24	11.20	11.24	10.98	11.40	2,144,100	24,049,671	11.217	9.608	9.574	9.608	9.385	9.744	2,508,363	9.5878	1.81%
2019-12-18	0	11.04	11.02	11.04	10.86	11.04	3,045,000	33,428,740	10.978	9.437	9.420	9.437	9.283	9.437	3,562,318	9.3840	1.47%
2019-12-17	0	10.88	10.84	10.88	10.80	11.02	1,866,000	20,360,550	10.911	9.300	9.266	9.300	9.232	9.420	2,183,016	9.3268	-1.27%
2019-12-16	0	11.02	10.92	11.02	10.78	11.10	887,000	9,699,860	10.936	9.420	9.334	9.420	9.215	9.488	1,037,693	9.3475	0.36%
2019-12-13	0	10.98	10.98	11.00	10.94	11.22	1,315,000	14,556,420	11.070	9.385	9.385	9.403	9.351	9.591	1,538,406	9.4620	-0.36%
2019-12-12	0	11.02	11.00	11.02	10.80	11.38	1,132,000	12,488,020	11.032	9.420	9.403	9.420	9.232	9.727	1,324,316	9.4298	-1.78%
2019-12-11	0	11.22	11.22	11.26	11.04	11.48	1,631,000	18,450,140	11.312	9.591	9.591	9.625	9.437	9.813	1,908,092	9.6694	0.90%
2019-12-10	0	11.12	11.10	11.12	10.74	11.12	2,372,100	26,050,822	10.982	9.505	9.488	9.505	9.180	9.505	2,775,098	9.3874	1.09%
2019-12-09	0	11.00	10.94	11.00	10.86	11.12	1,741,000	19,116,940	10.980	9.403	9.351	9.403	9.283	9.505	2,036,780	9.3859	-0.36%
2019-12-06	0	11.04	11.04	11.08	10.80	11.14	1,268,000	13,901,120	10.963	9.437	9.437	9.471	9.232	9.522	1,483,422	9.3710	1.85%
2019-12-05	0	10.84	10.84	10.86	10.76	11.22	1,473,000	16,129,960	10.950	9.266	9.266	9.283	9.197	9.591	1,723,249	9.3602	-1.45%
2019-12-04	0	11.00	11.00	11.02	11.00	11.22	1,697,000	18,784,720	11.069	9.403	9.403	9.420	9.403	9.591	1,985,305	9.4619	-2.14%
2019-12-03	0	11.24	11.24	11.26	11.20	11.52	691,000	7,863,000	11.379	9.608	9.608	9.625	9.574	9.847	808,395	9.7267	-1.40%
2019-12-02	0	11.40	11.40	11.46	11.20	11.80	2,208,000	25,375,700	11.493	9.744	9.744	9.796	9.574	10.09	2,583,119	9.8237	1.79%
2019-11-29	0	11.20	11.20	11.22	10.92	11.38	1,890,000	21,082,560	11.155	9.574	9.574	9.591	9.334	9.727	2,211,094	9.5349	-0.88%
2019-11-28	0	11.30	11.28	11.30	10.84	11.50	4,388,000	49,230,120	11.219	9.659	9.642	9.659	9.266	9.830	5,133,481	9.5900	2.91%
2019-11-27	0	10.98	10.98	11.00	10.78	11.34	3,640,000	40,043,780	11.001	9.385	9.385	9.403	9.215	9.693	4,258,403	9.4035	-3.17%
2019-11-26	0	11.34	11.34	11.38	11.12	11.46	897,000	10,093,320	11.252	9.693	9.693	9.727	9.505	9.796	1,049,392	9.6183	-0.53%
2019-11-25	0	11.40	11.36	11.42	11.00	11.42	1,415,000	15,894,760	11.233	9.744	9.710	9.762	9.403	9.762	1,655,395	9.6018	0.88%
2019-11-22	0	11.30	11.28	11.30	11.12	11.68	921,000	10,423,660	11.318	9.659	9.642	9.659	9.505	9.984	1,077,469	9.6742	-1.40%
2019-11-21	0	11.46	11.44	11.46	11.14	11.60	1,726,000	19,579,700	11.344	9.796	9.779	9.796	9.522	9.915	2,019,232	9.6966	-1.21%
2019-11-20	0	11.60	11.58	11.60	11.40	11.94	771,000	8,974,480	11.640	9.915	9.898	9.915	9.744	10.21	901,986	9.9497	-0.68%
2019-11-19	0	11.68	11.64	11.68	11.44	12.10	5,074,000	59,395,500	11.706	9.984	9.950	9.984	9.779	10.34	5,936,026	10.006	0.69%
2019-11-18	0	11.60	11.56	11.60	10.70	11.60	5,815,000	66,131,440	11.373	9.915	9.881	9.915	9.146	9.915	6,802,915	9.7210	8.41%
2019-11-15	0	10.70	10.68	10.70	10.60	11.16	1,721,000	18,624,840	10.822	9.146	9.129	9.146	9.061	9.539	2,013,382	9.2505	-1.83%
2019-11-14	0	10.90	10.90	11.00	10.78	11.36	2,137,000	23,657,530	11.070	9.317	9.317	9.403	9.215	9.710	2,500,057	9.4628	0.00%
2019-11-13	0	10.90	10.88	10.90	10.66	11.16	2,180,000	23,640,740	10.844	9.317	9.300	9.317	9.112	9.539	2,550,362	9.2696	-2.50%
2019-11-12	0	11.18	11.16	11.18	10.06	11.18	5,273,000	56,868,960	10.785	9.556	9.539	9.556	8.599	9.556	6,168,834	9.2188	11.13%
2019-11-11	0	10.06	10.06	10.08	9.920	10.48	2,741,000	27,679,040	10.098	8.599	8.599	8.616	8.479	8.958	3,206,671	8.6317	-3.27%
2019-11-08	0	10.40	10.38	10.44	10.28	10.52	2,559,000	26,559,740	10.379	8.890	8.873	8.924	8.787	8.992	2,993,751	8.8717	-1.14%
2019-11-07	0	10.52	10.52	10.54	10.42	10.58	1,195,000	12,554,780	10.506	8.992	8.992	9.009	8.907	9.044	1,398,020	8.9804	-0.57%
2019-11-06	0	10.58	10.56	10.58	10.36	10.78	3,082,000	32,822,090	10.650	9.044	9.026	9.044	8.856	9.215	3,605,603	9.1031	1.34%
2019-11-05	0	10.44	10.44	10.48	10.38	10.86	4,074,000	43,320,800	10.634	8.924	8.924	8.958	8.873	9.283	4,766,135	9.0893	-1.88%
2019-11-04	0	10.64	10.62	10.64	10.20	10.70	3,414,000	35,784,120	10.482	9.095	9.078	9.095	8.719	9.146	3,994,007	8.9595	1.92%
2019-11-01	0	10.44	10.38	10.44	9.800	10.44	3,863,000	39,445,010	10.211	8.924	8.873	8.924	8.377	8.924	4,519,288	8.7281	6.31%
2019-10-31	0	9.820	9.820	9.850	9.720	10.46	4,625,000	46,465,130	10.047	8.394	8.394	8.420	8.308	8.941	5,410,745	8.5876	-2.58%
2019-10-30	0	10.08	10.06	10.08	9.660	10.76	7,386,000	75,364,610	10.204	8.616	8.599	8.616	8.257	9.197	8,640,814	8.7219	-3.08%
2019-10-29	0	10.40	10.38	10.40	9.990	10.70	5,870,000	61,045,150	10.400	8.890	8.873	8.890	8.539	9.146	6,867,259	8.8893	4.10%
2019-10-28	0	9.990	9.980	9.990	9.670	10.00	2,575,000	25,408,500	9.8674	8.539	8.531	8.539	8.266	8.548	3,012,469	8.4344	1.32%
2019-10-25	0	9.860	9.840	9.860	9.410	9.910	3,541,000	34,352,960	9.7015	8.428	8.411	8.428	8.043	8.471	4,142,583	8.2926	2.82%
2019-10-24	0	9.590	9.590	9.600	9.020	9.590	2,186,000	20,311,770	9.2918	8.197	8.197	8.206	7.710	8.197	2,557,381	7.9424	5.62%
2019-10-23	0	9.080	9.050	9.080	8.910	9.390	2,334,000	21,316,890	9.1332	7.761	7.736	7.761	7.616	8.026	2,730,525	7.8069	-0.44%
2019-10-22	0	9.120	9.110	9.120	8.650	9.290	4,979,000	45,248,750	9.0879	7.796	7.787	7.796	7.394	7.941	5,824,886	7.7682	6.05%
2019-10-21	0	8.600	8.550	8.600	8.400	8.620	2,079,000	17,702,020	8.5147	7.351	7.308	7.351	7.180	7.368	2,432,203	7.2782	0.82%
2019-10-18	0	8.530	8.440	8.530	8.380	8.830	3,002,000	25,765,230	8.5827	7.291	7.214	7.291	7.163	7.548	3,512,012	7.3363	-0.23%
2019-10-17	0	8.550	8.520	8.550	8.350	8.670	2,951,000	25,154,170	8.5239	7.308	7.283	7.308	7.137	7.411	3,452,348	7.2861	2.52%
2019-10-16	0	8.340	8.340	8.370	8.170	8.540	3,031,000	25,203,552	8.3153	7.129	7.129	7.155	6.984	7.300	3,545,939	7.1077	0.48%
2019-10-15	0	8.300	8.290	8.300	7.910	8.380	4,816,000	39,628,018	8.2284	7.095	7.086	7.095	6.761	7.163	5,634,194	7.0335	5.06%
2019-10-14	0	7.900	7.900	7.940	7.900	8.140	3,708,000	29,702,480	8.0104	6.753	6.753	6.787	6.753	6.958	4,337,955	6.8471	0.89%
2019-10-11	0	7.830	7.830	7.840	7.650	7.980	4,635,000	36,530,800	7.8815	6.693	6.693	6.701	6.539	6.821	5,422,444	6.7370	2.35%
2019-10-10	0	7.650	7.630	7.650	7.320	7.670	3,833,000	28,906,010	7.5414	6.539	6.522	6.539	6.257	6.556	4,484,191	6.4462	4.22%
2019-10-09	0	7.340	7.330	7.340	7.230	7.520	4,825,000	35,593,370	7.3769	6.274	6.266	6.274	6.180	6.428	5,644,723	6.3056	0.96%
2019-10-08	0	7.270	7.260	7.270	7.250	7.480	3,964,000	29,129,510	7.3485	6.214	6.206	6.214	6.197	6.394	4,637,447	6.2814	-0.82%
2019-10-04	0	7.330	7.310	7.330	7.170	7.700	6,877,000	51,476,590	7.4853	6.266	6.248	6.266	6.129	6.582	8,045,339	6.3983	-0.68%
2019-10-03	0	7.380	7.380	7.400	6.770	7.410	5,548,000	39,769,060	7.1682	6.308	6.308	6.325	5.787	6.334	6,490,554	6.1272	6.96%
2019-10-02	0	6.900	6.870	6.910	6.630	6.940	2,074,000	13,972,910	6.7372	5.898	5.872	5.907	5.667	5.932	2,426,354	5.7588	2.37%
2019-09-30	0	6.740	6.740	6.780	6.700	6.890	1,996,000	13,503,760	6.7654	5.761	5.761	5.795	5.727	5.889	2,335,102	5.7829	-1.61%
2019-09-27	0	6.850	6.850	6.860	6.850	7.080	1,453,000	10,052,060	6.9181	5.855	5.855	5.864	5.855	6.052	1,699,851	5.9135	-0.87%
2019-09-26	0	6.910	6.900	7.030	6.710	7.080	4,136,000	28,931,170	6.9950	5.907	5.898	6.009	5.736	6.052	4,838,668	5.9792	3.13%
2019-09-25	0	6.700	6.630	6.700	6.590	6.790	1,782,000	11,854,690	6.6525	5.727	5.667	5.727	5.633	5.804	2,084,745	5.6864	-1.47%
2019-09-24	0	6.800	6.800	6.810	6.760	7.060	1,987,000	13,783,870	6.9370	5.813	5.813	5.821	5.778	6.035	2,324,573	5.9296	-0.73%
2019-09-23	0	6.850	6.830	6.880	6.720	7.100	2,396,000	16,432,110	6.8581	5.855	5.838	5.881	5.744	6.069	2,803,058	5.8622	-2.28%
2019-09-20	0	7.010	7.010	7.020	6.990	7.400	4,040,000	28,879,430	7.1484	5.992	5.992	6.001	5.975	6.325	4,726,359	6.1103	-1.96%
2019-09-19	0	7.150	7.130	7.160	6.910	7.180	3,784,000	26,753,920	7.0703	6.112	6.095	6.120	5.907	6.137	4,426,867	6.0435	2.29%
2019-09-18	0	6.990	6.990	7.000	6.720	7.050	5,700,000	39,530,950	6.9353	5.975	5.975	5.983	5.744	6.026	6,668,378	5.9281	4.64%
2019-09-17	0	6.680	6.660	6.680	6.500	6.820	6,180,000	41,407,530	6.7002	5.710	5.693	5.710	5.556	5.830	7,229,925	5.7272	2.61%
2019-09-16	0	6.510	6.530	6.540	6.440	6.670	5,008,000	32,821,550	6.5538	5.565	5.582	5.590	5.505	5.701	5,858,813	5.6021	-1.06%
2019-09-13	0	6.580	6.580	6.590	6.250	6.630	5,449,000	35,306,990	6.4795	5.624	5.624	5.633	5.342	5.667	6,374,735	5.5386	4.78%
2019-09-12	0	6.280	6.240	6.280	6.000	6.290	5,361,000	32,794,710	6.1173	5.368	5.334	5.368	5.129	5.377	6,271,785	5.2289	5.37%
2019-09-11	0	5.960	5.990	6.000	5.920	6.120	4,299,000	25,774,960	5.9956	5.094	5.120	5.129	5.060	5.231	5,029,361	5.1249	-2.30%
2019-09-10	0	6.100	6.060	6.100	5.910	6.190	2,299,000	13,930,040	6.0592	5.214	5.180	5.214	5.052	5.291	2,689,579	5.1793	1.50%
2019-09-09	0	6.010	6.010	6.030	6.010	6.200	3,256,000	19,904,635	6.1132	5.137	5.137	5.154	5.137	5.300	3,809,164	5.2255	-0.66%
2019-09-06	0	6.050	6.010	6.050	5.960	6.270	4,398,000	26,762,660	6.0852	5.171	5.137	5.171	5.094	5.359	5,145,180	5.2015	1.51%
2019-09-05	0	5.960	5.940	5.960	5.830	6.210	4,013,000	24,287,340	6.0522	5.094	5.077	5.094	4.983	5.308	4,694,772	5.1733	-0.67%
2019-09-04	0	6.000	6.000	6.030	5.850	6.050	3,583,000	21,362,690	5.9622	5.129	5.129	5.154	5.000	5.171	4,191,719	5.0964	2.74%
2019-09-03	0	5.840	5.820	5.850	5.820	6.050	1,321,000	7,806,140	5.9093	4.992	4.975	5.000	4.975	5.171	1,545,426	5.0511	-0.34%
2019-09-02	0	5.860	5.870	5.890	5.700	5.990	1,784,000	10,394,740	5.8266	5.009	5.018	5.035	4.872	5.120	2,087,085	4.9805	-0.51%
2019-08-30	0	5.890	5.890	5.910	5.850	6.150	1,683,850	10,093,115	5.9941	5.035	5.035	5.052	5.000	5.257	1,969,921	5.1236	-1.83%
2019-08-29	0	6.000	6.000	6.020	6.000	6.150	1,526,000	9,287,720	6.0863	5.129	5.129	5.146	5.129	5.257	1,785,253	5.2025	-1.64%
2019-08-28	0	6.100	6.090	6.100	6.050	6.380	3,325,000	20,430,460	6.1445	5.214	5.206	5.214	5.171	5.454	3,889,887	5.2522	-4.39%
2019-08-27	0	6.380	6.340	6.350	6.310	6.640	3,164,000	20,477,930	6.4722	5.454	5.419	5.428	5.394	5.676	3,701,535	5.5323	-2.60%
2019-08-26	0	6.550	6.510	6.550	6.130	6.570	4,405,077	27,942,663	6.3433	5.599	5.565	5.599	5.240	5.616	5,153,459	5.4221	-3.11%
2019-08-23	0	6.760	6.710	6.770	6.300	6.770	5,777,000	37,992,930	6.5766	5.778	5.736	5.787	5.385	5.787	6,758,459	5.6215	6.29%
2019-08-22	0	6.360	6.360	6.370	6.180	6.620	4,873,000	31,342,310	6.4318	5.436	5.436	5.445	5.283	5.659	5,700,878	5.4978	-1.24%
2019-08-21	0	6.440	6.420	6.440	5.840	6.460	3,847,000	24,000,020	6.2386	5.505	5.488	5.505	4.992	5.522	4,500,570	5.3327	8.42%
2019-08-20	0	5.940	5.940	5.950	5.900	6.190	2,310,000	13,861,480	6.0006	5.077	5.077	5.086	5.043	5.291	2,702,448	5.1292	-2.78%
2019-08-19	0	6.110	6.080	6.110	5.920	6.190	5,430,000	32,957,680	6.0696	5.223	5.197	5.223	5.060	5.291	6,352,507	5.1881	3.74%
2019-08-16	0	5.890	5.870	5.890	5.680	6.030	2,785,000	16,467,330	5.9129	5.035	5.018	5.035	4.855	5.154	3,258,146	5.0542	1.55%
2019-08-15	0	5.800	5.800	5.830	5.450	5.820	2,803,000	15,879,290	5.6651	4.958	4.958	4.983	4.659	4.975	3,279,204	4.8424	3.02%
2019-08-14	0	5.630	5.630	5.660	5.610	5.930	2,266,000	13,096,500	5.7796	4.812	4.812	4.838	4.795	5.069	2,650,973	4.9403	-1.05%
2019-08-13	0	5.690	5.680	5.690	5.680	5.980	2,046,000	11,833,010	5.7835	4.864	4.855	4.864	4.855	5.112	2,393,597	4.9436	-5.95%
2019-08-12	0	6.050	6.050	6.060	5.850	6.070	1,597,000	9,462,040	5.9249	5.171	5.171	5.180	5.000	5.189	1,868,316	5.0645	0.33%
2019-08-09	0	6.030	6.030	6.060	6.010	6.380	1,642,000	10,069,420	6.1324	5.154	5.154	5.180	5.137	5.454	1,920,961	5.2419	-4.29%
2019-08-08	0	6.300	6.300	6.320	6.200	6.450	1,515,000	9,562,420	6.3118	5.385	5.385	5.402	5.300	5.513	1,772,385	5.3952	0.00%
2019-08-07	0	6.300	6.290	6.300	6.050	6.360	2,310,000	14,397,660	6.2328	5.385	5.377	5.385	5.171	5.436	2,702,448	5.3276	2.94%
2019-08-06	0	6.120	6.070	6.100	5.850	6.180	3,422,000	20,508,610	5.9932	5.231	5.189	5.214	5.000	5.283	4,003,366	5.1228	-0.81%
2019-08-05	0	6.170	6.170	6.200	6.030	6.450	4,273,000	26,634,980	6.2333	5.274	5.274	5.300	5.154	5.513	4,998,943	5.3281	-0.80%
2019-08-02	0	6.220	6.200	6.220	5.990	6.280	5,106,000	31,160,620	6.1027	5.317	5.300	5.317	5.120	5.368	5,973,462	5.2165	-1.89%
2019-08-01	0	6.340	6.340	6.350	6.160	6.620	4,884,000	30,965,630	6.3402	5.419	5.419	5.428	5.265	5.659	5,713,747	5.4195	-4.37%
2019-07-31	0	6.630	6.620	6.630	6.530	6.690	998,000	6,587,720	6.6009	5.667	5.659	5.667	5.582	5.718	1,167,551	5.6423	-1.63%
2019-07-30	0	6.740	6.720	6.750	6.680	6.970	1,850,000	12,622,590	6.8230	5.761	5.744	5.770	5.710	5.958	2,164,298	5.8322	-2.18%
2019-07-29	0	6.890	6.890	6.900	6.780	7.060	2,603,000	18,015,080	6.9209	5.889	5.889	5.898	5.795	6.035	3,045,226	5.9158	-0.29%
2019-07-26	0	6.910	6.900	6.910	6.650	7.070	4,639,000	32,193,570	6.9398	5.907	5.898	5.907	5.684	6.043	5,427,123	5.9320	1.02%
2019-07-25	0	6.840	6.840	6.850	6.740	6.990	5,622,000	38,747,340	6.8921	5.847	5.847	5.855	5.761	5.975	6,577,126	5.8912	1.48%
2019-07-24	0	6.740	6.730	6.760	6.340	6.990	19,035,000	127,334,270	6.6895	5.761	5.753	5.778	5.419	5.975	22,268,872	5.7180	1.35%
2019-07-23	0	6.650	6.640	6.650	6.260	7.180	19,533,000	131,082,925	6.7108	5.684	5.676	5.684	5.351	6.137	22,851,477	5.7363	-9.03%
2019-07-22	0	7.310	7.300	7.320	7.210	7.670	5,313,000	39,582,320	7.4501	6.248	6.240	6.257	6.163	6.556	6,215,630	6.3682	-1.88%
2019-07-19	0	7.450	7.460	7.470	7.400	7.720	5,224,000	39,289,120	7.5209	6.368	6.377	6.385	6.325	6.599	6,111,510	6.4287	-0.53%
2019-07-18	0	7.490	7.480	7.490	7.390	8.000	10,715,000	82,344,120	7.6849	6.402	6.394	6.402	6.317	6.838	12,535,380	6.5689	-4.10%
2019-07-17	0	7.810	7.780	7.790	7.620	8.200	16,376,000	130,831,460	7.9892	6.676	6.650	6.659	6.513	7.009	19,158,132	6.8290	0.26%
2019-07-16	0	7.790	7.780	7.790	6.870	7.800	13,343,000	99,779,740	7.4781	6.659	6.650	6.659	5.872	6.667	15,609,853	6.3921	12.09%
2019-07-15	0	6.950	6.950	6.960	6.850	7.220	8,325,000	58,284,140	7.0011	5.941	5.941	5.949	5.855	6.172	9,739,341	5.9844	-3.07%
2019-07-12	0	7.170	7.180	7.190	6.830	7.410	23,024,000	163,695,570	7.1098	6.129	6.137	6.146	5.838	6.334	26,935,566	6.0773	6.38%
2019-07-11	0	6.740	6.740	6.750	6.310	6.840	24,326,100	163,300,341	6.7130	5.761	5.761	5.770	5.394	5.847	28,458,881	5.7381	6.31%
2019-07-10	0	6.340	6.330	6.340	5.920	6.350	16,226,100	99,691,827	6.1439	5.419	5.411	5.419	5.060	5.428	18,982,765	5.2517	8.38%
2019-07-09	0	5.850	5.840	5.850	5.750	6.210	26,163,000	156,938,000	5.9985	5.000	4.992	5.000	4.915	5.308	30,607,853	5.1274	2.63%
2019-07-08	0	5.700	5.720	5.750	5.040	5.870	34,731,000	192,592,370	5.5453	4.872	4.889	4.915	4.308	5.018	40,631,478	4.7400	12.20%
2019-07-05	0	5.080	5.050	5.060	5.020	5.800	36,897,100	197,659,553	5.3570	4.342	4.317	4.325	4.291	4.958	43,165,578	4.5791	-10.88%
2019-07-04	0	5.700	5.690	5.700	5.200	5.850	84,560,700	476,760,008	5.6381	4.872	4.864	4.872	4.445	5.000	98,926,786	4.8193	-13.11%
2019-07-03	0	6.560	6.550	6.560	6.050	8.800	32,687,000	221,842,340	6.7869	5.607	5.599	5.607	5.171	7.522	38,240,221	5.8013	-23.72%
2019-07-02	0	8.600	8.600	8.650	8.500	9.160	2,097,000	18,295,450	8.7246	7.351	7.351	7.394	7.266	7.830	2,453,261	7.4576	2.50%
2019-06-28	0	8.390	8.390	8.470	8.320	8.610	733,000	6,192,700	8.4484	7.172	7.172	7.240	7.112	7.360	857,530	7.2216	-0.59%
2019-06-27	0	8.440	8.470	8.510	8.400	8.700	1,369,000	11,716,650	8.5585	7.214	7.240	7.274	7.180	7.437	1,601,581	7.3157	-0.82%
2019-06-26	0	8.510	8.510	8.530	8.400	8.780	1,235,000	10,603,770	8.5860	7.274	7.274	7.291	7.180	7.505	1,444,815	7.3392	0.35%
2019-06-25	0	8.480	8.400	8.500	8.220	8.710	802,000	6,766,090	8.4365	7.249	7.180	7.266	7.026	7.445	938,252	7.2114	1.07%
2019-06-24	0	8.390	8.380	8.400	8.040	8.500	2,085,000	17,237,230	8.2673	7.172	7.163	7.180	6.872	7.266	2,439,222	7.0667	4.22%
2019-06-21	0	8.050	8.000	8.090	8.010	8.300	1,084,000	8,792,630	8.1113	6.881	6.838	6.915	6.847	7.095	1,268,162	6.9334	-0.98%
2019-06-20	0	8.130	8.150	8.170	7.770	8.350	1,847,000	15,041,760	8.1439	6.949	6.966	6.984	6.642	7.137	2,160,788	6.9612	4.77%
2019-06-19	0	7.760	7.740	7.760	7.600	7.850	604,000	4,673,960	7.7383	6.633	6.616	6.633	6.496	6.710	706,614	6.6146	2.24%
2019-06-18	0	7.590	7.540	7.590	7.320	7.700	651,000	4,831,250	7.4213	6.488	6.445	6.488	6.257	6.582	761,599	6.3436	0.93%
2019-06-17	0	7.520	7.520	7.600	7.520	8.280	521,000	3,993,480	7.6650	6.428	6.428	6.496	6.428	7.078	609,513	6.5519	-1.05%
2019-06-14	0	7.600	7.590	7.600	7.550	7.650	719,000	5,462,960	7.5980	6.496	6.488	6.496	6.454	6.539	841,151	6.4946	-0.52%
2019-06-13	0	7.640	7.630	7.650	7.450	7.680	976,000	7,428,560	7.6112	6.531	6.522	6.539	6.368	6.565	1,141,813	6.5059	0.39%
2019-06-12	0	7.610	7.610	7.700	7.450	7.760	1,922,000	14,633,310	7.6136	6.505	6.505	6.582	6.368	6.633	2,248,530	6.5079	0.00%
2019-06-11	0	7.610	7.620	7.630	7.150	7.650	3,205,000	24,078,520	7.5128	6.505	6.513	6.522	6.112	6.539	3,749,500	6.4218	5.69%
2019-06-10	0	7.200	7.180	7.200	7.170	7.270	522,000	3,772,350	7.2267	6.154	6.137	6.154	6.129	6.214	610,683	6.1773	0.70%
2019-06-06	0	7.150	7.100	7.170	7.060	7.250	461,000	3,307,150	7.1739	6.112	6.069	6.129	6.035	6.197	539,320	6.1321	0.42%
2019-06-05	0	7.120	7.120	7.130	7.050	7.340	919,000	6,610,350	7.1930	6.086	6.086	6.095	6.026	6.274	1,075,130	6.1484	3.04%
2019-06-04	0	6.910	6.820	7.000	6.690	7.080	851,000	5,809,710	6.8269	5.907	5.830	5.983	5.718	6.052	995,577	5.8355	0.14%
2019-06-03	0	6.900	6.900	6.920	6.830	7.070	725,000	5,014,800	6.9170	5.898	5.898	5.915	5.838	6.043	848,171	5.9125	-2.82%
2019-05-31	0	7.100	7.020	7.120	6.860	7.240	2,418,000	17,164,390	7.0986	6.069	6.001	6.086	5.864	6.189	2,828,796	6.0677	3.95%
2019-05-30	0	6.830	6.810	6.850	6.400	6.850	1,449,000	9,686,270	6.6848	5.838	5.821	5.855	5.471	5.855	1,695,172	5.7140	7.22%
2019-05-29	0	6.370	6.330	6.370	6.280	6.430	332,000	2,113,900	6.3672	5.445	5.411	5.445	5.368	5.496	388,404	5.4425	1.59%
2019-05-28	0	6.270	6.230	6.360	6.180	6.410	744,000	4,683,930	6.2956	5.359	5.325	5.436	5.283	5.479	870,399	5.3814	1.46%
2019-05-27	0	6.180	6.160	6.180	6.020	6.220	364,000	2,223,150	6.1076	5.283	5.265	5.283	5.146	5.317	425,840	5.2206	1.48%
2019-05-24	0	6.090	6.090	6.110	5.830	6.110	4,287,000	25,877,310	6.0362	5.206	5.206	5.223	4.983	5.223	5,015,322	5.1597	2.70%
2019-05-23	0	5.930	5.910	5.960	5.840	6.030	1,488,000	8,814,700	5.9239	5.069	5.052	5.094	4.992	5.154	1,740,798	5.0636	-1.17%
2019-05-22	0	6.000	5.990	6.040	5.940	6.260	1,069,000	6,514,030	6.0936	5.129	5.120	5.163	5.077	5.351	1,250,613	5.2087	-2.37%
2019-05-21	0	6.260	6.260	6.280	6.260	6.550	633,000	4,020,330	6.3512	5.253	5.253	5.270	5.253	5.497	754,289	5.3300	0.16%
2019-05-20	0	6.250	6.250	6.340	6.130	6.610	2,301,000	14,525,590	6.3127	5.245	5.245	5.321	5.144	5.547	2,741,895	5.2976	-5.87%
2019-05-17	0	6.640	6.630	6.710	6.600	7.120	1,471,000	10,145,350	6.8969	5.572	5.564	5.631	5.539	5.975	1,752,858	5.7879	-2.78%
2019-05-16	0	6.830	6.810	6.850	6.350	6.910	852,000	5,711,210	6.7033	5.732	5.715	5.749	5.329	5.799	1,015,252	5.6254	7.56%
2019-05-15	0	6.350	6.330	6.350	6.180	6.410	3,078,000	19,423,750	6.3105	5.329	5.312	5.329	5.186	5.379	3,667,776	5.2958	0.47%
2019-05-14	0	6.320	6.250	6.310	6.220	6.540	5,783,000	36,336,370	6.2833	5.304	5.245	5.295	5.220	5.488	6,891,081	5.2730	-3.36%
2019-05-10	0	6.540	6.520	6.560	6.180	6.570	5,815,000	36,881,620	6.3425	5.488	5.472	5.505	5.186	5.514	6,929,213	5.3226	6.00%
2019-05-09	0	6.170	6.170	6.190	6.160	6.550	1,521,000	9,501,300	6.2467	5.178	5.178	5.195	5.169	5.497	1,812,439	5.2423	-5.51%
2019-05-08	0	6.530	6.510	6.540	6.340	6.710	1,829,000	11,886,920	6.4991	5.480	5.463	5.488	5.321	5.631	2,179,455	5.4541	-0.91%
2019-05-07	0	6.590	6.590	6.600	6.550	6.820	4,325,000	28,897,150	6.6814	5.530	5.530	5.539	5.497	5.723	5,153,714	5.6071	-2.23%
2019-05-06	0	6.740	6.730	6.770	6.600	7.010	3,431,000	23,289,820	6.7881	5.656	5.648	5.681	5.539	5.883	4,088,414	5.6965	-6.39%
2019-05-03	0	7.200	7.150	7.200	6.840	7.280	1,107,000	7,874,860	7.1137	6.042	6.000	6.042	5.740	6.109	1,319,112	5.9698	1.98%
2019-05-02	0	7.060	7.070	7.080	6.710	7.320	2,181,920	15,153,532	6.9450	5.925	5.933	5.942	5.631	6.143	2,599,998	5.8283	2.62%
2019-04-30	0	6.880	6.870	6.900	6.870	7.130	1,433,000	10,009,030	6.9847	5.774	5.765	5.790	5.765	5.984	1,707,577	5.8615	-1.99%
2019-04-29	0	7.020	6.970	7.050	6.940	7.060	3,226,000	22,597,450	7.0048	5.891	5.849	5.916	5.824	5.925	3,844,134	5.8784	0.29%
2019-04-26	0	7.000	6.980	7.010	6.890	7.030	1,203,000	8,376,640	6.9631	5.874	5.858	5.883	5.782	5.900	1,433,507	5.8435	0.57%
2019-04-25	0	6.960	6.960	6.970	6.960	7.060	1,381,000	9,667,670	7.0005	5.841	5.841	5.849	5.841	5.925	1,645,614	5.8748	-1.28%
2019-04-24	0	7.050	7.050	7.090	7.000	7.200	805,000	5,685,540	7.0628	5.916	5.916	5.950	5.874	6.042	959,246	5.9271	-0.56%
2019-04-23	0	7.090	7.050	7.110	6.860	7.400	2,450,000	17,251,030	7.0412	5.950	5.916	5.967	5.757	6.210	2,919,445	5.9090	-3.80%
2019-04-18	0	7.370	7.320	7.370	7.200	7.750	1,370,000	10,118,880	7.3860	6.185	6.143	6.185	6.042	6.504	1,632,506	6.1984	0.27%
2019-04-17	0	7.350	7.350	7.360	7.230	7.370	1,778,000	12,989,880	7.3059	6.168	6.168	6.177	6.067	6.185	2,118,683	6.1311	-0.27%
2019-04-16	0	7.370	7.350	7.400	7.250	7.460	1,794,000	13,155,770	7.3332	6.185	6.168	6.210	6.084	6.260	2,137,749	6.1540	0.41%
2019-04-15	0	7.340	7.330	7.350	7.280	8.010	2,490,000	18,784,520	7.5440	6.160	6.151	6.168	6.109	6.722	2,967,109	6.3309	-7.32%
2019-04-12	0	7.920	7.870	7.920	7.350	7.940	1,298,000	9,787,000	7.5401	6.646	6.605	6.646	6.168	6.663	1,546,710	6.3276	6.88%
2019-04-11	0	7.410	7.390	7.440	7.300	7.470	1,386,000	10,267,380	7.4079	6.218	6.202	6.244	6.126	6.269	1,651,572	6.2167	1.37%
2019-04-10	0	7.310	7.290	7.310	7.200	7.530	1,565,000	11,533,540	7.3697	6.135	6.118	6.135	6.042	6.319	1,864,870	6.1846	-2.27%
2019-04-09	0	7.480	7.420	7.480	7.200	7.600	4,060,000	29,989,830	7.3867	6.277	6.227	6.277	6.042	6.378	4,837,937	6.1989	1.36%
2019-04-08	0	7.380	7.360	7.380	7.190	7.610	3,488,000	25,679,260	7.3622	6.193	6.177	6.193	6.034	6.386	4,156,336	6.1783	-3.15%
2019-04-04	0	7.620	7.620	7.670	7.500	8.090	3,520,000	26,993,370	7.6686	6.395	6.395	6.437	6.294	6.789	4,194,468	6.4355	-1.30%
2019-04-03	0	7.720	7.700	7.720	7.490	7.850	8,321,000	63,525,310	7.6343	6.479	6.462	6.479	6.286	6.588	9,915,388	6.4067	-3.02%
2019-04-02	0	7.960	7.930	7.950	7.650	8.330	3,053,000	24,348,810	7.9754	6.680	6.655	6.672	6.420	6.991	3,637,986	6.6929	-3.40%
2019-04-01	0	8.240	8.230	8.280	8.100	8.490	5,145,000	42,392,030	8.2395	6.915	6.907	6.949	6.798	7.125	6,130,834	6.9146	1.48%
2019-03-29	0	8.120	8.060	8.120	7.960	8.270	752,000	6,084,310	8.0908	6.814	6.764	6.814	6.680	6.940	896,091	6.7898	-0.98%
2019-03-28	0	8.200	8.170	8.200	7.660	8.300	3,316,700	26,433,958	7.9700	6.881	6.856	6.881	6.428	6.965	3,952,213	6.6884	4.46%
2019-03-27	0	7.850	7.850	7.870	7.240	7.930	2,299,000	17,376,640	7.5583	6.588	6.588	6.605	6.076	6.655	2,739,512	6.3430	7.83%
2019-03-26	0	7.280	7.250	7.280	7.080	7.350	1,190,880	8,550,157	7.1797	6.109	6.084	6.109	5.942	6.168	1,419,065	6.0252	1.68%
2019-03-25	0	7.160	7.110	7.170	7.050	7.270	1,104,000	7,916,540	7.1708	6.009	5.967	6.017	5.916	6.101	1,315,538	6.0177	-2.05%
2019-03-22	0	7.310	7.280	7.310	7.170	7.360	1,945,000	14,169,570	7.2851	6.135	6.109	6.135	6.017	6.177	2,317,682	6.1137	0.27%
2019-03-21	0	7.290	7.280	7.290	7.150	7.390	1,603,000	11,675,160	7.2833	6.118	6.109	6.118	6.000	6.202	1,910,151	6.1122	0.55%
2019-03-20	0	7.250	7.180	7.250	7.000	7.300	2,563,120	18,369,062	7.1667	6.084	6.025	6.084	5.874	6.126	3,054,240	6.0143	0.42%
2019-03-19	0	7.220	7.180	7.220	7.150	7.310	1,355,000	9,748,360	7.1944	6.059	6.025	6.059	6.000	6.135	1,614,632	6.0375	2.27%
2019-03-18	0	7.060	7.060	7.140	6.980	7.260	2,820,000	19,998,940	7.0918	5.925	5.925	5.992	5.858	6.093	3,360,340	5.9515	-0.28%
2019-03-15	0	7.080	7.030	7.100	6.430	7.100	3,056,000	20,862,160	6.8266	5.942	5.900	5.958	5.396	5.958	3,641,560	5.7289	8.42%
2019-03-14	0	6.530	6.530	6.540	6.500	6.820	1,079,000	7,122,490	6.6010	5.480	5.480	5.488	5.455	5.723	1,285,747	5.5396	-1.66%
2019-03-13	0	6.640	6.620	6.700	6.530	6.700	1,006,000	6,662,560	6.6228	5.572	5.556	5.623	5.480	5.623	1,198,760	5.5579	-0.90%
2019-03-12	0	6.700	6.650	6.700	6.600	7.060	2,104,000	14,056,200	6.6807	5.623	5.581	5.623	5.539	5.925	2,507,148	5.6065	1.52%
2019-03-11	0	6.600	6.550	6.560	6.050	6.770	3,522,000	23,023,030	6.5369	5.539	5.497	5.505	5.077	5.681	4,196,851	5.4858	8.73%
2019-03-08	0	6.070	6.020	6.080	5.980	6.360	2,396,000	14,753,380	6.1575	5.094	5.052	5.102	5.018	5.337	2,855,098	5.1674	-2.10%
2019-03-07	0	6.200	6.130	6.200	6.090	6.600	2,709,000	16,861,850	6.2244	5.203	5.144	5.203	5.111	5.539	3,228,072	5.2235	-4.32%
2019-03-06	0	6.480	6.480	6.520	6.390	6.730	1,808,000	11,903,830	6.5840	5.438	5.438	5.472	5.362	5.648	2,154,431	5.5253	-0.92%
2019-03-05	0	6.540	6.500	6.550	6.210	6.610	2,342,000	15,017,220	6.4121	5.488	5.455	5.497	5.211	5.547	2,790,751	5.3811	1.87%
2019-03-04	0	6.420	6.390	6.400	6.310	7.000	3,699,000	24,404,920	6.5977	5.388	5.362	5.371	5.295	5.874	4,407,766	5.5368	-2.43%
2019-03-01	0	6.580	6.510	6.580	6.160	6.620	737,000	4,728,920	6.4164	5.522	5.463	5.522	5.169	5.556	878,217	5.3847	6.47%
2019-02-28	0	6.180	6.150	6.200	5.810	6.220	1,332,000	8,058,540	6.0500	5.186	5.161	5.203	4.876	5.220	1,587,225	5.0771	4.92%
2019-02-27	0	5.890	5.870	5.890	5.800	5.910	683,000	3,997,640	5.8531	4.943	4.926	4.943	4.867	4.960	813,870	4.9119	0.86%
2019-02-26	0	5.840	5.780	5.840	5.730	6.120	1,960,000	11,468,290	5.8512	4.901	4.851	4.901	4.809	5.136	2,335,556	4.9103	-0.68%
2019-02-25	0	5.880	5.830	5.880	5.830	6.100	2,943,000	17,585,870	5.9755	4.935	4.893	4.935	4.893	5.119	3,506,909	5.0146	-0.68%
2019-02-22	0	5.920	5.910	5.920	5.760	6.020	2,150,000	12,594,940	5.8581	4.968	4.960	4.968	4.834	5.052	2,561,962	4.9161	0.51%
2019-02-21	0	5.890	5.870	5.900	5.740	6.090	2,552,000	15,047,740	5.8964	4.943	4.926	4.951	4.817	5.111	3,040,989	4.9483	2.08%
2019-02-20	0	5.770	5.730	5.790	5.600	5.980	1,662,000	9,669,830	5.8182	4.842	4.809	4.859	4.700	5.018	1,980,456	4.8826	3.22%
2019-02-19	0	5.590	5.550	5.590	5.460	5.750	1,932,000	10,810,730	5.5956	4.691	4.658	4.691	4.582	4.825	2,302,191	4.6958	0.72%
2019-02-18	0	5.550	5.530	5.550	5.220	5.600	3,241,000	17,619,220	5.4364	4.658	4.641	4.658	4.381	4.700	3,862,008	4.5622	6.32%
2019-02-15	0	5.220	5.200	5.230	5.010	5.250	1,896,000	9,703,880	5.1181	4.381	4.364	4.389	4.204	4.406	2,259,293	4.2951	0.19%
2019-02-14	0	5.210	5.220	5.230	4.910	5.220	1,839,000	9,404,260	5.1138	4.372	4.381	4.389	4.120	4.381	2,191,371	4.2915	3.37%
2019-02-13	0	5.040	5.000	5.020	4.920	5.080	1,968,000	9,888,570	5.0247	4.230	4.196	4.213	4.129	4.263	2,345,089	4.2167	3.49%
2019-02-12	0	4.870	4.860	4.880	4.710	4.950	1,137,000	5,511,740	4.8476	4.087	4.079	4.095	3.953	4.154	1,354,861	4.0681	1.46%
2019-02-11	0	4.800	4.780	4.800	4.640	4.840	1,154,000	5,485,080	4.7531	4.028	4.011	4.028	3.894	4.062	1,375,118	3.9888	1.27%
2019-02-08	0	4.740	4.730	4.740	4.440	4.740	1,315,000	6,086,810	4.6288	3.978	3.969	3.978	3.726	3.978	1,566,967	3.8845	5.57%
2019-02-04	0	4.490	4.490	4.500	4.470	4.520	116,000	522,700	4.5060	3.768	3.768	3.776	3.751	3.793	138,227	3.7815	-0.66%
2019-02-01	0	4.520	4.510	4.520	4.420	4.580	4,600,000	20,740,240	4.5087	3.793	3.785	3.793	3.709	3.844	5,481,406	3.7837	1.12%
2019-01-31	0	4.470	4.470	4.480	4.330	4.500	1,681,000	7,468,950	4.4432	3.751	3.751	3.760	3.634	3.776	2,003,097	3.7287	3.23%
2019-01-30	0	4.330	4.310	4.350	4.290	4.370	820,000	3,547,060	4.3257	3.634	3.617	3.651	3.600	3.667	977,120	3.6301	0.70%
2019-01-29	0	4.300	4.280	4.300	4.280	4.360	934,000	4,036,860	4.3221	3.609	3.592	3.609	3.592	3.659	1,112,964	3.6271	0.00%
2019-01-28	0	4.300	4.280	4.300	4.290	4.500	1,120,000	4,902,260	4.3770	3.609	3.592	3.609	3.600	3.776	1,334,603	3.6732	0.00%
2019-01-25	0	4.300	4.300	4.320	4.230	4.380	2,099,000	9,008,970	4.2920	3.609	3.609	3.625	3.550	3.676	2,501,190	3.6019	-1.15%
2019-01-24	0	4.350	4.350	4.380	4.320	4.400	664,000	2,904,770	4.3747	3.651	3.651	3.676	3.625	3.692	791,229	3.6712	-0.46%
2019-01-23	0	4.370	4.330	4.370	4.210	4.390	947,020	4,075,506	4.3035	3.667	3.634	3.667	3.533	3.684	1,128,479	3.6115	0.23%
2019-01-22	0	4.360	4.360	4.400	4.310	4.400	267,000	1,165,850	4.3665	3.659	3.659	3.692	3.617	3.692	318,160	3.6644	0.69%
2019-01-21	0	4.330	4.330	4.340	4.270	4.440	581,000	2,519,860	4.3371	3.634	3.634	3.642	3.583	3.726	692,325	3.6397	2.61%
2019-01-18	0	4.220	4.180	4.220	4.170	4.300	1,428,000	6,065,050	4.2472	3.541	3.508	3.541	3.499	3.609	1,701,619	3.5643	0.00%
2019-01-17	0	4.220	4.220	4.250	4.110	4.520	1,819,000	7,917,620	4.3527	3.541	3.541	3.567	3.449	3.793	2,167,539	3.6528	-1.40%
2019-01-16	0	4.280	4.270	4.300	4.270	4.390	625,000	2,692,810	4.3085	3.592	3.583	3.609	3.583	3.684	744,756	3.6157	-1.38%
2019-01-15	0	4.340	4.320	4.340	4.230	4.640	2,073,000	9,142,590	4.4103	3.642	3.625	3.642	3.550	3.894	2,470,208	3.7011	-0.23%
2019-01-14	0	4.350	4.340	4.370	4.000	4.370	1,661,000	6,970,530	4.1966	3.651	3.642	3.667	3.357	3.667	1,979,264	3.5218	6.88%
2019-01-11	0	4.070	4.060	4.080	3.720	4.100	5,246,000	20,806,870	3.9662	3.416	3.407	3.424	3.122	3.441	6,251,187	3.3285	9.12%
2019-01-10	0	3.730	3.740	3.750	3.700	3.750	2,210,000	8,239,130	3.7281	3.130	3.139	3.147	3.105	3.147	2,633,458	3.1286	-0.53%
2019-01-09	0	3.750	3.750	3.760	3.700	3.870	3,966,000	14,833,310	3.7401	3.147	3.147	3.155	3.105	3.248	4,725,926	3.1387	0.00%
2019-01-08	0	3.750	3.750	3.760	3.700	3.770	1,745,000	6,504,150	3.7273	3.147	3.147	3.155	3.105	3.164	2,079,360	3.1280	0.00%
2019-01-07	0	3.750	3.750	3.800	3.710	3.820	1,762,000	6,620,530	3.7574	3.147	3.147	3.189	3.113	3.206	2,099,617	3.1532	0.54%
2019-01-04	0	3.730	3.730	3.740	3.670	4.000	3,379,000	12,624,320	3.7361	3.130	3.130	3.139	3.080	3.357	4,026,451	3.1353	-3.37%
2019-01-03	0	3.860	3.860	3.910	3.710	4.030	1,321,000	5,147,920	3.8970	3.239	3.239	3.281	3.113	3.382	1,574,117	3.2704	4.61%
2019-01-02	0	3.690	3.660	3.700	3.620	3.870	1,992,000	7,384,685	3.7072	3.097	3.071	3.105	3.038	3.248	2,373,687	3.1111	-4.16%
2018-12-31	0	3.850	3.850	3.910	3.670	3.910	2,376,000	9,167,450	3.8584	3.231	3.231	3.281	3.080	3.281	2,831,266	3.2379	4.90%
2018-12-28	0	3.670	3.690	3.700	3.340	3.700	1,637,000	5,878,430	3.5910	3.080	3.097	3.105	2.803	3.105	1,950,666	3.0136	7.94%
2018-12-27	0	3.400	3.400	3.440	3.350	3.450	791,000	2,700,200	3.4137	2.853	2.853	2.887	2.811	2.895	942,564	2.8647	1.19%
2018-12-24	0	3.360	3.360	3.450	3.320	3.380	425,000	1,429,580	3.3637	2.820	2.820	2.895	2.786	2.836	506,434	2.8228	0.30%
2018-12-21	0	3.350	3.330	3.350	3.320	3.400	1,076,000	3,594,460	3.3406	2.811	2.795	2.811	2.786	2.853	1,282,172	2.8034	0.00%
2018-12-20	0	3.350	3.340	3.360	3.330	3.420	1,953,000	6,551,760	3.3547	2.811	2.803	2.820	2.795	2.870	2,327,215	2.8153	-1.47%
2018-12-19	0	3.400	3.390	3.410	3.340	3.520	1,979,000	6,741,640	3.4066	2.853	2.845	2.862	2.803	2.954	2,358,196	2.8588	1.19%
2018-12-18	0	3.360	3.360	3.390	3.290	3.400	1,929,000	6,500,530	3.3699	2.820	2.820	2.845	2.761	2.853	2,298,616	2.8280	-1.47%
2018-12-17	0	3.410	3.410	3.420	3.390	3.470	1,993,000	6,814,680	3.4193	2.862	2.862	2.870	2.845	2.912	2,374,879	2.8695	0.89%
2018-12-14	0	3.380	3.380	3.400	3.370	3.430	5,444,000	18,452,350	3.3895	2.836	2.836	2.853	2.828	2.878	6,487,125	2.8445	-0.88%
2018-12-13	0	3.410	3.400	3.420	3.330	3.480	6,218,000	21,228,145	3.4140	2.862	2.853	2.870	2.795	2.920	7,409,432	2.8650	0.89%
2018-12-12	0	3.380	3.370	3.380	3.370	3.500	3,006,000	10,300,360	3.4266	2.836	2.828	2.836	2.828	2.937	3,581,980	2.8756	-0.88%
2018-12-11	0	3.410	3.400	3.410	3.340	3.440	3,596,000	12,212,920	3.3963	2.862	2.853	2.862	2.803	2.887	4,285,030	2.8501	1.79%
2018-12-10	0	3.350	3.330	3.350	3.330	3.460	8,091,000	27,355,840	3.3810	2.811	2.795	2.811	2.795	2.904	9,641,317	2.8374	-3.18%
2018-12-07	0	3.460	3.440	3.460	3.380	3.470	1,095,000	3,746,160	3.4212	2.904	2.887	2.904	2.836	2.912	1,304,813	2.8710	1.76%
2018-12-06	0	3.400	3.440	3.460	3.350	3.500	1,337,000	4,558,210	3.4093	2.853	2.887	2.904	2.811	2.937	1,593,183	2.8611	-3.41%
2018-12-05	0	3.520	3.520	3.540	3.430	3.670	14,887,000	53,713,620	3.6081	2.954	2.954	2.971	2.878	3.080	17,739,499	3.0279	0.28%
2018-12-04	0	3.510	3.500	3.510	3.420	3.530	17,379,000	60,288,010	3.4690	2.946	2.937	2.946	2.870	2.962	20,708,992	2.9112	4.46%
2018-12-03	0	3.360	3.350	3.360	3.240	3.460	7,814,000	26,503,430	3.3918	2.820	2.811	2.820	2.719	2.904	9,311,241	2.8464	3.38%
2018-11-30	0	3.250	3.250	3.290	3.180	3.380	10,943,000	35,762,180	3.2680	2.727	2.727	2.761	2.669	2.836	13,039,789	2.7425	2.52%
2018-11-29	0	3.170	3.170	3.200	3.170	3.270	1,766,000	5,730,340	3.2448	2.660	2.660	2.685	2.660	2.744	2,104,383	2.7230	-1.25%
2018-11-28	0	3.210	3.210	3.220	3.120	3.240	1,940,000	6,210,640	3.2014	2.694	2.694	2.702	2.618	2.719	2,311,724	2.6866	2.56%
2018-11-27	0	3.130	3.130	3.140	3.080	3.170	2,799,000	8,758,450	3.1291	2.627	2.627	2.635	2.585	2.660	3,335,317	2.6260	-1.26%
2018-11-26	0	3.170	3.160	3.170	3.100	3.220	5,399,000	16,959,850	3.1413	2.660	2.652	2.660	2.602	2.702	6,433,503	2.6362	2.26%
2018-11-23	0	3.100	3.100	3.120	3.080	3.180	926,000	2,899,230	3.1309	2.602	2.602	2.618	2.585	2.669	1,103,431	2.6275	-1.27%
2018-11-22	0	3.140	3.140	3.150	3.100	3.200	1,558,000	4,908,290	3.1504	2.635	2.635	2.643	2.602	2.685	1,856,529	2.6438	0.64%
2018-11-21	0	3.120	3.110	3.140	3.000	3.330	7,105,000	22,094,240	3.1097	2.618	2.610	2.635	2.518	2.795	8,466,390	2.6096	-1.27%
2018-11-20	0	3.160	3.160	3.170	3.150	3.200	370,000	1,176,900	3.1808	2.652	2.652	2.660	2.643	2.685	440,896	2.6693	-1.86%
2018-11-19	0	3.220	3.220	3.230	3.160	3.300	2,935,000	9,416,680	3.2084	2.702	2.702	2.711	2.652	2.769	3,497,376	2.6925	-2.42%
2018-11-16	0	3.300	3.300	3.330	3.280	3.390	6,635,000	22,095,070	3.3301	2.769	2.769	2.795	2.753	2.845	7,906,333	2.7946	-1.49%
2018-11-15	0	3.350	3.340	3.350	3.250	3.420	6,486,000	21,830,660	3.3658	2.811	2.803	2.811	2.727	2.870	7,728,783	2.8246	-3.18%
2018-11-14	0	3.460	3.450	3.480	3.400	3.540	1,891,000	6,535,470	3.4561	2.904	2.895	2.920	2.853	2.971	2,253,335	2.9004	-0.86%
2018-11-13	0	3.490	3.450	3.490	3.380	3.530	4,278,000	14,814,960	3.4631	2.929	2.895	2.929	2.836	2.962	5,097,708	2.9062	1.16%
2018-11-12	0	3.450	3.440	3.460	3.350	3.510	8,650,000	29,468,410	3.4068	2.895	2.887	2.904	2.811	2.946	10,307,427	2.8589	4.23%
2018-11-09	0	3.310	3.310	3.320	3.200	3.630	20,711,000	71,803,160	3.4669	2.778	2.778	2.786	2.685	3.046	24,679,437	2.9094	2.48%
2018-11-08	0	3.230	3.200	3.220	3.060	3.330	16,182,000	51,948,430	3.2103	2.711	2.685	2.702	2.568	2.795	19,282,635	2.6941	0.62%
2018-11-07	0	3.210	3.200	3.210	3.000	3.300	27,481,000	85,577,875	3.1141	2.694	2.685	2.694	2.518	2.769	32,746,637	2.6133	6.64%
2018-11-06	0	3.010	3.010	3.020	2.900	3.100	33,489,000	98,898,710	2.9532	2.526	2.526	2.534	2.434	2.602	39,905,830	2.4783

---

Webb-site Database - Powered By Linux Group

Back to top

---