Perennial Energy Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02798	2018-12-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	1.150	1.120	1.150	1.120	1.150	730,000	822,800	1.1271	1.150	1.120	1.150	1.120	1.150	730,000	1.1271	0.00%
2026-02-02	0	1.150	1.120	1.150	1.130	1.200	2,095,000	2,436,900	1.1632	1.150	1.120	1.150	1.130	1.200	2,095,000	1.1632	-0.86%
2026-01-30	0	1.160	1.140	1.160	1.150	1.170	850,000	979,650	1.1525	1.160	1.140	1.160	1.150	1.170	850,000	1.1525	-0.85%
2026-01-29	0	1.170	1.150	1.180	1.110	1.210	2,495,000	2,893,675	1.1598	1.170	1.150	1.180	1.110	1.210	2,495,000	1.1598	3.54%
2026-01-28	0	1.130	1.120	1.140	1.130	1.150	360,000	409,175	1.1366	1.130	1.120	1.140	1.130	1.150	360,000	1.1366	-0.88%
2026-01-27	0	1.140	1.130	1.140	1.140	1.150	185,000	211,800	1.1449	1.140	1.130	1.140	1.140	1.150	185,000	1.1449	-0.87%
2026-01-26	0	1.150	1.140	1.150	1.140	1.150	270,000	308,800	1.1437	1.150	1.140	1.150	1.140	1.150	270,000	1.1437	0.00%
2026-01-23	0	1.150	1.140	1.150	1.140	1.240	3,790,000	4,514,050	1.1910	1.150	1.140	1.150	1.140	1.240	3,790,000	1.1910	0.00%
2026-01-22	0	1.150	1.150	1.170	1.150	1.210	930,000	1,098,100	1.1808	1.150	1.150	1.170	1.150	1.210	930,000	1.1808	-4.96%
2026-01-21	0	1.210	1.180	1.210	1.110	1.240	3,390,000	4,056,150	1.1965	1.210	1.180	1.210	1.110	1.240	3,390,000	1.1965	5.22%
2026-01-20	0	1.150	1.120	1.150	1.120	1.150	45,000	51,200	1.1378	1.150	1.120	1.150	1.120	1.150	45,000	1.1378	-0.86%
2026-01-19	0	1.160	1.140	1.160	1.140	1.180	735,000	856,100	1.1648	1.160	1.140	1.160	1.140	1.180	735,000	1.1648	4.50%
2026-01-16	0	1.110	1.100	1.110	1.090	1.130	1,595,000	1,773,400	1.1118	1.110	1.100	1.110	1.090	1.130	1,595,000	1.1118	2.78%
2026-01-15	0	1.080	1.080	1.090	1.050	1.240	7,405,000	8,241,550	1.1130	1.080	1.080	1.090	1.050	1.240	7,405,000	1.1130	-10.74%
2026-01-14	0	1.210	1.180	1.210	1.180	1.240	1,125,000	1,358,700	1.2077	1.210	1.180	1.210	1.180	1.240	1,125,000	1.2077	-2.42%
2026-01-13	0	1.240	1.210	1.240	1.200	1.240	625,000	759,750	1.2156	1.240	1.210	1.240	1.200	1.240	625,000	1.2156	1.64%
2026-01-09	0	1.220	1.190	1.220	1.190	1.230	660,000	802,850	1.2164	1.220	1.190	1.220	1.190	1.230	660,000	1.2164	0.00%
2026-01-08	0	1.220	1.170	1.230	1.180	1.270	1,265,000	1,564,250	1.2366	1.220	1.170	1.230	1.180	1.270	1,265,000	1.2366	0.00%
2026-01-07	0	1.220	1.200	1.220	1.150	1.220	1,100,000	1,301,200	1.1829	1.220	1.200	1.220	1.150	1.220	1,100,000	1.1829	3.39%
2026-01-06	0	1.180	1.150	1.180	1.090	1.180	585,000	663,650	1.1344	1.180	1.150	1.180	1.090	1.180	585,000	1.1344	6.31%
2026-01-05	0	1.110	1.110	1.120	1.100	1.140	1,170,000	1,311,100	1.1206	1.110	1.110	1.120	1.100	1.140	1,170,000	1.1206	-3.48%
2025-12-31	0	1.150	1.130	1.150	1.130	1.180	1,405,000	1,605,950	1.1430	1.150	1.130	1.150	1.130	1.180	1,405,000	1.1430	0.88%
2025-12-30	0	1.140	1.140	1.170	1.140	1.180	1,035,000	1,192,550	1.1522	1.140	1.140	1.170	1.140	1.180	1,035,000	1.1522	-3.39%
2025-12-29	0	1.180	1.150	1.180	1.140	1.180	1,745,000	2,037,050	1.1674	1.180	1.150	1.180	1.140	1.180	1,745,000	1.1674	1.72%
2025-12-24	0	1.160	1.160	1.180	1.160	1.180	368,803	430,709	1.1679	1.160	1.160	1.180	1.160	1.180	368,803	1.1679	-1.69%
2025-12-23	0	1.180	1.170	1.180	1.170	1.190	185,000	218,050	1.1786	1.180	1.170	1.180	1.170	1.190	185,000	1.1786	-0.84%
2025-12-22	0	1.190	1.170	1.190	1.180	1.210	165,000	196,350	1.1900	1.190	1.170	1.190	1.180	1.210	165,000	1.1900	-0.83%
2025-12-19	0	1.200	1.170	1.200	1.170	1.200	1,705,000	2,031,500	1.1915	1.200	1.170	1.200	1.170	1.200	1,705,000	1.1915	1.69%
2025-12-18	0	1.180	1.170	1.190	1.160	1.190	550,000	645,250	1.1732	1.180	1.170	1.190	1.160	1.190	550,000	1.1732	2.61%
2025-12-17	0	1.150	1.140	1.170	1.150	1.190	1,245,000	1,455,450	1.1690	1.150	1.140	1.170	1.150	1.190	1,245,000	1.1690	-2.54%
2025-12-16	0	1.180	1.160	1.190	1.160	1.200	1,530,000	1,799,200	1.1759	1.180	1.160	1.190	1.160	1.200	1,530,000	1.1759	-1.67%
2025-12-15	0	1.200	1.170	1.210	1.170	1.200	270,000	323,650	1.1987	1.200	1.170	1.210	1.170	1.200	270,000	1.1987	-0.83%
2025-12-12	0	1.210	1.190	1.210	1.180	1.270	515,000	617,750	1.1995	1.210	1.190	1.210	1.180	1.270	515,000	1.1995	4.31%
2025-12-11	0	1.160	1.150	1.190	1.150	1.200	1,355,000	1,585,800	1.1703	1.160	1.150	1.190	1.150	1.200	1,355,000	1.1703	-3.33%
2025-12-10	0	1.200	1.180	1.200	1.180	1.200	750,000	890,300	1.1871	1.200	1.180	1.200	1.180	1.200	750,000	1.1871	0.00%
2025-12-09	0	1.200	1.180	1.200	1.170	1.210	1,100,000	1,307,500	1.1886	1.200	1.180	1.200	1.170	1.210	1,100,000	1.1886	0.00%
2025-12-08	0	1.200	1.190	1.200	1.190	1.280	2,580,000	3,152,150	1.2218	1.200	1.190	1.200	1.190	1.280	2,580,000	1.2218	-3.23%
2025-12-05	0	1.240	1.220	1.240	1.190	1.270	4,720,000	5,785,000	1.2256	1.240	1.220	1.240	1.190	1.270	4,720,000	1.2256	5.98%
2025-12-04	0	1.170	1.150	1.170	1.150	1.200	2,685,000	3,187,550	1.1872	1.170	1.150	1.170	1.150	1.200	2,685,000	1.1872	1.74%
2025-12-03	0	1.150	1.130	1.150	1.070	1.170	2,005,000	2,245,300	1.1199	1.150	1.130	1.150	1.070	1.170	2,005,000	1.1199	6.48%
2025-12-02	0	1.080	1.070	1.080	1.070	1.100	775,000	839,300	1.0830	1.080	1.070	1.080	1.070	1.100	775,000	1.0830	-0.92%
2025-12-01	0	1.090	1.080	1.100	1.080	1.120	1,250,000	1,370,650	1.0965	1.090	1.080	1.100	1.080	1.120	1,250,000	1.0965	-0.91%
2025-11-28	0	1.100	1.090	1.100	1.070	1.170	2,070,000	2,312,150	1.1170	1.100	1.090	1.100	1.070	1.170	2,070,000	1.1170	-5.98%
2025-11-27	0	1.170	1.150	1.170	1.110	1.180	1,785,000	2,054,150	1.1508	1.170	1.150	1.170	1.110	1.180	1,785,000	1.1508	-0.85%
2025-11-26	0	1.180	1.160	1.180	1.150	1.230	4,560,000	5,501,600	1.2065	1.180	1.160	1.180	1.150	1.230	4,560,000	1.2065	-2.48%
2025-11-25	0	1.210	1.200	1.210	1.190	1.220	1,485,000	1,791,100	1.2061	1.210	1.200	1.210	1.190	1.220	1,485,000	1.2061	-0.82%
2025-11-24	0	1.220	1.210	1.220	1.170	1.230	1,755,000	2,125,550	1.2111	1.220	1.210	1.220	1.170	1.230	1,755,000	1.2111	2.52%
2025-11-21	0	1.190	1.170	1.180	1.150	1.190	2,575,000	3,034,800	1.1786	1.190	1.170	1.180	1.150	1.190	2,575,000	1.1786	2.59%
2025-11-20	0	1.160	1.130	1.160	1.150	1.210	1,910,000	2,264,550	1.1856	1.160	1.130	1.160	1.150	1.210	1,910,000	1.1856	-3.33%
2025-11-19	0	1.200	1.190	1.200	1.160	1.230	2,665,000	3,158,950	1.1853	1.200	1.190	1.200	1.160	1.230	2,665,000	1.1853	0.00%
2025-11-18	0	1.200	1.190	1.200	1.170	1.210	3,370,000	4,034,650	1.1972	1.200	1.190	1.200	1.170	1.210	3,370,000	1.1972	2.56%
2025-11-17	0	1.170	1.160	1.180	1.160	1.250	2,720,000	3,278,200	1.2052	1.170	1.160	1.180	1.160	1.250	2,720,000	1.2052	-1.68%
2025-11-14	0	1.190	1.180	1.190	1.130	1.220	6,275,000	7,451,250	1.1875	1.190	1.180	1.190	1.130	1.220	6,275,000	1.1875	4.39%
2025-11-13	0	1.140	1.130	1.150	1.140	1.180	1,415,000	1,630,000	1.1519	1.140	1.130	1.150	1.140	1.180	1,415,000	1.1519	0.00%
2025-11-12	0	1.140	1.130	1.150	1.120	1.150	1,860,000	2,123,650	1.1417	1.140	1.130	1.150	1.120	1.150	1,860,000	1.1417	-0.87%
2025-11-11	0	1.150	1.140	1.150	1.050	1.150	4,610,000	5,126,700	1.1121	1.150	1.140	1.150	1.050	1.150	4,610,000	1.1121	7.48%
2025-11-10	0	1.070	1.060	1.070	1.050	1.100	1,360,010	1,456,860	1.0712	1.070	1.060	1.070	1.050	1.100	1,360,010	1.0712	-0.93%
2025-11-07	0	1.080	1.060	1.090	1.050	1.090	2,425,000	2,587,500	1.0670	1.080	1.060	1.090	1.050	1.090	2,425,000	1.0670	2.86%
2025-11-06	0	1.050	1.050	1.070	1.020	1.080	3,340,000	3,513,500	1.0519	1.050	1.050	1.070	1.020	1.080	3,340,000	1.0519	0.00%
2025-11-05	0	1.050	1.030	1.050	0.980	1.090	3,595,010	3,773,660	1.0497	1.050	1.030	1.050	0.980	1.090	3,595,010	1.0497	5.00%
2025-11-04	0	1.000	0.980	1.000	0.980	1.020	800,000	805,100	1.0064	1.000	0.980	1.000	0.980	1.020	800,000	1.0064	-1.96%
2025-11-03	0	1.020	1.000	1.020	1.000	1.030	875,000	886,950	1.0137	1.020	1.000	1.020	1.000	1.030	875,000	1.0137	0.99%
2025-10-31	0	1.010	0.990	1.010	0.980	1.020	250,000	249,900	0.9996	1.010	0.990	1.010	0.980	1.020	250,000	0.9996	1.00%
2025-10-30	0	1.000	0.980	1.000	0.980	1.040	1,400,000	1,410,350	1.0074	1.000	0.980	1.000	0.980	1.040	1,400,000	1.0074	2.04%
2025-10-28	0	0.980	0.980	0.990	0.960	1.000	1,055,000	1,037,950	0.9838	0.980	0.980	0.990	0.960	1.000	1,055,000	0.9838	3.16%
2025-10-27	0	0.950	0.920	0.930	0.920	0.980	515,000	488,950	0.9494	0.950	0.920	0.930	0.920	0.980	515,000	0.9494	3.26%
2025-10-24	0	0.920	0.890	0.920	0.900	0.940	315,000	284,150	0.9021	0.920	0.890	0.920	0.900	0.940	315,000	0.9021	2.22%
2025-10-23	0	0.900	0.890	0.900	0.880	0.900	185,000	163,650	0.8846	0.900	0.890	0.900	0.880	0.900	185,000	0.8846	0.00%
2025-10-22	0	0.900	0.890	0.900	0.870	0.900	110,000	98,500	0.8955	0.900	0.890	0.900	0.870	0.900	110,000	0.8955	0.00%
2025-10-21	0	0.900	0.890	0.900	0.890	0.920	575,000	514,150	0.8942	0.900	0.890	0.900	0.890	0.920	575,000	0.8942	0.00%
2025-10-20	0	0.900	0.890	0.920	0.890	0.930	2,615,000	2,369,800	0.9062	0.900	0.890	0.920	0.890	0.930	2,615,000	0.9062	-2.17%
2025-10-17	0	0.920	0.910	0.920	0.900	0.950	465,000	426,100	0.9163	0.920	0.910	0.920	0.900	0.950	465,000	0.9163	-3.16%
2025-10-16	0	0.950	0.940	0.950	0.930	0.950	285,000	266,200	0.9340	0.950	0.940	0.950	0.930	0.950	285,000	0.9340	0.00%
2025-10-15	0	0.950	0.930	0.950	0.920	1.000	1,575,000	1,476,700	0.9376	0.950	0.930	0.950	0.920	1.000	1,575,000	0.9376	-4.04%
2025-10-14	0	0.990	0.960	0.990	0.950	1.030	1,160,000	1,135,950	0.9793	0.990	0.960	0.990	0.950	1.030	1,160,000	0.9793	-1.98%
2025-10-13	0	1.010	1.010	1.020	0.940	1.020	2,335,000	2,331,200	0.9984	1.010	1.010	1.020	0.940	1.020	2,335,000	0.9984	-0.98%
2025-10-10	0	1.020	0.990	1.020	0.990	1.040	1,980,000	2,026,650	1.0236	1.020	0.990	1.020	0.990	1.040	1,980,000	1.0236	0.99%
2025-10-09	0	1.010	1.000	1.010	0.930	1.040	1,635,000	1,623,200	0.9928	1.010	1.000	1.010	0.930	1.040	1,635,000	0.9928	4.12%
2025-10-08	0	0.970	0.970	0.990	0.960	1.040	1,275,000	1,278,300	1.0026	0.970	0.970	0.990	0.960	1.040	1,275,000	1.0026	-2.02%
2025-10-06	0	0.990	0.980	0.990	0.980	1.080	2,605,000	2,715,350	1.0424	0.990	0.980	0.990	0.980	1.080	2,605,000	1.0424	-1.00%
2025-10-03	0	1.000	0.990	1.000	0.940	1.030	3,580,000	3,543,450	0.9898	1.000	0.990	1.000	0.940	1.030	3,580,000	0.9898	5.26%
2025-10-02	0	0.950	0.950	0.960	0.950	1.070	2,876,697	2,810,161	0.9769	0.950	0.950	0.960	0.950	1.070	2,876,697	0.9769	2.15%
2025-09-30	0	0.930	0.890	0.930	0.870	0.950	5,055,000	4,623,550	0.9146	0.930	0.890	0.930	0.870	0.950	5,055,000	0.9146	9.41%
2025-09-29	0	0.850	0.830	0.850	0.790	0.870	1,470,000	1,229,550	0.8364	0.850	0.830	0.850	0.790	0.870	1,470,000	0.8364	3.66%
2025-09-26	0	0.820	0.800	0.820	0.820	0.820	10,000	8,200	0.8200	0.820	0.800	0.820	0.820	0.820	10,000	0.8200	0.00%
2025-09-25	0	0.820	0.800	0.830	0.820	0.840	665,000	550,100	0.8272	0.820	0.800	0.830	0.820	0.840	665,000	0.8272	0.00%
2025-09-24	0	0.820	0.800	0.820	0.780	0.830	340,000	276,700	0.8138	0.820	0.800	0.820	0.780	0.830	340,000	0.8138	2.50%
2025-09-23	0	0.800	0.780	0.800	0.780	0.800	405,000	319,500	0.7889	0.800	0.780	0.800	0.780	0.800	405,000	0.7889	0.00%
2025-09-22	0	0.800	0.790	0.800	0.790	0.810	775,000	619,250	0.7990	0.800	0.790	0.800	0.790	0.810	775,000	0.7990	-2.44%
2025-09-19	0	0.820	0.800	0.820	0.760	0.830	1,205,000	942,600	0.7822	0.820	0.800	0.820	0.760	0.830	1,205,000	0.7822	5.13%
2025-09-18	0	0.780	0.760	0.770	0.760	0.780	595,000	458,500	0.7706	0.780	0.760	0.770	0.760	0.780	595,000	0.7706	0.00%
2025-09-17	0	0.780	0.760	0.790	0.760	0.790	890,000	691,350	0.7768	0.780	0.760	0.790	0.760	0.790	890,000	0.7768	0.00%
2025-09-16	0	0.780	0.760	0.780	0.770	0.780	100,000	77,400	0.7740	0.780	0.760	0.780	0.770	0.780	100,000	0.7740	0.00%
2025-09-15	0	0.780	0.780	0.790	0.780	0.790	410,000	320,600	0.7820	0.780	0.780	0.790	0.780	0.790	410,000	0.7820	0.00%
2025-09-12	0	0.780	0.760	0.790	0.760	0.780	100,000	76,750	0.7675	0.780	0.760	0.790	0.760	0.780	100,000	0.7675	0.00%
2025-09-11	0	0.780	0.760	0.780	0.760	0.780	550,000	419,400	0.7625	0.780	0.760	0.780	0.760	0.780	550,000	0.7625	1.30%
2025-09-10	0	0.770	0.760	0.770	0.750	0.780	1,295,000	975,250	0.7531	0.770	0.760	0.770	0.750	0.780	1,295,000	0.7531	-1.28%
2025-09-09	0	0.780	0.770	0.780	0.760	0.790	665,000	520,700	0.7830	0.780	0.770	0.780	0.760	0.790	665,000	0.7830	-1.27%
2025-09-08	0	0.790	0.780	0.790	0.780	0.790	70,000	54,800	0.7829	0.790	0.780	0.790	0.780	0.790	70,000	0.7829	0.00%
2025-09-05	0	0.790	0.780	0.790	0.770	0.790	555,000	432,250	0.7788	0.790	0.780	0.790	0.770	0.790	555,000	0.7788	1.28%
2025-09-04	0	0.780	0.760	0.780	0.750	0.780	1,675,000	1,278,450	0.7633	0.780	0.760	0.780	0.750	0.780	1,675,000	0.7633	4.00%
2025-09-03	0	0.750	0.750	0.760	0.750	0.770	1,440,000	1,096,700	0.7616	0.750	0.750	0.760	0.750	0.770	1,440,000	0.7616	-1.32%
2025-09-02	0	0.760	0.750	0.770	0.760	0.780	280,000	213,500	0.7625	0.760	0.750	0.770	0.760	0.780	280,000	0.7625	-2.56%
2025-09-01	0	0.780	0.770	0.780	0.770	0.790	1,020,000	786,050	0.7706	0.780	0.770	0.780	0.770	0.790	1,020,000	0.7706	0.00%
2025-08-29	0	0.780	0.770	0.780	0.770	0.800	605,000	469,200	0.7755	0.780	0.770	0.780	0.770	0.800	605,000	0.7755	2.63%
2025-08-28	0	0.760	0.760	0.780	0.760	0.780	880,000	676,900	0.7692	0.760	0.760	0.780	0.760	0.780	880,000	0.7692	-3.80%
2025-08-27	0	0.790	0.780	0.790	0.770	0.810	920,000	726,950	0.7902	0.790	0.780	0.790	0.770	0.810	920,000	0.7902	-2.47%
2025-08-26	0	0.810	0.800	0.810	0.810	0.830	790,000	644,700	0.8161	0.810	0.800	0.810	0.810	0.830	790,000	0.8161	-1.22%
2025-08-25	0	0.820	0.820	0.830	0.790	0.840	3,035,000	2,457,500	0.8097	0.820	0.820	0.830	0.790	0.840	3,035,000	0.8097	3.80%
2025-08-22	0	0.790	0.790	0.810	0.790	0.810	1,300,000	1,028,300	0.7910	0.790	0.790	0.810	0.790	0.810	1,300,000	0.7910	-1.25%
2025-08-21	0	0.800	0.790	0.810	0.790	0.820	515,000	408,400	0.7930	0.800	0.790	0.810	0.790	0.820	515,000	0.7930	1.27%
2025-08-20	0	0.790	0.790	0.800	0.790	0.800	590,000	467,350	0.7921	0.790	0.790	0.800	0.790	0.800	590,000	0.7921	-1.25%
2025-08-19	0	0.800	0.780	0.790	0.780	0.830	620,000	496,850	0.8014	0.800	0.780	0.790	0.780	0.830	620,000	0.8014	1.27%
2025-08-18	0	0.790	0.790	0.800	0.790	0.800	475,000	376,000	0.7916	0.790	0.790	0.800	0.790	0.800	475,000	0.7916	1.28%
2025-08-15	0	0.780	0.780	0.800	0.740	0.810	3,360,000	2,594,750	0.7722	0.780	0.780	0.800	0.740	0.810	3,360,000	0.7722	-4.88%
2025-08-14	0	0.820	0.820	0.830	0.800	0.850	1,165,000	955,450	0.8201	0.820	0.820	0.830	0.800	0.850	1,165,000	0.8201	2.50%
2025-08-13	0	0.800	0.800	0.820	0.780	0.810	1,370,000	1,091,550	0.7968	0.800	0.800	0.820	0.780	0.810	1,370,000	0.7968	-1.23%
2025-08-12	0	0.810	0.790	0.810	0.770	0.820	1,025,000	815,000	0.7951	0.810	0.790	0.810	0.770	0.820	1,025,000	0.7951	3.85%
2025-08-11	0	0.780	0.770	0.790	0.750	0.780	555,000	426,600	0.7686	0.780	0.770	0.790	0.750	0.780	555,000	0.7686	1.30%
2025-08-08	0	0.770	0.770	0.780	0.770	0.790	360,000	278,300	0.7731	0.770	0.770	0.780	0.770	0.790	360,000	0.7731	0.00%
2025-08-07	0	0.770	0.770	0.780	0.760	0.790	490,000	379,500	0.7745	0.770	0.770	0.780	0.760	0.790	490,000	0.7745	0.00%
2025-08-06	0	0.770	0.770	0.780	0.760	0.780	530,000	408,550	0.7708	0.770	0.770	0.780	0.760	0.780	530,000	0.7708	-1.28%
2025-08-05	0	0.780	0.760	0.780	0.740	0.810	8,095,000	6,192,650	0.7650	0.780	0.760	0.780	0.740	0.810	8,095,000	0.7650	-7.14%
2025-08-04	0	0.840	0.830	0.850	0.840	0.850	160,000	135,800	0.8488	0.840	0.830	0.850	0.840	0.850	160,000	0.8488	1.20%
2025-08-01	0	0.830	0.820	0.830	0.830	0.860	930,000	780,550	0.8393	0.830	0.820	0.830	0.830	0.860	930,000	0.8393	-4.60%
2025-07-31	0	0.870	0.850	0.870	0.850	0.890	995,000	859,000	0.8633	0.870	0.850	0.870	0.850	0.890	995,000	0.8633	-4.40%
2025-07-30	0	0.910	0.880	0.910	0.890	0.940	860,000	784,350	0.9120	0.910	0.880	0.910	0.890	0.940	860,000	0.9120	1.11%
2025-07-29	0	0.900	0.890	0.900	0.880	0.930	645,000	579,000	0.8977	0.900	0.890	0.900	0.880	0.930	645,000	0.8977	-1.10%
2025-07-28	0	0.910	0.890	0.910	0.900	0.970	2,195,000	2,016,100	0.9185	0.910	0.890	0.910	0.900	0.970	2,195,000	0.9185	-6.19%
2025-07-25	0	0.970	0.950	0.970	0.940	0.990	4,692,100	4,548,996	0.9695	0.970	0.950	0.970	0.940	0.990	4,692,100	0.9695	4.30%
2025-07-24	0	0.930	0.930	0.940	0.870	0.980	4,845,000	4,443,600	0.9172	0.930	0.930	0.940	0.870	0.980	4,845,000	0.9172	6.90%
2025-07-23	0	0.870	0.870	0.880	0.860	0.940	4,595,000	4,125,100	0.8977	0.870	0.870	0.880	0.860	0.940	4,595,000	0.8977	-3.33%
2025-07-22	0	0.900	0.880	0.890	0.770	0.920	9,360,000	7,918,150	0.8460	0.900	0.880	0.890	0.770	0.920	9,360,000	0.8460	15.38%
2025-07-21	0	0.780	0.770	0.780	0.760	0.780	865,000	666,200	0.7702	0.780	0.770	0.780	0.760	0.780	865,000	0.7702	2.63%
2025-07-18	0	0.760	0.750	0.760	0.750	0.790	885,000	675,550	0.7633	0.760	0.750	0.760	0.750	0.790	885,000	0.7633	0.00%
2025-07-17	0	0.760	0.750	0.760	0.750	0.770	775,000	588,300	0.7591	0.760	0.750	0.760	0.750	0.770	775,000	0.7591	-1.30%
2025-07-16	0	0.770	0.760	0.780	0.760	0.780	415,000	319,100	0.7689	0.770	0.760	0.780	0.760	0.780	415,000	0.7689	1.32%
2025-07-15	0	0.760	0.760	0.770	0.730	0.810	2,620,000	2,015,650	0.7693	0.760	0.760	0.770	0.730	0.810	2,620,000	0.7693	-6.17%
2025-07-14	0	0.810	0.800	0.810	0.800	0.820	965,003	779,002	0.8073	0.810	0.800	0.810	0.800	0.820	965,003	0.8073	-1.22%
2025-07-11	0	0.820	0.800	0.820	0.800	0.820	200,000	161,900	0.8095	0.820	0.800	0.820	0.800	0.820	200,000	0.8095	1.23%
2025-07-10	0	0.810	0.780	0.820	0.760	0.810	950,000	760,450	0.8005	0.810	0.780	0.820	0.760	0.810	950,000	0.8005	5.19%
2025-07-09	0	0.770	0.760	0.770	0.750	0.830	2,135,000	1,671,200	0.7828	0.770	0.760	0.770	0.750	0.830	2,135,000	0.7828	-4.94%
2025-07-08	0	0.810	0.800	0.810	0.800	0.840	365,000	295,750	0.8103	0.810	0.800	0.810	0.800	0.840	365,000	0.8103	-1.22%
2025-07-07	0	0.820	0.810	0.820	0.790	0.830	1,275,000	1,025,750	0.8045	0.820	0.810	0.820	0.790	0.830	1,275,000	0.8045	3.80%
2025-07-04	0	0.790	0.780	0.800	0.750	0.790	1,220,000	948,600	0.7775	0.790	0.780	0.800	0.750	0.790	1,220,000	0.7775	1.28%
2025-07-03	0	0.780	0.760	0.780	0.760	0.790	140,000	108,150	0.7725	0.780	0.760	0.780	0.760	0.790	140,000	0.7725	0.00%
2025-07-02	0	0.780	0.770	0.780	0.750	0.780	505,000	386,950	0.7662	0.780	0.770	0.780	0.750	0.780	505,000	0.7662	4.00%
2025-06-30	0	0.750	0.740	0.750	0.740	0.750	145,000	107,850	0.7438	0.750	0.740	0.750	0.740	0.750	145,000	0.7438	0.00%
2025-06-27	0	0.750	0.740	0.750	0.750	0.760	165,000	125,050	0.7579	0.750	0.740	0.750	0.750	0.760	165,000	0.7579	1.35%
2025-06-26	0	0.740	0.730	0.740	0.730	0.750	655,000	484,450	0.7396	0.740	0.730	0.740	0.730	0.750	655,000	0.7396	-1.33%
2025-06-25	0	0.750	0.730	0.750	0.730	0.750	540,100	399,775	0.7402	0.750	0.730	0.750	0.730	0.750	540,100	0.7402	1.35%
2025-06-24	0	0.740	0.720	0.750	0.730	0.760	755,000	558,800	0.7401	0.740	0.720	0.750	0.730	0.760	755,000	0.7401	0.00%
2025-06-23	0	0.740	0.750	0.760	0.730	0.750	300,001	224,150	0.7472	0.740	0.750	0.760	0.730	0.750	300,001	0.7472	-1.33%
2025-06-20	0	0.750	0.740	0.770	0.730	0.780	425,000	325,050	0.7648	0.750	0.740	0.770	0.730	0.780	425,000	0.7648	-1.32%
2025-06-19	0	0.760	0.730	0.750	0.740	0.780	365,000	275,050	0.7536	0.760	0.730	0.750	0.740	0.780	365,000	0.7536	-1.30%
2025-06-18	0	0.770	0.750	0.770	0.770	0.770	10,000	7,700	0.7700	0.770	0.750	0.770	0.770	0.770	10,000	0.7700	1.32%
2025-06-17	0	0.760	0.740	0.770	0.750	0.780	260,000	199,750	0.7683	0.760	0.740	0.770	0.750	0.780	260,000	0.7683	-2.56%
2025-06-16	0	0.780	0.730	0.780	0.740	0.780	680,000	519,300	0.7637	0.780	0.730	0.780	0.740	0.780	680,000	0.7637	5.41%
2025-06-13	0	0.740	0.730	0.750	0.740	0.750	150,000	110,000	0.7333	0.740	0.730	0.750	0.740	0.750	150,000	0.7333	-1.33%
2025-06-12	0	0.750	0.730	0.750	0.730	0.770	340,000	253,150	0.7446	0.750	0.730	0.750	0.730	0.770	340,000	0.7446	0.00%
2025-06-11	0	0.750	0.740	0.750	0.750	0.750	10,000	7,500	0.7500	0.750	0.740	0.750	0.750	0.750	10,000	0.7500	1.35%
2025-06-10	0	0.740	0.730	0.740	0.720	0.750	160,000	117,050	0.7316	0.740	0.730	0.740	0.720	0.750	160,000	0.7316	-1.33%
2025-06-09	0	0.750	0.730	0.760	0.750	0.760	105,000	79,050	0.7529	0.750	0.730	0.760	0.750	0.760	105,000	0.7529	-1.32%
2025-06-06	0	0.760	0.730	0.760	0.730	0.770	90,000	68,750	0.7639	0.760	0.730	0.760	0.730	0.770	90,000	0.7639	2.70%
2025-06-05	0	0.740	0.730	0.750	0.720	0.750	375,000	277,400	0.7397	0.740	0.730	0.750	0.720	0.750	375,000	0.7397	-3.90%
2025-06-04	0	0.770	0.760	0.770	0.750	0.760	235,000	178,200	0.7583	0.770	0.760	0.770	0.750	0.760	235,000	0.7583	0.00%
2025-06-03	0	0.770	0.760	0.770	0.740	0.770	35,000	26,100	0.7457	0.770	0.760	0.770	0.740	0.770	35,000	0.7457	4.05%
2025-06-02	0	0.740	0.740	0.770	0.740	0.780	20,000	15,150	0.7575	0.740	0.740	0.770	0.740	0.780	20,000	0.7575	-1.33%
2025-05-30	0	0.750	0.730	0.760	0.740	0.760	20,000	15,100	0.7550	0.750	0.730	0.760	0.740	0.760	20,000	0.7550	-2.60%
2025-05-29	0	0.770	0.760	0.770	0.770	0.770	30,000	23,100	0.7700	0.770	0.760	0.770	0.770	0.770	30,000	0.7700	2.67%
2025-05-28	0	0.750	0.750	0.770	0.750	0.770	145,000	111,150	0.7666	0.750	0.750	0.770	0.750	0.770	145,000	0.7666	-1.32%
2025-05-27	0	0.760	0.760	0.780	0.740	0.790	285,000	217,350	0.7626	0.760	0.760	0.780	0.740	0.790	285,000	0.7626	0.00%
2025-05-26	0	0.760	0.730	0.770	0.760	0.770	65,001	49,500	0.7615	0.760	0.730	0.770	0.760	0.770	65,001	0.7615	0.00%
2025-05-23	0	0.760	0.750	0.770	0.760	0.780	25,000	19,100	0.7640	0.760	0.750	0.770	0.760	0.780	25,000	0.7640	-1.30%
2025-05-22	0	0.770	0.750	0.770	0.740	0.780	3,225,000	2,476,200	0.7678	0.770	0.750	0.770	0.740	0.780	3,225,000	0.7678	0.00%
2025-05-21	0	0.770	0.750	0.770	0.700	0.780	3,635,000	2,583,100	0.7106	0.770	0.750	0.770	0.700	0.780	3,635,000	0.7106	8.45%
2025-05-20	0	0.710	0.680	0.710	0.710	0.710	25,000	17,750	0.7100	0.710	0.680	0.710	0.710	0.710	25,000	0.7100	0.00%
2025-05-19	0	0.710	0.700	0.730	0.710	0.730	105,001	75,450	0.7186	0.710	0.700	0.730	0.710	0.730	105,001	0.7186	-1.39%
2025-05-16	0	0.720	0.710	0.740	0.690	0.740	1,645,000	1,162,750	0.7068	0.720	0.710	0.740	0.690	0.740	1,645,000	0.7068	2.86%
2025-05-15	0	0.700	0.700	0.720	0.650	0.710	1,880,000	1,279,600	0.6806	0.700	0.700	0.720	0.650	0.710	1,880,000	0.6806	-2.78%
2025-05-14	0	0.720	0.700	0.730	0.700	0.730	330,000	234,950	0.7120	0.720	0.700	0.730	0.700	0.730	330,000	0.7120	0.00%
2025-05-13	0	0.720	0.710	0.720	0.710	0.740	245,000	176,650	0.7210	0.720	0.710	0.720	0.710	0.740	245,000	0.7210	-2.70%
2025-05-12	0	0.740	0.730	0.740	0.720	0.740	205,000	149,550	0.7295	0.740	0.730	0.740	0.720	0.740	205,000	0.7295	-1.33%
2025-05-09	0	0.750	0.740	0.760	0.740	0.760	30,000	22,550	0.7517	0.750	0.740	0.760	0.740	0.760	30,000	0.7517	-1.32%
2025-05-08	0	0.760	0.750	0.770	0.760	0.780	100,000	76,250	0.7625	0.760	0.750	0.770	0.760	0.780	100,000	0.7625	0.00%
2025-05-07	0	0.760	0.760	0.790	0.750	0.800	510,000	389,850	0.7644	0.760	0.760	0.790	0.750	0.800	510,000	0.7644	-3.80%
2025-05-06	0	0.790	0.730	0.770	0.710	0.800	1,135,061	857,896	0.7558	0.790	0.730	0.770	0.710	0.800	1,135,061	0.7558	2.60%
2025-05-02	0	0.770	0.750	0.790	0.760	0.780	85,000	65,600	0.7718	0.770	0.750	0.790	0.760	0.780	85,000	0.7718	1.32%
2025-04-30	0	0.760	0.760	0.800	0.760	0.800	425,000	333,800	0.7854	0.760	0.760	0.800	0.760	0.800	425,000	0.7854	-2.56%
2025-04-29	0	0.780	0.760	0.780	0.740	0.800	995,000	779,750	0.7837	0.780	0.760	0.780	0.740	0.800	995,000	0.7837	4.00%
2025-04-28	0	0.750	0.750	0.770	0.730	0.790	4,030,000	2,983,900	0.7404	0.750	0.750	0.770	0.730	0.790	4,030,000	0.7404	2.74%
2025-04-25	0	0.730	0.730	0.740	0.710	0.740	1,482,266	1,080,068	0.7287	0.730	0.730	0.740	0.710	0.740	1,482,266	0.7287	4.29%
2025-04-24	0	0.700	0.690	0.730	0.700	0.740	110,000	79,600	0.7236	0.700	0.690	0.730	0.700	0.740	110,000	0.7236	-4.11%
2025-04-23	0	0.730	0.700	0.730	0.720	0.730	160,000	116,650	0.7291	0.730	0.700	0.730	0.720	0.730	160,000	0.7291	2.82%
2025-04-22	0	0.710	0.690	0.730	0.690	0.710	470,000	328,750	0.6995	0.710	0.690	0.730	0.690	0.710	470,000	0.6995	4.41%
2025-04-17	0	0.680	0.670	0.680	0.670	0.700	255,000	174,250	0.6833	0.680	0.670	0.680	0.670	0.700	255,000	0.6833	-2.86%
2025-04-16	0	0.700	0.680	0.700	0.670	0.720	240,000	162,600	0.6775	0.700	0.680	0.700	0.670	0.720	240,000	0.6775	0.00%
2025-04-15	0	0.700	0.680	0.700	0.700	0.700	15,000	10,500	0.7000	0.700	0.680	0.700	0.700	0.700	15,000	0.7000	0.00%
2025-04-14	0	0.700	0.700	0.710	0.690	0.700	290,000	201,950	0.6964	0.700	0.700	0.710	0.690	0.700	290,000	0.6964	4.48%
2025-04-11	0	0.670	0.680	0.690	0.670	0.680	210,000	141,850	0.6755	0.670	0.680	0.690	0.670	0.680	210,000	0.6755	-1.47%
2025-04-10	0	0.680	0.680	0.690	0.670	0.690	1,040,000	710,200	0.6829	0.680	0.680	0.690	0.670	0.690	1,040,000	0.6829	6.25%
2025-04-09	0	0.640	0.640	0.670	0.580	0.710	9,184,008	6,037,905	0.6574	0.640	0.640	0.670	0.580	0.710	9,184,008	0.6574	-7.25%
2025-04-08	0	0.690	0.670	0.700	0.670	0.690	2,875,000	1,932,300	0.6721	0.690	0.670	0.700	0.670	0.690	2,875,000	0.6721	1.47%
2025-04-07	0	0.680	0.670	0.680	0.670	0.720	3,416,074	2,329,365	0.6819	0.680	0.670	0.680	0.670	0.720	3,416,074	0.6819	-9.33%
2025-04-03	0	0.750	0.740	0.750	0.750	0.760	145,000	109,150	0.7528	0.750	0.740	0.750	0.750	0.760	145,000	0.7528	-1.32%
2025-04-02	0	0.760	0.760	0.790	0.740	0.790	120,000	93,050	0.7754	0.760	0.760	0.790	0.740	0.790	120,000	0.7754	-1.30%
2025-04-01	0	0.770	0.750	0.770	0.750	0.770	848,939	641,286	0.7554	0.770	0.750	0.770	0.750	0.770	848,939	0.7554	0.00%
2025-03-31	0	0.770	0.760	0.780	0.760	0.780	309,155	239,024	0.7732	0.770	0.760	0.780	0.760	0.780	309,155	0.7732	-1.28%
2025-03-28	0	0.780	0.770	0.800	0.770	0.830	1,005,000	809,700	0.8057	0.780	0.770	0.800	0.770	0.830	1,005,000	0.8057	0.00%
2025-03-27	0	0.780	0.770	0.780	0.760	0.800	685,000	535,150	0.7812	0.780	0.770	0.780	0.760	0.800	685,000	0.7812	1.30%
2025-03-26	0	0.770	0.770	0.780	0.770	0.800	275,000	213,950	0.7780	0.770	0.770	0.780	0.770	0.800	275,000	0.7780	-1.28%
2025-03-25	0	0.780	0.780	0.810	0.780	0.810	535,000	421,700	0.7882	0.780	0.780	0.810	0.780	0.810	535,000	0.7882	-2.50%
2025-03-24	0	0.800	0.800	0.830	0.780	0.830	1,810,000	1,439,050	0.7951	0.800	0.800	0.830	0.780	0.830	1,810,000	0.7951	-2.44%
2025-03-21	0	0.820	0.810	0.820	0.800	0.850	900,000	727,900	0.8088	0.820	0.810	0.820	0.800	0.850	900,000	0.8088	-1.20%
2025-03-20	0	0.830	0.820	0.830	0.820	0.890	1,345,000	1,129,700	0.8399	0.830	0.820	0.830	0.820	0.890	1,345,000	0.8399	-2.35%
2025-03-19	0	0.850	0.840	0.860	0.730	0.860	5,860,000	4,683,750	0.7993	0.850	0.840	0.860	0.730	0.860	5,860,000	0.7993	-3.41%
2025-03-18	0	0.880	0.880	0.890	0.830	0.890	2,255,000	1,945,200	0.8626	0.880	0.880	0.890	0.830	0.890	2,255,000	0.8626	4.76%
2025-03-17	0	0.840	0.820	0.840	0.800	0.860	1,555,000	1,293,650	0.8319	0.840	0.820	0.840	0.800	0.860	1,555,000	0.8319	0.00%
2025-03-14	0	0.840	0.810	0.840	0.810	0.860	1,370,000	1,135,050	0.8285	0.840	0.810	0.840	0.810	0.860	1,370,000	0.8285	1.20%
2025-03-13	0	0.830	0.810	0.830	0.820	0.910	1,410,000	1,207,900	0.8567	0.830	0.810	0.830	0.820	0.910	1,410,000	0.8567	-5.68%
2025-03-12	0	0.880	0.850	0.890	0.810	0.900	4,920,000	4,238,600	0.8615	0.880	0.850	0.890	0.810	0.900	4,920,000	0.8615	12.82%
2025-03-11	0	0.780	0.780	0.800	0.760	0.810	2,110,000	1,669,150	0.7911	0.780	0.780	0.800	0.760	0.810	2,110,000	0.7911	2.63%
2025-03-10	0	0.760	0.760	0.780	0.730	0.810	3,370,000	2,558,150	0.7591	0.760	0.760	0.780	0.730	0.810	3,370,000	0.7591	4.11%
2025-03-07	0	0.730	0.710	0.730	0.690	0.740	3,683,299	2,646,459	0.7185	0.730	0.710	0.730	0.690	0.740	3,683,299	0.7185	4.29%
2025-03-06	0	0.700	0.680	0.700	0.670	0.700	1,200,000	824,550	0.6871	0.700	0.680	0.700	0.670	0.700	1,200,000	0.6871	4.48%
2025-03-05	0	0.670	0.660	0.670	0.660	0.670	365,000	244,000	0.6685	0.670	0.660	0.670	0.660	0.670	365,000	0.6685	1.52%
2025-03-04	0	0.660	0.650	0.660	0.650	0.660	1,720,000	1,134,450	0.6596	0.660	0.650	0.660	0.650	0.660	1,720,000	0.6596	-1.49%
2025-03-03	0	0.670	0.660	0.680	0.660	0.690	315,000	210,650	0.6687	0.670	0.660	0.680	0.660	0.690	315,000	0.6687	-1.47%
2025-02-28	0	0.680	0.680	0.690	0.660	0.690	620,000	417,550	0.6735	0.680	0.680	0.690	0.660	0.690	620,000	0.6735	0.00%
2025-02-27	0	0.680	0.670	0.680	0.670	0.680	255,000	171,200	0.6714	0.680	0.670	0.680	0.670	0.680	255,000	0.6714	-1.45%
2025-02-26	0	0.690	0.670	0.690	0.660	0.690	1,365,000	915,650	0.6708	0.690	0.670	0.690	0.660	0.690	1,365,000	0.6708	2.99%
2025-02-25	0	0.670	0.660	0.670	0.660	0.680	710,000	473,450	0.6668	0.670	0.660	0.670	0.660	0.680	710,000	0.6668	-1.47%
2025-02-24	0	0.680	0.670	0.680	0.660	0.680	2,675,000	1,791,750	0.6698	0.680	0.670	0.680	0.660	0.680	2,675,000	0.6698	-1.45%
2025-02-21	0	0.690	0.680	0.690	0.670	0.700	1,115,000	761,350	0.6828	0.690	0.680	0.690	0.670	0.700	1,115,000	0.6828	1.47%
2025-02-20	0	0.680	0.670	0.680	0.650	0.690	5,730,000	3,843,700	0.6708	0.680	0.670	0.680	0.650	0.690	5,730,000	0.6708	-1.45%
2025-02-19	0	0.690	0.690	0.700	0.670	0.710	2,270,000	1,565,400	0.6896	0.690	0.690	0.700	0.670	0.710	2,270,000	0.6896	-4.17%
2025-02-18	0	0.720	0.710	0.720	0.700	0.730	2,300,000	1,634,350	0.7106	0.720	0.710	0.720	0.700	0.730	2,300,000	0.7106	-4.00%
2025-02-17	0	0.750	0.730	0.750	0.720	0.750	1,950,000	1,426,000	0.7313	0.750	0.730	0.750	0.720	0.750	1,950,000	0.7313	0.00%
2025-02-14	0	0.750	0.740	0.770	0.730	0.760	230,000	171,350	0.7450	0.750	0.740	0.770	0.730	0.760	230,000	0.7450	0.00%
2025-02-13	0	0.750	0.740	0.760	0.740	0.770	715,000	543,900	0.7607	0.750	0.740	0.760	0.740	0.770	715,000	0.7607	-2.60%
2025-02-12	0	0.770	0.780	0.790	0.760	0.790	640,000	500,650	0.7823	0.770	0.780	0.790	0.760	0.790	640,000	0.7823	1.32%
2025-02-11	0	0.760	0.760	0.770	0.700	0.770	17,660,000	12,676,900	0.7178	0.760	0.760	0.770	0.700	0.770	17,660,000	0.7178	4.11%
2025-02-10	0	0.730	0.730	0.740	0.720	0.760	1,015,000	751,000	0.7399	0.730	0.730	0.740	0.720	0.760	1,015,000	0.7399	-2.67%
2025-02-07	0	0.750	0.750	0.760	0.750	0.770	565,000	428,050	0.7576	0.750	0.750	0.760	0.750	0.770	565,000	0.7576	-3.85%
2025-02-06	0	0.780	0.760	0.780	0.760	0.780	410,000	316,400	0.7717	0.780	0.760	0.780	0.760	0.780	410,000	0.7717	1.30%
2025-02-05	0	0.770	0.750	0.770	0.750	0.790	520,000	395,150	0.7599	0.770	0.750	0.770	0.750	0.790	520,000	0.7599	-2.53%
2025-02-04	0	0.790	0.780	0.790	0.770	0.800	355,000	276,800	0.7797	0.790	0.780	0.790	0.770	0.800	355,000	0.7797	0.00%
2025-02-03	0	0.790	0.780	0.790	0.750	0.790	190,000	147,400	0.7758	0.790	0.780	0.790	0.750	0.790	190,000	0.7758	0.00%
2025-01-28	0	0.790	0.770	0.790	0.770	0.790	50,000	39,100	0.7820	0.790	0.770	0.790	0.770	0.790	50,000	0.7820	0.00%
2025-01-27	0	0.790	0.780	0.800	0.780	0.810	190,000	150,300	0.7911	0.790	0.780	0.800	0.780	0.810	190,000	0.7911	0.00%
2025-01-24	0	0.790	0.780	0.790	0.770	0.800	175,000	137,200	0.7840	0.790	0.780	0.790	0.770	0.800	175,000	0.7840	1.28%
2025-01-23	0	0.780	0.770	0.780	0.760	0.780	345,000	266,850	0.7735	0.780	0.770	0.780	0.760	0.780	345,000	0.7735	0.00%
2025-01-22	0	0.780	0.760	0.780	0.760	0.780	175,000	135,950	0.7769	0.780	0.760	0.780	0.760	0.780	175,000	0.7769	1.30%
2025-01-21	0	0.770	0.760	0.780	0.760	0.810	1,785,000	1,391,950	0.7798	0.770	0.760	0.780	0.760	0.810	1,785,000	0.7798	-6.10%
2025-01-20	0	0.820	0.800	0.820	0.810	0.820	130,000	106,550	0.8196	0.820	0.800	0.820	0.810	0.820	130,000	0.8196	1.23%
2025-01-17	0	0.810	0.790	0.810	0.780	0.810	155,000	122,850	0.7926	0.810	0.790	0.810	0.780	0.810	155,000	0.7926	1.25%
2025-01-16	0	0.800	0.800	0.810	0.790	0.820	240,000	192,550	0.8023	0.800	0.800	0.810	0.790	0.820	240,000	0.8023	-1.23%
2025-01-15	0	0.810	0.800	0.820	0.800	0.810	135,000	108,050	0.8004	0.810	0.800	0.820	0.800	0.810	135,000	0.8004	-1.22%
2025-01-14	0	0.820	0.800	0.820	0.770	0.840	1,380,000	1,091,350	0.7908	0.820	0.800	0.820	0.770	0.840	1,380,000	0.7908	3.80%
2025-01-13	0	0.790	0.790	0.800	0.780	0.820	2,265,000	1,787,000	0.7890	0.790	0.790	0.800	0.780	0.820	2,265,000	0.7890	-3.66%
2025-01-10	0	0.820	0.810	0.830	0.800	0.870	1,250,000	1,048,750	0.8390	0.820	0.810	0.830	0.800	0.870	1,250,000	0.8390	-6.82%
2025-01-09	0	0.880	0.870	0.880	0.870	0.890	335,000	296,550	0.8852	0.880	0.870	0.880	0.870	0.890	335,000	0.8852	-1.12%
2025-01-08	0	0.890	0.870	0.890	0.860	0.890	330,000	289,500	0.8773	0.890	0.870	0.890	0.860	0.890	330,000	0.8773	0.00%
2025-01-07	0	0.890	0.870	0.890	0.850	0.890	145,000	124,850	0.8610	0.890	0.870	0.890	0.850	0.890	145,000	0.8610	0.00%
2025-01-06	0	0.890	0.880	0.890	0.880	0.900	1,240,000	1,105,650	0.8917	0.890	0.880	0.890	0.880	0.900	1,240,000	0.8917	-1.11%
2025-01-03	0	0.900	0.880	0.900	0.880	0.900	805,000	712,600	0.8852	0.900	0.880	0.900	0.880	0.900	805,000	0.8852	-1.10%
2025-01-02	0	0.910	0.890	0.910	0.890	0.920	635,000	574,250	0.9043	0.910	0.890	0.910	0.890	0.920	635,000	0.9043	-3.19%
2024-12-31	0	0.940	0.920	0.940	0.900	0.950	890,000	837,000	0.9404	0.940	0.920	0.940	0.900	0.950	890,000	0.9404	4.44%
2024-12-30	0	0.900	0.900	0.910	0.860	0.910	1,065,000	949,250	0.8913	0.900	0.900	0.910	0.860	0.910	1,065,000	0.8913	5.88%
2024-12-27	0	0.850	0.840	0.860	0.840	0.870	1,120,000	953,550	0.8514	0.850	0.840	0.860	0.840	0.870	1,120,000	0.8514	0.00%
2024-12-24	0	0.850	0.860	0.870	0.830	0.870	210,000	179,050	0.8526	0.850	0.860	0.870	0.830	0.870	210,000	0.8526	1.19%
2024-12-23	0	0.840	0.830	0.840	0.800	0.860	1,540,000	1,259,900	0.8181	0.840	0.830	0.840	0.800	0.860	1,540,000	0.8181	0.00%
2024-12-20	0	0.840	0.840	0.850	0.820	0.900	5,280,000	4,491,000	0.8506	0.840	0.840	0.850	0.820	0.900	5,280,000	0.8506	-8.70%
2024-12-19	0	0.920	0.900	0.920	0.910	0.940	590,000	539,700	0.9147	0.920	0.900	0.920	0.910	0.940	590,000	0.9147	-2.13%
2024-12-18	0	0.940	0.940	0.960	0.940	0.960	165,000	156,200	0.9467	0.940	0.940	0.960	0.940	0.960	165,000	0.9467	-1.05%
2024-12-17	0	0.950	0.940	0.960	0.940	0.960	255,000	242,700	0.9518	0.950	0.940	0.960	0.940	0.960	255,000	0.9518	-1.04%
2024-12-16	0	0.960	0.950	0.960	0.950	0.980	935,000	896,650	0.9590	0.960	0.950	0.960	0.950	0.980	935,000	0.9590	-3.03%
2024-12-13	0	0.990	0.990	1.000	0.960	1.000	1,035,000	1,021,650	0.9871	0.990	0.990	1.000	0.960	1.000	1,035,000	0.9871	0.00%
2024-12-12	0	0.990	0.980	0.990	0.990	1.010	805,000	802,850	0.9973	0.990	0.980	0.990	0.990	1.010	805,000	0.9973	-1.98%
2024-12-11	0	1.010	1.000	1.010	1.000	1.030	705,000	710,750	1.0082	1.010	1.000	1.010	1.000	1.030	705,000	1.0082	-1.94%
2024-12-10	0	1.030	1.010	1.030	1.000	1.050	715,000	723,950	1.0125	1.030	1.010	1.030	1.000	1.050	715,000	1.0125	0.00%
2024-12-09	0	1.030	1.020	1.040	1.020	1.050	295,000	302,600	1.0258	1.030	1.020	1.040	1.020	1.050	295,000	1.0258	-1.90%
2024-12-06	0	1.050	1.030	1.050	1.030	1.050	165,000	171,750	1.0409	1.050	1.030	1.050	1.030	1.050	165,000	1.0409	0.00%
2024-12-05	0	1.050	1.040	1.050	1.040	1.050	300,000	314,400	1.0480	1.050	1.040	1.050	1.040	1.050	300,000	1.0480	1.94%
2024-12-04	0	1.030	1.020	1.050	1.010	1.050	420,000	435,000	1.0357	1.030	1.020	1.050	1.010	1.050	420,000	1.0357	0.00%
2024-12-03	0	1.030	1.020	1.030	1.010	1.040	605,000	619,950	1.0247	1.030	1.020	1.030	1.010	1.040	605,000	1.0247	0.00%
2024-12-02	0	1.030	1.020	1.040	1.020	1.050	590,000	610,900	1.0354	1.030	1.020	1.040	1.020	1.050	590,000	1.0354	-1.90%
2024-11-29	0	1.050	1.040	1.050	1.030	1.060	705,000	736,850	1.0452	1.050	1.040	1.050	1.030	1.060	705,000	1.0452	-0.94%
2024-11-28	0	1.060	1.050	1.070	1.050	1.070	405,000	429,200	1.0598	1.060	1.050	1.070	1.050	1.070	405,000	1.0598	-0.93%
2024-11-27	0	1.070	1.050	1.070	1.050	1.070	215,000	229,250	1.0663	1.070	1.050	1.070	1.050	1.070	215,000	1.0663	0.00%
2024-11-26	0	1.070	1.060	1.070	1.030	1.070	130,000	136,550	1.0504	1.070	1.060	1.070	1.030	1.070	130,000	1.0504	3.88%
2024-11-25	0	1.030	1.030	1.050	0.980	1.090	1,375,000	1,424,400	1.0359	1.030	1.030	1.050	0.980	1.090	1,375,000	1.0359	-4.63%
2024-11-22	0	1.080	1.080	1.100	1.070	1.110	270,000	293,350	1.0865	1.080	1.080	1.100	1.070	1.110	270,000	1.0865	-0.92%
2024-11-21	0	1.090	1.080	1.090	1.090	1.130	155,000	170,750	1.1016	1.090	1.080	1.090	1.090	1.130	155,000	1.1016	0.00%
2024-11-20	0	1.090	1.080	1.090	1.080	1.130	615,000	678,650	1.1035	1.090	1.080	1.090	1.080	1.130	615,000	1.1035	-1.80%
2024-11-19	0	1.110	1.090	1.100	1.090	1.130	620,000	684,500	1.1040	1.110	1.090	1.100	1.090	1.130	620,000	1.1040	0.91%
2024-11-18	0	1.100	1.090	1.110	1.070	1.140	1,645,000	1,820,950	1.1070	1.100	1.090	1.110	1.070	1.140	1,645,000	1.1070	2.80%
2024-11-15	0	1.070	1.050	1.070	1.050	1.110	715,000	770,300	1.0773	1.070	1.050	1.070	1.050	1.110	715,000	1.0773	1.90%
2024-11-14	0	1.050	1.060	1.070	1.050	1.100	930,000	995,100	1.0700	1.050	1.060	1.070	1.050	1.100	930,000	1.0700	-1.87%
2024-11-13	0	1.070	1.060	1.070	1.070	1.090	275,000	295,300	1.0738	1.070	1.060	1.070	1.070	1.090	275,000	1.0738	0.00%
2024-11-12	0	1.070	1.060	1.070	1.060	1.100	805,000	869,150	1.0797	1.070	1.060	1.070	1.060	1.100	805,000	1.0797	-2.73%
2024-11-11	0	1.100	1.100	1.120	1.090	1.120	855,000	950,800	1.1120	1.100	1.100	1.120	1.090	1.120	855,000	1.1120	-3.51%
2024-11-08	0	1.140	1.120	1.140	1.110	1.160	285,000	321,750	1.1289	1.140	1.120	1.140	1.110	1.160	285,000	1.1289	0.00%
2024-11-07	0	1.140	1.120	1.140	1.090	1.150	550,000	622,950	1.1326	1.140	1.120	1.140	1.090	1.150	550,000	1.1326	0.00%
2024-11-06	0	1.140	1.130	1.140	1.140	1.170	365,000	420,050	1.1508	1.140	1.130	1.140	1.140	1.170	365,000	1.1508	-0.87%
2024-11-05	0	1.150	1.130	1.150	1.140	1.190	295,000	341,300	1.1569	1.150	1.130	1.150	1.140	1.190	295,000	1.1569	-0.86%
2024-11-04	0	1.160	1.160	1.180	1.150	1.220	865,000	1,014,150	1.1724	1.160	1.160	1.180	1.150	1.220	865,000	1.1724	0.00%
2024-11-01	0	1.160	1.140	1.160	1.110	1.170	1,345,000	1,533,150	1.1399	1.160	1.140	1.160	1.110	1.170	1,345,000	1.1399	4.50%
2024-10-31	0	1.110	1.070	1.110	1.040	1.110	1,950,000	2,077,050	1.0652	1.110	1.070	1.110	1.040	1.110	1,950,000	1.0652	5.71%
2024-10-30	0	1.050	1.030	1.040	1.030	1.060	1,615,000	1,682,500	1.0418	1.050	1.030	1.040	1.030	1.060	1,615,000	1.0418	-0.94%
2024-10-29	0	1.060	1.050	1.060	1.040	1.080	1,125,000	1,193,300	1.0607	1.060	1.050	1.060	1.040	1.080	1,125,000	1.0607	0.00%
2024-10-28	0	1.060	1.040	1.060	1.040	1.060	1,400,000	1,464,650	1.0462	1.060	1.040	1.060	1.040	1.060	1,400,000	1.0462	0.95%
2024-10-25	0	1.050	1.040	1.050	1.040	1.050	930,000	969,250	1.0422	1.050	1.040	1.050	1.040	1.050	930,000	1.0422	0.00%
2024-10-24	0	1.050	1.050	1.060	1.030	1.060	2,935,000	3,078,450	1.0489	1.050	1.050	1.060	1.030	1.060	2,935,000	1.0489	-0.94%
2024-10-23	0	1.060	1.060	1.070	1.050	1.080	1,805,000	1,932,850	1.0708	1.060	1.060	1.070	1.050	1.080	1,805,000	1.0708	-1.85%
2024-10-22	0	1.080	1.070	1.080	1.060	1.080	155,000	165,000	1.0645	1.080	1.070	1.080	1.060	1.080	155,000	1.0645	0.00%
2024-10-21	0	1.080	1.060	1.080	1.050	1.100	1,135,000	1,219,600	1.0745	1.080	1.060	1.080	1.050	1.100	1,135,000	1.0745	0.93%
2024-10-18	0	1.070	1.070	1.080	1.050	1.090	850,000	910,350	1.0710	1.070	1.070	1.080	1.050	1.090	850,000	1.0710	1.90%
2024-10-17	0	1.050	1.050	1.060	1.050	1.090	235,000	251,400	1.0698	1.050	1.050	1.060	1.050	1.090	235,000	1.0698	-1.87%
2024-10-16	0	1.070	1.060	1.080	1.060	1.080	405,000	434,950	1.0740	1.070	1.060	1.080	1.060	1.080	405,000	1.0740	1.90%
2024-10-15	0	1.050	1.050	1.070	1.050	1.110	680,000	728,450	1.0713	1.050	1.050	1.070	1.050	1.110	680,000	1.0713	-3.67%
2024-10-14	0	1.090	1.080	1.090	1.050	1.090	1,235,000	1,323,950	1.0720	1.090	1.080	1.090	1.050	1.090	1,235,000	1.0720	2.83%
2024-10-10	0	1.060	1.060	1.070	1.040	1.090	760,000	816,250	1.0740	1.060	1.060	1.070	1.040	1.090	760,000	1.0740	0.95%
2024-10-09	0	1.050	1.030	1.050	1.030	1.080	1,305,000	1,378,650	1.0564	1.050	1.030	1.050	1.030	1.080	1,305,000	1.0564	-2.78%
2024-10-08	0	1.080	1.050	1.080	1.040	1.150	1,905,000	2,073,400	1.0884	1.080	1.050	1.080	1.040	1.150	1,905,000	1.0884	-6.09%
2024-10-07	0	1.150	1.150	1.160	1.110	1.200	6,330,000	7,314,000	1.1555	1.150	1.150	1.160	1.110	1.200	6,330,000	1.1555	5.50%
2024-10-04	0	1.090	1.070	1.090	1.050	1.100	1,645,000	1,769,150	1.0755	1.090	1.070	1.090	1.050	1.100	1,645,000	1.0755	2.83%
2024-10-03	0	1.060	1.050	1.060	1.020	1.090	2,905,000	3,027,000	1.0420	1.060	1.050	1.060	1.020	1.090	2,905,000	1.0420	-2.75%
2024-10-02	0	1.090	1.070	1.090	1.040	1.110	3,325,000	3,544,500	1.0660	1.090	1.070	1.090	1.040	1.110	3,325,000	1.0660	4.81%
2024-09-30	0	1.040	1.040	1.060	1.040	1.110	3,205,000	3,474,000	1.0839	1.040	1.040	1.060	1.040	1.110	3,205,000	1.0839	-1.89%
2024-09-27	0	1.060	1.060	1.090	1.050	1.110	1,440,000	1,549,350	1.0759	1.060	1.060	1.090	1.050	1.110	1,440,000	1.0759	0.95%
2024-09-26	0	1.050	1.040	1.050	1.030	1.080	750,000	788,000	1.0507	1.050	1.040	1.050	1.030	1.080	750,000	1.0507	3.96%
2024-09-25	0	1.010	1.010	1.040	1.000	1.050	2,545,000	2,599,650	1.0215	1.010	1.010	1.040	1.000	1.050	2,545,000	1.0215	-4.72%
2024-09-24	0	1.060	1.040	1.060	1.000	1.060	2,370,000	2,435,050	1.0274	1.060	1.040	1.060	1.000	1.060	2,370,000	1.0274	0.00%
2024-09-23	0	1.060	1.020	1.060	1.000	1.060	905,000	917,850	1.0142	1.060	1.020	1.060	1.000	1.060	905,000	1.0142	2.91%
2024-09-20	0	1.030	1.030	1.060	1.010	1.080	1,330,000	1,371,450	1.0312	1.030	1.030	1.060	1.010	1.080	1,330,000	1.0312	-4.63%
2024-09-19	0	1.080	1.030	1.070	1.030	1.080	235,000	246,700	1.0498	1.080	1.030	1.070	1.030	1.080	235,000	1.0498	3.85%
2024-09-17	0	1.040	1.000	1.030	0.990	1.040	897,162	906,303	1.0102	1.040	1.000	1.030	0.990	1.040	897,162	1.0102	0.00%
2024-09-16	0	1.040	1.000	1.040	0.980	1.060	470,000	483,700	1.0291	1.040	1.000	1.040	0.980	1.060	470,000	1.0291	-1.89%
2024-09-13	0	1.060	1.040	1.060	1.040	1.080	230,000	240,850	1.0472	1.060	1.040	1.060	1.040	1.080	230,000	1.0472	0.00%
2024-09-12	0	1.060	1.030	1.060	1.060	1.110	325,000	346,850	1.0672	1.060	1.030	1.060	1.060	1.110	325,000	1.0672	-2.75%
2024-09-11	0	1.090	1.080	1.090	1.080	1.120	1,565,000	1,736,750	1.1097	1.090	1.080	1.090	1.080	1.120	1,565,000	1.1097	-3.54%
2024-09-10	0	1.130	1.080	1.130	1.080	1.130	1,195,000	1,320,150	1.1047	1.130	1.080	1.130	1.080	1.130	1,195,000	1.1047	3.67%
2024-09-09	0	1.090	1.080	1.090	1.070	1.120	905,000	993,750	1.0981	1.090	1.080	1.090	1.070	1.120	905,000	1.0981	-2.68%
2024-09-05	0	1.120	1.110	1.130	1.110	1.140	145,000	163,200	1.1255	1.120	1.110	1.130	1.110	1.140	145,000	1.1255	0.00%
2024-09-04	0	1.120	1.100	1.120	1.060	1.140	545,000	597,950	1.0972	1.120	1.100	1.120	1.060	1.140	545,000	1.0972	-0.88%
2024-09-03	0	1.130	1.120	1.140	1.130	1.150	310,000	351,250	1.1331	1.130	1.120	1.140	1.130	1.150	310,000	1.1331	-1.74%
2024-09-02	0	1.150	1.110	1.150	1.120	1.150	700,000	795,050	1.1358	1.150	1.110	1.150	1.120	1.150	700,000	1.1358	0.88%
2024-08-30	0	1.140	1.130	1.140	1.090	1.140	630,000	713,900	1.1332	1.140	1.130	1.140	1.090	1.140	630,000	1.1332	1.79%
2024-08-29	0	1.120	1.090	1.120	1.050	1.130	780,000	863,000	1.1064	1.120	1.090	1.120	1.050	1.130	780,000	1.1064	1.82%
2024-08-28	0	1.100	1.100	1.110	1.070	1.150	1,805,000	1,988,250	1.1015	1.100	1.100	1.110	1.070	1.150	1,805,000	1.1015	-3.51%
2024-08-27	0	1.140	1.100	1.140	1.080	1.140	900,000	992,850	1.1032	1.140	1.100	1.140	1.080	1.140	900,000	1.1032	3.64%
2024-08-26	0	1.100	1.070	1.100	1.070	1.100	1,040,000	1,137,600	1.0938	1.100	1.070	1.100	1.070	1.100	1,040,000	1.0938	0.92%
2024-08-23	0	1.090	1.040	1.090	1.010	1.100	1,995,000	2,120,350	1.0628	1.090	1.040	1.090	1.010	1.100	1,995,000	1.0628	7.92%
2024-08-22	0	1.010	1.000	1.020	0.990	1.010	945,000	942,950	0.9978	1.010	1.000	1.020	0.990	1.010	945,000	0.9978	0.00%
2024-08-21	0	1.010	1.000	1.020	0.980	1.020	1,105,000	1,108,950	1.0036	1.010	1.000	1.020	0.980	1.020	1,105,000	1.0036	1.00%
2024-08-20	0	1.000	0.980	1.000	0.970	1.020	1,360,000	1,352,100	0.9942	1.000	0.980	1.000	0.970	1.020	1,360,000	0.9942	2.04%
2024-08-19	0	0.980	0.980	1.000	0.970	1.000	2,180,000	2,137,500	0.9805	0.980	0.980	1.000	0.970	1.000	2,180,000	0.9805	-1.01%
2024-08-16	0	0.990	0.960	0.990	0.980	1.000	3,045,000	3,000,700	0.9855	0.990	0.960	0.990	0.980	1.000	3,045,000	0.9855	1.02%
2024-08-15	0	0.980	0.980	0.990	0.960	0.990	625,000	611,150	0.9778	0.980	0.980	0.990	0.960	0.990	625,000	0.9778	2.08%
2024-08-14	0	0.960	0.930	0.960	0.950	0.980	1,430,000	1,376,750	0.9628	0.960	0.930	0.960	0.950	0.980	1,430,000	0.9628	-1.03%
2024-08-13	0	0.970	0.960	0.980	0.960	0.970	855,000	821,900	0.9613	0.970	0.960	0.980	0.960	0.970	855,000	0.9613	1.04%
2024-08-12	0	0.960	0.960	0.980	0.950	1.000	2,925,000	2,861,000	0.9781	0.960	0.960	0.980	0.950	1.000	2,925,000	0.9781	2.13%
2024-08-09	0	0.940	0.920	0.940	0.920	0.950	175,000	165,800	0.9474	0.940	0.920	0.940	0.920	0.950	175,000	0.9474	-1.05%
2024-08-08	0	0.950	0.920	0.950	0.960	0.960	95,000	91,200	0.9600	0.950	0.920	0.950	0.960	0.960	95,000	0.9600	-1.04%
2024-08-07	0	0.960	0.930	0.950	0.950	0.960	145,000	138,800	0.9572	0.960	0.930	0.950	0.950	0.960	145,000	0.9572	3.23%
2024-08-06	0	0.930	0.900	0.920	0.910	0.960	250,000	230,250	0.9210	0.930	0.900	0.920	0.910	0.960	250,000	0.9210	0.00%
2024-08-05	0	0.930	0.920	0.930	0.900	0.990	895,000	822,500	0.9190	0.930	0.920	0.930	0.900	0.990	895,000	0.9190	-6.06%
2024-08-02	0	0.990	0.970	0.980	0.970	1.070	3,300,000	3,338,600	1.0117	0.990	0.970	0.980	0.970	1.070	3,300,000	1.0117	-1.00%
2024-08-01	0	1.000	0.970	1.020	-	-	0	0	-	1.000	0.970	1.020	-	-	0	-	0.00%
2024-07-31	0	1.000	0.980	1.000	1.010	1.020	120,000	118,250	0.9854	1.000	0.980	1.000	1.010	1.020	120,000	0.9854	3.09%
2024-07-30	0	0.970	0.970	1.000	0.960	1.020	195,000	189,400	0.9713	0.970	0.970	1.000	0.960	1.020	195,000	0.9713	-2.02%
2024-07-29	0	0.990	0.990	1.000	0.990	1.010	145,000	145,350	1.0024	0.990	0.990	1.000	0.990	1.010	145,000	1.0024	-2.94%
2024-07-26	0	1.020	0.990	1.020	0.990	1.050	825,000	827,450	1.0030	1.020	0.990	1.020	0.990	1.050	825,000	1.0030	-0.97%
2024-07-25	0	1.030	1.010	1.030	1.010	1.040	140,000	142,050	1.0146	1.030	1.010	1.030	1.010	1.040	140,000	1.0146	0.98%
2024-07-24	0	1.020	1.000	1.040	1.000	1.060	105,000	107,350	1.0224	1.020	1.000	1.040	1.000	1.060	105,000	1.0224	-2.86%
2024-07-23	0	1.050	1.020	1.050	1.020	1.100	320,000	334,300	1.0447	1.050	1.020	1.050	1.020	1.100	320,000	1.0447	3.96%
2024-07-22	0	1.010	0.980	1.060	0.990	1.010	530,000	526,750	0.9939	1.010	0.980	1.060	0.990	1.010	530,000	0.9939	2.02%
2024-07-19	0	0.990	0.980	1.010	0.970	1.010	365,000	364,100	0.9975	0.990	0.980	1.010	0.970	1.010	365,000	0.9975	-2.94%
2024-07-18	0	1.020	1.020	1.050	1.000	1.030	290,000	296,850	1.0236	1.020	1.020	1.050	1.000	1.030	290,000	1.0236	-0.97%
2024-07-17	0	1.030	1.010	1.040	1.030	1.060	375,000	388,150	1.0351	1.030	1.010	1.040	1.030	1.060	375,000	1.0351	-2.83%
2024-07-16	0	1.060	1.050	1.070	1.060	1.070	320,000	341,450	1.0670	1.060	1.050	1.070	1.060	1.070	320,000	1.0670	-2.75%
2024-07-15	0	1.090	1.070	1.090	1.090	1.090	395,000	431,250	1.0918	1.090	1.070	1.090	1.090	1.090	395,000	1.0918	0.00%
2024-07-12	0	1.090	1.060	1.090	1.050	1.110	120,000	129,750	1.0813	1.090	1.060	1.090	1.050	1.110	120,000	1.0813	3.81%
2024-07-11	0	1.050	1.030	1.050	1.030	1.100	1,095,000	1,147,650	1.0481	1.050	1.030	1.050	1.030	1.100	1,095,000	1.0481	0.96%
2024-07-10	0	1.040	1.040	1.060	1.030	1.070	180,000	187,300	1.0406	1.040	1.040	1.060	1.030	1.070	180,000	1.0406	0.00%
2024-07-09	0	1.040	1.030	1.070	1.030	1.100	390,000	416,900	1.0690	1.040	1.030	1.070	1.030	1.100	390,000	1.0690	-2.80%
2024-07-08	0	1.070	1.050	1.070	1.000	1.100	810,000	848,350	1.0473	1.070	1.050	1.070	1.000	1.100	810,000	1.0473	-0.93%
2024-07-05	0	1.080	1.080	1.090	1.080	1.100	135,000	146,900	1.0881	1.080	1.080	1.090	1.080	1.100	135,000	1.0881	-0.92%
2024-07-04	0	1.090	1.090	1.100	1.080	1.080	40,000	43,200	1.0800	1.090	1.090	1.100	1.080	1.080	40,000	1.0800	0.93%
2024-07-03	0	1.080	1.080	1.100	1.080	1.110	1,465,000	1,624,800	1.1091	1.080	1.080	1.100	1.080	1.110	1,465,000	1.1091	-2.70%
2024-07-02	0	1.110	1.080	1.110	1.080	1.120	740,000	811,100	1.0961	1.110	1.080	1.110	1.080	1.120	740,000	1.0961	1.83%
2024-06-28	0	1.090	1.090	1.140	1.090	1.120	470,000	518,350	1.1029	1.090	1.090	1.140	1.090	1.120	470,000	1.1029	0.00%
2024-06-27	0	1.090	1.090	1.100	1.090	1.100	40,000	43,950	1.0988	1.090	1.090	1.100	1.090	1.100	40,000	1.0988	-0.91%
2024-06-26	0	1.100	1.100	1.120	1.100	1.120	200,000	220,500	1.1025	1.100	1.100	1.120	1.100	1.120	200,000	1.1025	-0.90%
2024-06-25	0	1.110	1.100	1.120	1.100	1.140	790,000	880,600	1.1147	1.110	1.100	1.120	1.100	1.140	790,000	1.1147	0.91%
2024-06-24	0	1.100	1.100	1.120	1.100	1.140	930,000	1,038,450	1.1166	1.100	1.100	1.120	1.100	1.140	930,000	1.1166	-4.35%
2024-06-21	0	1.150	1.120	1.150	1.120	1.170	405,000	461,350	1.1391	1.150	1.120	1.150	1.120	1.170	405,000	1.1391	-1.71%
2024-06-20	0	1.170	1.140	1.170	1.140	1.180	685,000	796,100	1.1622	1.170	1.140	1.170	1.140	1.180	685,000	1.1622	1.74%
2024-06-19	0	1.150	1.130	1.150	1.100	1.150	280,000	316,200	1.1293	1.150	1.130	1.150	1.100	1.150	280,000	1.1293	1.77%
2024-06-18	0	1.130	1.130	1.150	1.120	1.180	680,000	786,550	1.1567	1.130	1.130	1.150	1.120	1.180	680,000	1.1567	-0.88%
2024-06-17	0	1.140	1.120	1.140	1.120	1.150	810,000	918,900	1.1344	1.140	1.120	1.140	1.120	1.150	810,000	1.1344	-1.72%
2024-06-14	0	1.160	1.160	1.190	1.160	1.190	515,000	598,200	1.1616	1.160	1.160	1.190	1.160	1.190	515,000	1.1616	-0.85%
2024-06-13	0	1.170	1.150	1.170	1.150	1.180	310,000	360,100	1.1616	1.170	1.150	1.170	1.150	1.180	310,000	1.1616	0.00%
2024-06-12	0	1.170	1.150	1.170	1.130	1.180	240,000	279,250	1.1635	1.170	1.150	1.170	1.130	1.180	240,000	1.1635	2.63%
2024-06-11	0	1.190	1.180	1.190	1.170	1.200	685,000	809,650	1.1820	1.140	1.130	1.140	1.121	1.150	715,044	1.1323	-1.65%
2024-06-07	0	1.210	1.190	1.210	1.170	1.210	300,000	359,150	1.1972	1.159	1.140	1.159	1.121	1.159	313,158	1.1469	1.68%
2024-06-06	0	1.190	1.190	1.200	1.180	1.210	220,000	261,600	1.1891	1.140	1.140	1.150	1.130	1.159	229,649	1.1391	-1.65%
2024-06-05	0	1.210	1.190	1.210	1.180	1.220	670,000	807,200	1.2048	1.159	1.140	1.159	1.130	1.169	699,386	1.1542	2.54%
2024-06-04	0	1.180	1.180	1.190	1.180	1.210	550,000	655,750	1.1923	1.130	1.130	1.140	1.130	1.159	574,123	1.1422	-2.48%
2024-06-03	0	1.210	1.190	1.210	1.190	1.220	300,000	360,950	1.2032	1.159	1.140	1.159	1.140	1.169	313,158	1.1526	-0.82%
2024-05-31	0	1.220	1.210	1.220	1.200	1.220	450,000	542,800	1.2062	1.169	1.159	1.169	1.150	1.169	469,737	1.1555	0.83%
2024-05-30	0	1.210	1.180	1.210	1.180	1.220	535,000	651,500	1.2178	1.159	1.130	1.159	1.130	1.169	558,465	1.1666	-0.82%
2024-05-29	0	1.220	1.210	1.220	1.210	1.220	450,000	547,850	1.2174	1.169	1.159	1.169	1.159	1.169	469,737	1.1663	0.83%
2024-05-28	0	1.210	1.210	1.220	1.210	1.240	625,000	766,250	1.2260	1.159	1.159	1.169	1.159	1.188	652,412	1.1745	-0.82%
2024-05-27	0	1.220	1.180	1.220	1.160	1.230	3,365,000	3,975,900	1.1815	1.169	1.130	1.169	1.111	1.178	3,512,588	1.1319	1.67%
2024-05-24	0	1.200	1.180	1.200	1.180	1.210	625,000	742,500	1.1880	1.150	1.130	1.150	1.130	1.159	652,412	1.1381	-0.83%
2024-05-23	0	1.210	1.200	1.210	1.190	1.220	10,000	12,050	1.2050	1.159	1.150	1.159	1.140	1.169	10,439	1.1544	-0.82%
2024-05-22	0	1.220	1.210	1.220	1.200	1.230	1,255,000	1,520,000	1.2112	1.169	1.159	1.169	1.150	1.178	1,310,044	1.1603	0.00%
2024-05-21	0	1.220	1.220	1.230	1.220	1.250	370,000	455,050	1.2299	1.169	1.169	1.178	1.169	1.197	386,228	1.1782	-1.61%
2024-05-20	0	1.240	1.230	1.240	1.220	1.250	1,045,000	1,296,950	1.2411	1.188	1.178	1.188	1.169	1.197	1,090,833	1.1890	-0.80%
2024-05-17	0	1.250	1.230	1.250	1.210	1.270	2,015,000	2,497,800	1.2396	1.197	1.178	1.197	1.159	1.217	2,103,377	1.1875	3.31%
2024-05-16	0	1.210	1.180	1.210	1.160	1.270	1,375,000	1,648,450	1.1989	1.159	1.130	1.159	1.111	1.217	1,435,307	1.1485	-3.97%
2024-05-14	0	1.260	1.260	1.270	1.260	1.300	385,000	489,050	1.2703	1.207	1.207	1.217	1.207	1.245	401,886	1.2169	-0.79%
2024-05-13	0	1.270	1.260	1.270	1.250	1.320	1,145,000	1,457,550	1.2730	1.217	1.207	1.217	1.197	1.265	1,195,219	1.2195	0.79%
2024-05-10	0	1.260	1.250	1.260	1.200	1.330	2,025,000	2,552,850	1.2607	1.207	1.197	1.207	1.150	1.274	2,113,816	1.2077	4.13%
2024-05-09	0	1.210	1.190	1.210	1.190	1.240	2,510,000	3,030,950	1.2075	1.159	1.140	1.159	1.140	1.188	2,620,088	1.1568	-2.42%
2024-05-08	0	1.240	1.240	1.250	1.180	1.330	3,655,000	4,526,600	1.2385	1.188	1.188	1.197	1.130	1.274	3,815,307	1.1864	5.08%
2024-05-07	0	1.180	1.170	1.180	1.040	1.250	5,780,000	6,711,500	1.1612	1.130	1.121	1.130	0.996	1.197	6,033,509	1.1124	12.38%
2024-05-06	0	1.050	1.040	1.050	1.010	1.060	375,000	384,800	1.0261	1.006	0.996	1.006	0.968	1.015	391,447	0.9830	0.96%
2024-05-03	0	1.040	1.020	1.040	1.020	1.050	65,000	66,550	1.0238	0.996	0.977	0.996	0.977	1.006	67,851	0.9808	0.00%
2024-05-02	0	1.040	1.030	1.040	1.030	1.050	60,000	62,150	1.0358	0.996	0.987	0.996	0.987	1.006	62,632	0.9923	0.97%
2024-04-30	0	1.030	1.010	1.030	1.030	1.070	125,000	130,650	1.0452	0.987	0.968	0.987	0.987	1.025	130,482	1.0013	-0.96%
2024-04-29	0	1.040	1.020	1.040	1.010	1.050	210,000	216,650	1.0317	0.996	0.977	0.996	0.968	1.006	219,211	0.9883	-0.95%
2024-04-26	0	1.050	1.040	1.050	0.950	1.070	1,320,000	1,350,450	1.0231	1.006	0.996	1.006	0.910	1.025	1,377,895	0.9801	0.96%
2024-04-25	0	1.040	1.030	1.040	1.010	1.040	100,000	102,600	1.0260	0.996	0.987	0.996	0.968	0.996	104,386	0.9829	1.96%
2024-04-24	0	1.020	1.000	1.020	1.000	1.040	145,000	148,350	1.0231	0.977	0.958	0.977	0.958	0.996	151,360	0.9801	-0.97%
2024-04-23	0	1.030	0.980	1.020	1.020	1.030	205,000	208,100	1.0151	0.987	0.939	0.977	0.977	0.987	213,991	0.9725	0.98%
2024-04-22	0	1.020	1.010	1.040	1.020	1.050	165,000	170,000	1.0303	0.977	0.968	0.996	0.977	1.006	172,237	0.9870	-1.92%
2024-04-19	0	1.040	1.000	1.040	0.990	1.060	210,000	215,550	1.0264	0.996	0.958	0.996	0.948	1.015	219,211	0.9833	-0.95%
2024-04-18	0	1.050	1.020	1.050	1.000	1.070	325,000	335,300	1.0317	1.006	0.977	1.006	0.958	1.025	339,254	0.9883	0.00%
2024-04-17	0	1.050	1.030	1.050	1.020	1.070	240,000	250,000	1.0417	1.006	0.987	1.006	0.977	1.025	250,526	0.9979	2.94%
2024-04-16	0	1.020	1.020	1.050	1.010	1.050	100,000	103,550	1.0355	0.977	0.977	1.006	0.968	1.006	104,386	0.9920	-2.86%
2024-04-15	0	1.050	1.040	1.050	1.030	1.060	245,000	256,500	1.0469	1.006	0.996	1.006	0.987	1.015	255,746	1.0029	-0.94%
2024-04-12	0	1.060	1.050	1.060	1.010	1.060	1,035,000	1,082,050	1.0455	1.015	1.006	1.015	0.968	1.015	1,080,395	1.0015	4.95%
2024-04-11	0	1.010	1.010	1.020	0.970	1.020	410,000	409,850	0.9996	0.968	0.968	0.977	0.929	0.977	427,982	0.9576	1.00%
2024-04-10	0	1.000	0.980	1.000	0.950	1.010	430,000	425,200	0.9888	0.958	0.939	0.958	0.910	0.968	448,860	0.9473	5.26%
2024-04-09	0	0.950	0.950	0.980	0.940	1.050	2,360,000	2,306,100	0.9772	0.910	0.910	0.939	0.901	1.006	2,463,509	0.9361	2.15%
2024-04-08	0	0.930	0.910	0.940	0.870	0.950	465,000	430,000	0.9247	0.891	0.872	0.901	0.833	0.910	485,395	0.8859	3.33%
2024-04-05	0	0.900	0.880	0.900	0.880	0.900	355,000	317,100	0.8932	0.862	0.843	0.862	0.843	0.862	370,570	0.8557	-1.10%
2024-04-03	0	0.910	0.890	0.900	0.880	0.910	370,000	331,300	0.8954	0.872	0.853	0.862	0.843	0.872	386,228	0.8578	2.25%
2024-04-02	0	0.890	0.880	0.900	0.870	0.920	895,000	799,400	0.8932	0.853	0.843	0.862	0.833	0.881	934,254	0.8557	-1.11%
2024-03-28	0	0.900	0.880	0.900	0.840	0.910	50,000	42,750	0.8550	0.862	0.843	0.862	0.805	0.872	52,193	0.8191	3.45%
2024-03-27	0	0.870	0.860	0.890	0.850	0.870	1,050,000	907,500	0.8643	0.833	0.824	0.853	0.814	0.833	1,096,053	0.8280	-3.33%
2024-03-26	0	0.900	0.890	0.900	0.890	0.920	75,000	67,550	0.9007	0.862	0.853	0.862	0.853	0.881	78,289	0.8628	-2.17%
2024-03-25	0	0.920	0.910	0.920	0.920	0.930	225,000	207,500	0.9222	0.881	0.872	0.881	0.881	0.891	234,868	0.8835	-2.13%
2024-03-22	0	0.940	0.930	0.950	0.930	0.990	215,000	202,250	0.9407	0.901	0.891	0.910	0.891	0.948	224,430	0.9012	-2.08%
2024-03-21	0	0.960	0.950	0.960	0.950	0.980	320,000	308,450	0.9639	0.920	0.910	0.920	0.910	0.939	334,035	0.9234	1.05%
2024-03-20	0	0.950	0.920	0.950	0.950	0.950	95,000	90,250	0.9500	0.910	0.881	0.910	0.910	0.910	99,167	0.9101	0.00%
2024-03-19	0	0.950	0.920	0.960	0.910	0.960	150,000	138,100	0.9207	0.910	0.881	0.920	0.872	0.920	156,579	0.8820	1.06%
2024-03-18	0	0.940	0.920	0.940	0.930	1.000	520,000	499,650	0.9609	0.901	0.881	0.901	0.891	0.958	542,807	0.9205	1.08%
2024-03-15	0	0.930	0.920	0.950	0.920	0.960	75,000	69,700	0.9293	0.891	0.881	0.910	0.881	0.920	78,289	0.8903	0.00%
2024-03-14	0	0.930	0.930	0.970	0.930	0.930	20,000	18,600	0.9300	0.891	0.891	0.929	0.891	0.891	20,877	0.8909	-4.12%
2024-03-13	0	0.970	0.930	0.950	0.930	0.980	120,000	113,100	0.9425	0.929	0.891	0.910	0.891	0.939	125,263	0.9029	3.19%
2024-03-12	0	0.940	0.930	0.940	0.930	0.950	100,000	93,900	0.9390	0.901	0.891	0.901	0.891	0.910	104,386	0.8995	-2.08%
2024-03-11	0	0.960	0.930	0.960	0.940	0.960	95,000	89,800	0.9453	0.920	0.891	0.920	0.901	0.920	99,167	0.9055	1.05%
2024-03-08	0	0.950	0.940	0.950	0.940	0.980	95,000	91,050	0.9584	0.910	0.901	0.910	0.901	0.939	99,167	0.9182	0.00%
2024-03-07	0	0.950	0.930	0.950	0.930	0.960	255,000	242,300	0.9502	0.910	0.891	0.910	0.891	0.920	266,184	0.9103	0.00%
2024-03-06	0	0.950	0.930	0.950	0.930	0.960	255,000	237,300	0.9306	0.910	0.891	0.910	0.891	0.920	266,184	0.8915	2.15%
2024-03-05	0	0.930	0.890	0.930	0.900	0.970	105,000	96,100	0.9152	0.891	0.853	0.891	0.862	0.929	109,605	0.8768	1.09%
2024-03-04	0	0.920	0.920	0.950	0.920	0.950	355,000	331,600	0.9341	0.881	0.881	0.910	0.881	0.910	370,570	0.8948	-3.16%
2024-03-01	0	0.950	0.910	0.950	0.910	0.950	210,000	193,400	0.9210	0.910	0.872	0.910	0.872	0.910	219,211	0.8823	3.26%
2024-02-29	0	0.920	0.920	0.940	0.910	1.000	335,000	316,200	0.9439	0.881	0.881	0.901	0.872	0.958	349,693	0.9042	-6.12%
2024-02-28	0	0.980	0.950	0.980	0.950	0.980	65,000	62,250	0.9577	0.939	0.910	0.939	0.910	0.939	67,851	0.9175	1.03%
2024-02-27	0	0.970	0.960	0.970	0.960	1.010	65,000	62,850	0.9669	0.929	0.920	0.929	0.920	0.968	67,851	0.9263	1.04%
2024-02-26	0	0.960	0.940	0.960	0.970	0.980	40,000	39,000	0.9750	0.920	0.901	0.920	0.929	0.939	41,754	0.9340	1.05%
2024-02-23	0	0.950	0.940	0.950	0.930	0.980	430,000	405,650	0.9434	0.910	0.901	0.910	0.891	0.939	448,860	0.9037	1.06%
2024-02-22	0	0.940	0.920	0.940	0.890	0.950	475,000	445,200	0.9373	0.901	0.881	0.901	0.853	0.910	495,833	0.8979	4.44%
2024-02-21	0	0.900	0.890	0.940	0.900	0.950	465,000	425,750	0.9156	0.862	0.853	0.901	0.862	0.910	485,395	0.8771	-3.23%
2024-02-20	0	0.930	0.930	0.940	0.920	0.950	245,000	229,450	0.9365	0.891	0.891	0.901	0.881	0.910	255,746	0.8972	0.00%
2024-02-19	0	0.930	0.900	0.930	0.890	0.930	95,000	84,950	0.8942	0.891	0.862	0.891	0.853	0.891	99,167	0.8566	4.49%
2024-02-16	0	0.890	0.870	0.890	0.870	0.890	2,900,000	2,550,950	0.8796	0.853	0.833	0.853	0.833	0.853	3,027,193	0.8427	1.14%
2024-02-15	0	0.880	0.880	0.900	0.880	0.890	215,000	190,950	0.8881	0.843	0.843	0.862	0.843	0.853	224,430	0.8508	1.15%
2024-02-14	0	0.870	0.870	0.900	0.870	0.870	5,000	4,350	0.8700	0.833	0.833	0.862	0.833	0.833	5,219	0.8334	0.00%
2024-02-09	0	0.870	0.870	0.920	0.860	0.880	190,000	165,350	0.8703	0.833	0.833	0.881	0.824	0.843	198,333	0.8337	-1.14%
2024-02-08	0	0.880	0.870	0.880	0.870	0.930	225,000	201,150	0.8940	0.843	0.833	0.843	0.833	0.891	234,868	0.8564	1.15%
2024-02-07	0	0.870	0.870	0.890	0.850	0.880	335,000	290,650	0.8676	0.833	0.833	0.853	0.814	0.843	349,693	0.8312	-2.25%
2024-02-06	0	0.890	0.880	0.930	0.890	0.910	200,000	178,450	0.8923	0.853	0.843	0.891	0.853	0.872	208,772	0.8548	-1.11%
2024-02-05	0	0.900	0.890	0.940	0.890	0.900	210,000	187,000	0.8905	0.862	0.853	0.901	0.853	0.862	219,211	0.8531	1.12%
2024-02-02	0	0.890	0.890	0.940	0.890	0.910	200,000	180,250	0.9013	0.853	0.853	0.901	0.853	0.872	208,772	0.8634	-1.11%
2024-02-01	0	0.900	0.900	0.910	0.900	0.910	120,000	108,100	0.9008	0.862	0.862	0.872	0.862	0.872	125,263	0.8630	-1.10%
2024-01-31	0	0.910	0.900	0.910	0.890	0.910	445,000	397,600	0.8935	0.872	0.862	0.872	0.853	0.872	464,518	0.8559	0.00%
2024-01-30	0	0.910	0.910	0.930	0.900	0.950	170,000	154,700	0.9100	0.872	0.872	0.891	0.862	0.910	177,456	0.8718	0.00%
2024-01-29	0	0.910	0.910	0.940	0.900	0.910	145,000	132,000	0.9103	0.872	0.872	0.901	0.862	0.872	151,360	0.8721	-1.09%
2024-01-26	0	0.920	0.920	0.940	0.900	0.930	230,000	208,950	0.9085	0.881	0.881	0.901	0.862	0.891	240,088	0.8703	0.00%
2024-01-25	0	0.920	0.920	0.960	0.920	0.970	610,000	574,100	0.9411	0.881	0.881	0.920	0.881	0.929	636,754	0.9016	-2.13%
2024-01-24	0	0.940	0.920	0.940	0.940	0.940	10,000	9,400	0.9400	0.901	0.881	0.901	0.901	0.901	10,439	0.9005	0.00%
2024-01-23	0	0.940	0.910	0.940	0.900	0.940	150,000	137,600	0.9173	0.901	0.872	0.901	0.862	0.901	156,579	0.8788	2.17%
2024-01-22	0	0.920	0.900	0.930	0.900	0.950	140,000	129,750	0.9268	0.881	0.862	0.891	0.862	0.910	146,140	0.8878	-2.13%
2024-01-19	0	0.940	0.940	0.960	0.940	0.960	135,000	127,700	0.9459	0.901	0.901	0.920	0.901	0.920	140,921	0.9062	2.17%
2024-01-18	0	0.920	0.920	0.970	0.920	0.930	280,000	258,200	0.9221	0.881	0.881	0.929	0.881	0.891	292,281	0.8834	-1.08%
2024-01-17	0	0.930	0.900	0.930	0.920	0.940	240,000	223,250	0.9302	0.891	0.862	0.891	0.881	0.901	250,526	0.8911	-2.11%
2024-01-16	0	0.950	0.940	0.980	0.940	0.960	250,000	238,100	0.9524	0.910	0.901	0.939	0.901	0.920	260,965	0.9124	-1.04%
2024-01-15	0	0.960	0.950	0.970	0.950	0.960	110,000	104,800	0.9527	0.920	0.910	0.929	0.910	0.920	114,825	0.9127	1.05%
2024-01-12	0	0.950	0.940	0.970	0.950	0.980	560,000	536,350	0.9578	0.910	0.901	0.929	0.910	0.939	584,561	0.9175	-3.06%
2024-01-11	0	0.980	0.950	0.980	0.950	1.010	360,000	350,350	0.9732	0.939	0.910	0.939	0.910	0.968	375,789	0.9323	2.08%
2024-01-10	0	0.960	0.950	0.980	0.960	0.980	450,000	435,650	0.9681	0.920	0.910	0.939	0.920	0.939	469,737	0.9274	-4.95%
2024-01-09	0	1.010	1.000	1.020	0.980	1.050	575,000	577,650	1.0046	0.968	0.958	0.977	0.939	1.006	600,219	0.9624	0.00%
2024-01-08	0	1.010	1.000	1.010	0.920	1.080	2,685,000	2,680,800	0.9984	0.968	0.958	0.968	0.881	1.035	2,802,763	0.9565	8.60%
2024-01-05	0	0.930	0.920	0.950	0.900	0.960	895,000	829,950	0.9273	0.891	0.881	0.910	0.862	0.920	934,254	0.8884	2.20%
2024-01-04	0	0.910	0.910	0.940	0.900	0.960	25,000	22,800	0.9120	0.872	0.872	0.901	0.862	0.920	26,096	0.8737	-2.15%
2024-01-03	0	0.930	0.900	0.930	0.880	0.970	340,000	310,250	0.9125	0.891	0.862	0.891	0.843	0.929	354,912	0.8742	1.09%
2024-01-02	0	0.920	0.890	0.920	0.850	0.940	1,105,000	970,000	0.8778	0.881	0.853	0.881	0.814	0.901	1,153,465	0.8409	8.24%
2023-12-29	0	0.850	0.850	0.880	0.830	0.840	20,000	16,700	0.8350	0.814	0.814	0.843	0.795	0.805	20,877	0.7999	-1.16%
2023-12-28	0	0.860	0.860	0.880	0.840	0.860	95,000	80,650	0.8489	0.824	0.824	0.843	0.805	0.824	99,167	0.8133	2.38%
2023-12-27	0	0.840	0.850	0.870	0.840	0.860	190,000	161,650	0.8508	0.805	0.814	0.833	0.805	0.824	198,333	0.8150	0.00%
2023-12-22	0	0.840	0.840	0.880	0.820	0.860	365,000	307,400	0.8422	0.805	0.805	0.843	0.786	0.824	381,009	0.8068	-1.18%
2023-12-21	0	0.850	0.850	0.890	0.840	0.870	195,000	166,600	0.8544	0.814	0.814	0.853	0.805	0.833	203,553	0.8185	-2.30%
2023-12-20	0	0.870	0.850	0.890	0.830	0.900	640,000	561,700	0.8777	0.833	0.814	0.853	0.795	0.862	668,070	0.8408	3.57%
2023-12-19	0	0.840	0.820	0.850	0.800	0.840	50,000	41,200	0.8240	0.805	0.786	0.814	0.766	0.805	52,193	0.7894	1.20%
2023-12-18	0	0.830	0.820	0.880	-	-	0	0	-	0.795	0.786	0.843	-	-	0	-	0.00%
2023-12-15	0	0.830	0.830	0.860	0.830	0.830	15,000	12,450	0.8300	0.795	0.795	0.824	0.795	0.795	15,658	0.7951	2.47%
2023-12-14	0	0.810	0.790	0.850	0.810	0.810	25,000	20,250	0.8100	0.776	0.757	0.814	0.776	0.776	26,096	0.7760	0.00%
2023-12-13	0	0.810	0.780	0.830	0.810	0.850	140,000	113,600	0.8114	0.776	0.747	0.795	0.776	0.814	146,140	0.7773	-1.22%
2023-12-12	0	0.820	0.820	0.870	0.800	0.820	130,000	105,800	0.8138	0.786	0.786	0.833	0.766	0.786	135,702	0.7797	3.80%
2023-12-11	0	0.790	0.780	0.800	0.770	0.800	420,000	329,400	0.7843	0.757	0.747	0.766	0.738	0.766	438,421	0.7513	-4.82%
2023-12-08	0	0.830	0.830	0.870	0.820	0.840	20,000	16,500	0.8250	0.795	0.795	0.833	0.786	0.805	20,877	0.7903	2.47%
2023-12-07	0	0.810	0.810	0.850	0.810	0.840	335,000	275,750	0.8231	0.776	0.776	0.814	0.776	0.805	349,693	0.7885	-3.57%
2023-12-06	0	0.840	0.830	0.880	0.840	0.840	20,000	16,800	0.8400	0.805	0.795	0.843	0.805	0.805	20,877	0.8047	1.20%
2023-12-05	0	0.830	0.820	0.830	0.820	0.850	150,000	125,600	0.8373	0.795	0.786	0.795	0.786	0.814	156,579	0.8022	-2.35%
2023-12-04	0	0.850	0.850	0.880	0.850	0.860	40,000	34,200	0.8550	0.814	0.814	0.843	0.814	0.824	41,754	0.8191	2.41%
2023-12-01	0	0.830	0.830	0.860	0.820	0.860	40,000	33,700	0.8425	0.795	0.795	0.824	0.786	0.824	41,754	0.8071	-3.49%
2023-11-30	0	0.860	0.820	0.860	0.860	0.860	40,000	34,400	0.8600	0.824	0.786	0.824	0.824	0.824	41,754	0.8239	-1.15%
2023-11-29	0	0.870	0.850	0.870	0.830	0.870	95,000	80,350	0.8458	0.833	0.814	0.833	0.795	0.833	99,167	0.8103	3.57%
2023-11-28	0	0.840	0.840	0.870	-	-	0	0	-	0.805	0.805	0.833	-	-	0	-	0.00%
2023-11-27	0	0.840	0.840	0.870	0.830	0.870	320,000	271,350	0.8480	0.805	0.805	0.833	0.795	0.833	334,035	0.8123	-3.45%
2023-11-24	0	0.870	0.860	0.880	0.840	0.880	160,000	137,650	0.8603	0.833	0.824	0.843	0.805	0.843	167,018	0.8242	-1.14%
2023-11-23	0	0.880	0.850	0.880	0.880	0.880	5,000	4,400	0.8800	0.843	0.814	0.843	0.843	0.843	5,219	0.8430	0.00%
2023-11-22	0	0.880	0.860	0.880	0.850	0.890	100,000	87,350	0.8735	0.843	0.824	0.843	0.814	0.853	104,386	0.8368	-1.12%
2023-11-21	0	0.890	0.860	0.890	0.860	0.890	35,000	31,000	0.8857	0.853	0.824	0.853	0.824	0.853	36,535	0.8485	3.49%
2023-11-20	0	0.860	0.860	0.880	0.840	0.860	25,000	21,200	0.8480	0.824	0.824	0.843	0.805	0.824	26,096	0.8124	1.18%
2023-11-17	0	0.850	0.850	0.890	0.850	0.850	25,000	21,250	0.8500	0.814	0.814	0.853	0.814	0.814	26,096	0.8143	-4.49%
2023-11-16	0	0.890	0.860	0.890	0.860	0.890	70,000	61,400	0.8771	0.853	0.824	0.853	0.824	0.853	73,070	0.8403	1.14%
2023-11-15	0	0.880	0.860	0.880	0.840	0.910	170,000	148,900	0.8759	0.843	0.824	0.843	0.805	0.872	177,456	0.8391	4.76%
2023-11-14	0	0.840	0.840	0.870	0.830	0.860	415,000	350,300	0.8441	0.805	0.805	0.833	0.795	0.824	433,202	0.8086	1.20%
2023-11-13	0	0.830	0.820	0.840	0.830	0.870	345,000	293,350	0.8503	0.795	0.786	0.805	0.795	0.833	360,132	0.8146	-3.49%
2023-11-10	0	0.860	0.860	0.870	0.860	0.880	55,000	48,050	0.8736	0.824	0.824	0.833	0.824	0.843	57,412	0.8369	0.00%
2023-11-09	0	0.860	0.840	0.860	0.860	0.880	420,000	362,600	0.8633	0.824	0.805	0.824	0.824	0.843	438,421	0.8271	-2.27%
2023-11-08	0	0.880	0.880	0.900	0.840	0.920	350,000	307,800	0.8794	0.843	0.843	0.862	0.805	0.881	365,351	0.8425	2.33%
2023-11-07	0	0.860	0.840	0.860	0.860	0.880	40,000	34,900	0.8725	0.824	0.805	0.824	0.824	0.843	41,754	0.8358	-2.27%
2023-11-06	0	0.880	0.870	0.900	0.880	0.880	180,000	160,000	0.8889	0.843	0.833	0.862	0.843	0.843	187,895	0.8515	-1.12%
2023-11-03	0	0.890	0.860	0.890	0.880	0.890	285,000	250,900	0.8804	0.853	0.824	0.853	0.843	0.853	297,500	0.8434	3.49%
2023-11-02	0	0.860	0.830	0.870	0.810	0.860	165,000	137,750	0.8348	0.824	0.795	0.833	0.776	0.824	172,237	0.7998	2.38%
2023-11-01	0	0.840	0.840	0.860	0.830	0.830	5,000	4,150	0.8300	0.805	0.805	0.824	0.795	0.795	5,219	0.7951	1.20%
2023-10-31	0	0.830	0.830	0.870	0.820	0.870	80,000	68,500	0.8563	0.795	0.795	0.833	0.786	0.833	83,509	0.8203	-4.60%
2023-10-30	0	0.870	0.840	0.910	-	-	0	0	-	0.833	0.805	0.872	-	-	0	-	0.00%
2023-10-27	0	0.870	0.830	0.880	0.810	0.880	225,000	193,250	0.8589	0.833	0.795	0.843	0.776	0.843	234,868	0.8228	1.16%
2023-10-26	0	0.860	0.810	0.870	0.810	0.890	340,000	289,650	0.8519	0.824	0.776	0.833	0.776	0.853	354,912	0.8161	1.18%
2023-10-25	0	0.850	0.850	0.890	0.850	0.860	205,000	174,350	0.8505	0.814	0.814	0.853	0.814	0.824	213,991	0.8148	0.00%
2023-10-24	0	0.850	0.840	0.880	0.850	0.860	115,000	97,900	0.8513	0.814	0.805	0.843	0.814	0.824	120,044	0.8155	-1.16%
2023-10-20	0	0.860	0.860	0.880	0.860	0.860	105,000	90,300	0.8600	0.824	0.824	0.843	0.824	0.824	109,605	0.8239	-3.37%
2023-10-19	0	0.890	0.860	0.900	0.860	0.890	180,000	156,300	0.8683	0.853	0.824	0.862	0.824	0.853	187,895	0.8318	3.49%
2023-10-18	0	0.860	0.860	0.900	0.860	0.900	230,000	199,850	0.8689	0.824	0.824	0.862	0.824	0.862	240,088	0.8324	-2.27%
2023-10-17	0	0.880	0.880	0.920	0.880	0.920	265,000	238,500	0.9000	0.843	0.843	0.881	0.843	0.881	276,623	0.8622	-2.22%
2023-10-16	0	0.900	0.900	0.930	0.900	0.900	20,000	18,000	0.9000	0.862	0.862	0.891	0.862	0.862	20,877	0.8622	-2.17%
2023-10-13	0	0.920	0.900	0.920	0.900	0.920	185,000	168,550	0.9111	0.881	0.862	0.881	0.862	0.881	193,114	0.8728	2.22%
2023-10-12	0	0.900	0.900	0.940	0.900	0.900	60,000	54,000	0.9000	0.862	0.862	0.901	0.862	0.862	62,632	0.8622	0.00%
2023-10-11	0	0.900	0.870	0.910	0.860	0.910	295,000	261,750	0.8873	0.862	0.833	0.872	0.824	0.872	307,939	0.8500	-1.10%
2023-10-10	0	0.910	0.870	0.910	0.850	0.910	460,000	400,050	0.8697	0.872	0.833	0.872	0.814	0.872	480,175	0.8331	1.11%
2023-10-09	0	0.900	0.900	0.920	0.900	0.920	35,000	31,800	0.9086	0.862	0.862	0.881	0.862	0.881	36,535	0.8704	0.00%
2023-10-06	0	0.900	0.880	0.900	0.900	0.910	45,000	40,650	0.9033	0.862	0.843	0.862	0.862	0.872	46,974	0.8654	0.00%
2023-10-05	0	0.900	0.900	0.910	0.860	0.900	30,000	26,750	0.8917	0.862	0.862	0.872	0.824	0.862	31,316	0.8542	4.65%
2023-10-04	0	0.860	0.850	0.900	-	-	0	0	-	0.824	0.814	0.862	-	-	0	-	0.00%
2023-10-03	0	0.860	0.860	0.910	0.850	0.890	110,000	95,750	0.8705	0.824	0.824	0.872	0.814	0.853	114,825	0.8339	-5.49%
2023-09-29	0	0.910	0.910	0.920	0.910	0.920	240,000	220,050	0.9169	0.872	0.872	0.881	0.872	0.881	250,526	0.8784	0.00%
2023-09-28	0	0.910	0.900	0.910	0.900	0.920	215,000	195,850	0.9109	0.872	0.862	0.872	0.862	0.881	224,430	0.8727	0.00%
2023-09-27	0	0.910	0.900	0.910	0.910	0.920	80,000	72,900	0.9113	0.872	0.862	0.872	0.872	0.881	83,509	0.8730	1.11%
2023-09-26	0	0.900	0.900	0.930	0.900	0.970	25,000	22,900	0.9160	0.862	0.862	0.891	0.862	0.929	26,096	0.8775	-1.10%
2023-09-25	0	0.910	0.910	0.930	0.860	0.930	75,000	69,050	0.9207	0.872	0.872	0.891	0.824	0.891	78,289	0.8820	-2.15%
2023-09-22	0	0.930	0.930	0.950	0.920	0.950	255,000	237,200	0.9302	0.891	0.891	0.910	0.881	0.910	266,184	0.8911	-2.11%
2023-09-21	0	0.950	0.920	0.950	0.950	0.950	5,000	4,750	0.9500	0.910	0.881	0.910	0.910	0.910	5,219	0.9101	0.00%
2023-09-20	0	0.950	0.930	0.950	0.940	0.950	30,000	28,400	0.9467	0.910	0.891	0.910	0.901	0.910	31,316	0.9069	0.00%
2023-09-19	0	0.950	0.950	0.990	0.950	0.970	150,000	142,600	0.9507	0.910	0.910	0.948	0.910	0.929	156,579	0.9107	0.00%
2023-09-18	0	0.950	0.940	0.950	0.950	0.970	280,000	267,700	0.9561	0.910	0.901	0.910	0.910	0.929	292,281	0.9159	1.06%
2023-09-15	0	0.940	0.930	0.940	0.930	1.170	1,225,000	1,253,250	1.0231	0.901	0.891	0.901	0.891	1.121	1,278,728	0.9801	-4.08%
2023-09-14	0	0.980	0.960	0.970	0.900	0.980	245,000	227,800	0.9298	0.939	0.920	0.929	0.862	0.939	255,746	0.8907	4.26%
2023-09-13	0	0.940	0.930	0.940	-	-	0	0	-	0.901	0.891	0.901	-	-	0	-	0.00%
2023-09-12	0	0.940	0.940	0.980	0.940	0.940	70,000	65,800	0.9400	0.901	0.901	0.939	0.901	0.901	73,070	0.9005	0.00%
2023-09-11	0	0.940	0.940	0.960	0.930	0.940	120,000	112,750	0.9396	0.901	0.901	0.920	0.891	0.901	125,263	0.9001	1.08%
2023-09-07	0	0.930	0.910	0.930	0.930	0.980	505,000	476,600	0.9438	0.891	0.872	0.891	0.891	0.939	527,149	0.9041	-5.10%
2023-09-06	0	0.980	0.960	1.000	0.960	1.010	235,000	232,450	0.9891	0.939	0.920	0.958	0.920	0.968	245,307	0.9476	-2.97%
2023-09-05	0	1.010	0.990	1.010	0.960	1.010	400,000	391,600	0.9790	0.968	0.948	0.968	0.920	0.968	417,544	0.9379	6.32%
2023-09-04	0	0.950	0.950	0.960	0.870	0.950	440,000	405,900	0.9225	0.910	0.910	0.920	0.833	0.910	459,298	0.8837	9.20%
2023-08-31	0	0.870	0.870	0.910	0.870	0.890	210,000	183,200	0.8724	0.833	0.833	0.872	0.833	0.853	219,211	0.8357	0.00%
2023-08-30	0	0.870	0.870	0.890	0.870	0.940	265,000	236,450	0.8923	0.833	0.833	0.853	0.833	0.901	276,623	0.8548	0.00%
2023-08-29	0	0.870	0.870	0.880	0.860	0.900	995,000	864,250	0.8686	0.833	0.833	0.843	0.824	0.862	1,038,640	0.8321	-3.33%
2023-08-28	0	0.900	0.880	0.940	0.900	0.940	355,000	326,650	0.9201	0.862	0.843	0.901	0.862	0.901	370,570	0.8815	-2.17%
2023-08-25	0	0.920	0.920	0.960	0.920	0.960	150,000	140,350	0.9357	0.881	0.881	0.920	0.881	0.920	156,579	0.8964	-3.16%
2023-08-24	0	0.950	0.950	0.960	0.950	0.970	90,000	85,750	0.9528	0.910	0.910	0.920	0.910	0.929	93,947	0.9127	-1.04%
2023-08-23	0	0.960	0.950	1.000	0.950	0.970	350,000	336,950	0.9627	0.920	0.910	0.958	0.910	0.929	365,351	0.9223	-1.03%
2023-08-22	0	0.970	0.970	0.980	0.950	0.990	250,000	239,950	0.9598	0.929	0.929	0.939	0.910	0.948	260,965	0.9195	-1.02%
2023-08-21	0	0.980	0.980	1.000	0.980	1.000	375,000	370,200	0.9872	0.939	0.939	0.958	0.939	0.958	391,447	0.9457	0.00%
2023-08-18	0	0.980	0.980	1.000	0.980	1.000	75,000	74,200	0.9893	0.939	0.939	0.958	0.939	0.958	78,289	0.9478	-1.01%
2023-08-17	0	0.990	0.990	1.000	0.980	1.010	145,000	144,850	0.9990	0.948	0.948	0.958	0.939	0.968	151,360	0.9570	1.02%
2023-08-16	0	0.980	0.950	0.970	0.940	1.020	510,000	499,650	0.9797	0.939	0.910	0.929	0.901	0.977	532,368	0.9385	-3.92%
2023-08-15	0	1.020	1.020	1.050	1.020	1.050	120,000	123,550	1.0296	0.977	0.977	1.006	0.977	1.006	125,263	0.9863	-3.77%
2023-08-14	0	1.060	1.040	1.060	1.050	1.080	575,000	607,000	1.0557	1.015	0.996	1.015	1.006	1.035	600,219	1.0113	-0.93%
2023-08-11	0	1.070	1.050	1.060	1.040	1.120	880,000	934,600	1.0620	1.025	1.006	1.015	0.996	1.073	918,596	1.0174	-4.46%
2023-08-10	0	1.120	1.100	1.110	1.120	1.130	70,000	78,450	1.1207	1.073	1.054	1.063	1.073	1.083	73,070	1.0736	-0.88%
2023-08-09	0	1.130	1.110	1.120	1.110	1.130	215,000	240,750	1.1198	1.083	1.063	1.073	1.063	1.083	224,430	1.0727	0.89%
2023-08-08	0	1.120	1.120	1.150	1.110	1.150	340,000	382,850	1.1260	1.073	1.073	1.102	1.063	1.102	354,912	1.0787	0.00%
2023-08-07	0	1.120	1.100	1.120	1.120	1.160	345,000	396,450	1.1491	1.073	1.054	1.073	1.073	1.111	360,132	1.1008	-2.61%
2023-08-04	0	1.150	1.130	1.140	1.080	1.220	1,805,000	2,047,400	1.1343	1.102	1.083	1.092	1.035	1.169	1,884,167	1.0866	-9.45%
2023-08-03	0	1.270	1.220	1.260	1.200	1.290	325,000	405,650	1.2482	1.217	1.169	1.207	1.150	1.236	339,254	1.1957	4.10%
2023-08-02	0	1.220	1.180	1.220	1.180	1.220	250,000	297,900	1.1916	1.169	1.130	1.169	1.130	1.169	260,965	1.1415	1.67%
2023-08-01	0	1.200	1.180	1.200	1.180	1.210	50,000	59,450	1.1890	1.150	1.130	1.150	1.130	1.159	52,193	1.1390	0.00%
2023-07-31	0	1.200	1.190	1.200	1.180	1.230	225,000	270,300	1.2013	1.150	1.140	1.150	1.130	1.178	234,868	1.1509	-2.44%
2023-07-28	0	1.230	1.170	1.240	1.150	1.230	550,000	642,600	1.1684	1.178	1.121	1.188	1.102	1.178	574,123	1.1193	-0.81%
2023-07-27	0	1.240	1.210	1.240	1.220	1.240	55,000	67,800	1.2327	1.188	1.159	1.188	1.169	1.188	57,412	1.1809	0.00%
2023-07-26	0	1.240	1.200	1.240	1.190	1.240	155,000	188,950	1.2190	1.188	1.150	1.188	1.140	1.188	161,798	1.1678	3.33%
2023-07-25	0	1.200	1.190	1.250	1.180	1.270	340,000	411,800	1.2112	1.150	1.140	1.197	1.130	1.217	354,912	1.1603	0.00%
2023-07-24	0	1.200	1.200	1.230	1.190	1.210	285,000	341,100	1.1968	1.150	1.150	1.178	1.140	1.159	297,500	1.1466	-1.64%
2023-07-21	0	1.220	1.210	1.220	1.220	1.250	230,000	282,750	1.2293	1.169	1.159	1.169	1.169	1.197	240,088	1.1777	-2.40%
2023-07-20	0	1.250	1.230	1.240	1.230	1.300	295,000	369,500	1.2525	1.197	1.178	1.188	1.178	1.245	307,939	1.1999	0.00%
2023-07-19	0	1.250	1.240	1.250	1.230	1.260	240,000	298,000	1.2417	1.197	1.188	1.197	1.178	1.207	250,526	1.1895	-1.57%
2023-07-18	0	1.270	1.250	1.270	1.250	1.250	40,000	50,000	1.2500	1.217	1.197	1.217	1.197	1.197	41,754	1.1975	-0.78%
2023-07-14	0	1.280	1.270	1.290	1.230	1.320	175,000	223,100	1.2749	1.226	1.217	1.236	1.178	1.265	182,675	1.2213	-3.03%
2023-07-13	0	1.320	1.300	1.320	1.300	1.320	50,000	65,500	1.3100	1.265	1.245	1.265	1.245	1.265	52,193	1.2550	0.76%
2023-07-12	0	1.310	1.250	1.350	1.280	1.370	375,000	491,800	1.3115	1.255	1.197	1.293	1.226	1.312	391,447	1.2564	-4.38%
2023-07-11	0	1.370	1.360	1.370	1.370	1.390	25,000	34,450	1.3780	1.312	1.303	1.312	1.312	1.332	26,096	1.3201	-1.44%
2023-07-10	0	1.390	1.360	1.390	1.360	1.410	300,000	413,550	1.3785	1.332	1.303	1.332	1.303	1.351	313,158	1.3206	0.72%
2023-07-07	0	1.380	1.360	1.380	1.340	1.390	335,000	457,100	1.3645	1.322	1.303	1.322	1.284	1.332	349,693	1.3071	2.22%
2023-07-06	0	1.350	1.350	1.360	1.310	1.360	195,000	261,250	1.3397	1.293	1.293	1.303	1.255	1.303	203,553	1.2835	0.75%
2023-07-05	0	1.340	1.310	1.350	1.260	1.360	465,000	606,400	1.3041	1.284	1.255	1.293	1.207	1.303	485,395	1.2493	3.88%
2023-07-04	0	1.290	1.260	1.300	1.260	1.320	295,000	377,850	1.2808	1.236	1.207	1.245	1.207	1.265	307,939	1.2270	0.78%
2023-07-03	0	1.280	1.250	1.280	1.170	1.330	425,000	522,900	1.2304	1.226	1.197	1.226	1.121	1.274	443,640	1.1787	9.40%
2023-06-30	0	1.170	1.160	1.170	1.150	1.170	140,000	162,450	1.1604	1.121	1.111	1.121	1.102	1.121	146,140	1.1116	0.86%
2023-06-29	0	1.160	1.140	1.170	1.160	1.160	5,000	5,800	1.1600	1.111	1.092	1.121	1.111	1.111	5,219	1.1113	-0.85%
2023-06-28	0	1.170	1.150	1.170	1.140	1.170	230,000	267,350	1.1624	1.121	1.102	1.121	1.092	1.121	240,088	1.1136	-1.68%
2023-06-27	0	1.190	1.150	1.190	1.150	1.190	90,000	104,400	1.1600	1.140	1.102	1.140	1.102	1.140	93,947	1.1113	0.00%
2023-06-26	0	1.190	1.160	1.200	1.170	1.190	55,000	64,650	1.1755	1.140	1.111	1.150	1.121	1.140	57,412	1.1261	0.00%
2023-06-23	0	1.190	1.160	1.190	1.170	1.240	745,000	876,400	1.1764	1.140	1.111	1.140	1.121	1.188	777,675	1.1269	0.00%
2023-06-21	0	1.190	1.170	1.190	1.170	1.200	285,000	335,650	1.1777	1.140	1.121	1.140	1.121	1.150	297,500	1.1282	-0.83%
2023-06-20	0	1.200	1.170	1.220	1.170	1.230	440,000	521,650	1.1856	1.150	1.121	1.169	1.121	1.178	459,298	1.1358	-2.44%
2023-06-19	0	1.230	1.230	1.280	1.200	1.230	160,000	195,900	1.2244	1.178	1.178	1.226	1.150	1.178	167,018	1.1729	0.00%
2023-06-16	0	1.230	1.220	1.230	1.140	1.250	825,000	1,003,400	1.2162	1.178	1.169	1.178	1.092	1.197	861,184	1.1651	8.85%
2023-06-15	0	1.130	1.100	1.140	1.100	1.200	670,000	762,000	1.1373	1.083	1.054	1.092	1.054	1.150	699,386	1.0895	-5.83%
2023-06-14	0	1.200	1.200	1.250	1.200	1.390	1,400,000	1,798,800	1.2849	1.150	1.150	1.197	1.150	1.332	1,461,404	1.2309	-13.67%
2023-06-13	0	1.390	1.390	1.400	1.390	1.420	600,000	840,700	1.4012	1.332	1.332	1.341	1.332	1.360	626,316	1.3423	-4.79%
2023-06-12	0	1.460	1.460	1.480	1.420	1.460	883,146	1,274,548	1.4432	1.399	1.399	1.418	1.360	1.399	921,880	1.3826	2.46%
2023-06-09	0	1.550	1.540	1.560	1.530	1.560	525,000	815,350	1.5530	1.365	1.356	1.374	1.348	1.374	596,099	1.3678	0.00%
2023-06-08	0	1.550	1.510	1.550	1.520	1.550	170,000	260,050	1.5297	1.365	1.330	1.365	1.339	1.365	193,022	1.3473	0.65%
2023-06-07	0	1.540	1.530	1.560	1.530	1.560	200,000	308,350	1.5418	1.356	1.348	1.374	1.348	1.374	227,085	1.3579	-1.91%
2023-06-06	0	1.570	1.540	1.570	1.540	1.570	160,000	248,450	1.5528	1.383	1.356	1.383	1.356	1.383	181,668	1.3676	1.29%
2023-06-05	0	1.550	1.540	1.570	1.540	1.590	130,000	202,650	1.5588	1.365	1.356	1.383	1.356	1.400	147,605	1.3729	-1.27%
2023-06-02	0	1.570	1.520	1.570	1.490	1.570	430,000	656,900	1.5277	1.383	1.339	1.383	1.312	1.383	488,233	1.3455	4.67%
2023-06-01	0	1.500	1.500	1.550	1.490	1.540	300,000	454,550	1.5152	1.321	1.321	1.365	1.312	1.356	340,628	1.3344	-0.66%
2023-05-31	0	1.510	1.510	1.520	1.490	1.540	870,000	1,317,900	1.5148	1.330	1.330	1.339	1.312	1.356	987,821	1.3341	-2.58%
2023-05-30	0	1.550	1.540	1.580	1.540	1.590	245,000	380,950	1.5549	1.365	1.356	1.392	1.356	1.400	278,179	1.3694	-2.52%
2023-05-29	0	1.590	1.580	1.610	1.540	1.610	755,000	1,175,850	1.5574	1.400	1.392	1.418	1.356	1.418	857,247	1.3717	2.58%
2023-05-25	0	1.550	1.550	1.560	1.540	1.590	1,545,000	2,405,700	1.5571	1.365	1.365	1.374	1.356	1.400	1,754,234	1.3714	-4.91%
2023-05-24	0	1.630	1.620	1.640	1.570	1.650	830,000	1,357,450	1.6355	1.436	1.427	1.444	1.383	1.453	942,404	1.4404	-0.61%
2023-05-23	0	1.640	1.620	1.650	1.510	1.650	3,000,000	4,850,000	1.6167	1.444	1.427	1.453	1.330	1.453	3,406,279	1.4238	2.50%
2023-05-22	0	1.600	1.600	1.640	1.600	1.740	1,775,000	2,930,400	1.6509	1.409	1.409	1.444	1.409	1.532	2,015,382	1.4540	-8.05%
2023-05-19	0	1.740	1.700	1.740	1.630	1.740	2,030,000	3,481,950	1.7152	1.532	1.497	1.532	1.436	1.532	2,304,915	1.5107	0.00%
2023-05-18	0	1.740	1.740	1.750	1.600	1.760	2,290,000	3,881,600	1.6950	1.532	1.532	1.541	1.409	1.550	2,600,126	1.4929	6.10%
2023-05-17	0	1.640	1.630	1.660	1.510	1.660	2,510,000	4,018,000	1.6008	1.444	1.436	1.462	1.330	1.462	2,849,920	1.4099	5.13%
2023-05-16	0	1.560	1.540	1.560	1.470	1.560	2,140,000	3,262,450	1.5245	1.374	1.356	1.374	1.295	1.374	2,429,812	1.3427	6.85%
2023-05-15	0	1.460	1.460	1.490	1.430	1.500	635,000	917,750	1.4453	1.286	1.286	1.312	1.259	1.321	720,996	1.2729	2.10%
2023-05-12	0	1.430	1.430	1.460	1.430	1.550	1,080,000	1,591,900	1.4740	1.259	1.259	1.286	1.259	1.365	1,226,260	1.2982	-5.30%
2023-05-11	0	1.510	1.510	1.530	1.510	1.650	2,180,000	3,374,850	1.5481	1.330	1.330	1.348	1.330	1.453	2,475,229	1.3634	-8.48%
2023-05-10	0	1.650	1.610	1.650	1.560	1.720	1,830,000	2,980,650	1.6288	1.453	1.418	1.453	1.374	1.515	2,077,830	1.4345	1.23%
2023-05-09	0	1.630	1.610	1.650	1.610	1.810	4,930,000	8,457,750	1.7156	1.436	1.418	1.453	1.418	1.594	5,597,652	1.5109	-2.40%
2023-05-08	0	1.670	1.630	1.680	1.580	1.690	2,160,000	3,551,950	1.6444	1.471	1.436	1.480	1.392	1.488	2,452,521	1.4483	6.37%
2023-05-05	0	1.570	1.540	1.570	1.460	1.580	3,065,000	4,707,900	1.5360	1.383	1.356	1.383	1.286	1.392	3,480,082	1.3528	5.37%
2023-05-04	0	1.490	1.470	1.490	1.440	1.500	1,770,000	2,615,050	1.4774	1.312	1.295	1.312	1.268	1.321	2,009,705	1.3012	3.47%
2023-05-03	0	1.440	1.400	1.450	1.320	1.440	1,660,000	2,303,650	1.3877	1.268	1.233	1.277	1.163	1.268	1,884,808	1.2222	2.86%
2023-05-02	0	1.400	1.400	1.440	1.370	1.470	800,000	1,138,750	1.4234	1.233	1.233	1.268	1.207	1.295	908,341	1.2537	0.00%
2023-04-28	0	1.400	1.370	1.400	1.270	1.400	3,525,000	4,793,900	1.3600	1.233	1.207	1.233	1.119	1.233	4,002,378	1.1978	10.24%
2023-04-27	0	1.270	1.250	1.270	1.210	1.280	2,000,000	2,477,550	1.2388	1.119	1.101	1.119	1.066	1.127	2,270,853	1.0910	2.42%
2023-04-26	0	1.240	1.210	1.240	1.210	1.260	905,000	1,110,300	1.2269	1.092	1.066	1.092	1.066	1.110	1,027,561	1.0805	0.81%
2023-04-25	0	1.230	1.210	1.230	1.160	1.250	2,730,000	3,334,650	1.2215	1.083	1.066	1.083	1.022	1.101	3,099,714	1.0758	0.82%
2023-04-24	0	1.220	1.200	1.220	1.140	1.220	915,000	1,084,400	1.1851	1.074	1.057	1.074	1.004	1.074	1,038,915	1.0438	5.17%
2023-04-21	0	1.160	1.160	1.180	1.150	1.260	1,265,000	1,521,300	1.2026	1.022	1.022	1.039	1.013	1.110	1,436,314	1.0592	-6.45%
2023-04-20	0	1.240	1.240	1.290	1.100	1.240	2,170,000	2,517,050	1.1599	1.092	1.092	1.136	0.969	1.092	2,463,875	1.0216	9.73%
2023-04-19	0	1.130	1.120	1.130	1.120	1.160	530,000	604,950	1.1414	0.995	0.986	0.995	0.986	1.022	601,776	1.0053	-1.74%
2023-04-18	0	1.150	1.140	1.150	1.040	1.150	665,000	739,800	1.1125	1.013	1.004	1.013	0.916	1.013	755,058	0.9798	3.60%
2023-04-17	0	1.110	1.090	1.120	1.080	1.120	830,000	911,700	1.0984	0.978	0.960	0.986	0.951	0.986	942,404	0.9674	0.91%
2023-04-14	0	1.100	1.090	1.110	1.090	1.100	2,230,000	2,448,150	1.0978	0.969	0.960	0.978	0.960	0.969	2,532,001	0.9669	0.00%
2023-04-13	0	1.100	1.090	1.100	1.090	1.110	2,440,000	2,679,550	1.0982	0.969	0.960	0.969	0.960	0.978	2,770,440	0.9672	0.00%
2023-04-12	0	1.100	1.100	1.120	1.100	1.130	1,125,000	1,247,300	1.1087	0.969	0.969	0.986	0.969	0.995	1,277,355	0.9765	-2.65%
2023-04-11	0	1.130	1.120	1.130	1.110	1.150	1,275,000	1,437,900	1.1278	0.995	0.986	0.995	0.978	1.013	1,447,669	0.9933	-2.59%
2023-04-06	0	1.160	1.150	1.160	1.140	1.190	2,065,000	2,401,650	1.1630	1.022	1.013	1.022	1.004	1.048	2,344,655	1.0243	-2.52%
2023-04-04	0	1.190	1.180	1.200	1.120	1.200	5,360,000	6,207,500	1.1581	1.048	1.039	1.057	0.986	1.057	6,085,885	1.0200	7.21%
2023-04-03	0	1.110	1.100	1.130	1.090	1.130	5,460,000	6,138,400	1.1242	0.978	0.969	0.995	0.960	0.995	6,199,428	0.9902	-1.77%
2023-03-31	0	1.130	1.120	1.130	1.120	1.140	600,000	677,150	1.1286	0.995	0.986	0.995	0.986	1.004	681,256	0.9940	2.73%
2023-03-30	0	1.100	1.100	1.130	1.070	1.130	1,335,000	1,454,450	1.0895	0.969	0.969	0.995	0.942	0.995	1,515,794	0.9595	-2.65%
2023-03-29	0	1.130	1.110	1.130	1.100	1.160	1,205,000	1,350,650	1.1209	0.995	0.978	0.995	0.969	1.022	1,368,189	0.9872	-0.88%
2023-03-28	0	1.140	1.140	1.150	1.130	1.140	190,000	216,500	1.1395	1.004	1.004	1.013	0.995	1.004	215,731	1.0036	0.88%
2023-03-27	0	1.130	1.120	1.160	1.070	1.180	935,000	1,049,900	1.1229	0.995	0.986	1.022	0.942	1.039	1,061,624	0.9890	-2.59%
2023-03-24	0	1.160	1.150	1.170	1.140	1.280	4,790,000	5,839,750	1.2192	1.022	1.013	1.030	1.004	1.127	5,438,692	1.0737	-1.69%
2023-03-23	0	1.180	1.170	1.180	1.060	1.190	6,975,000	7,989,200	1.1454	1.039	1.030	1.039	0.934	1.048	7,919,598	1.0088	12.38%
2023-03-22	0	1.050	1.050	1.060	1.010	1.120	3,970,000	4,201,250	1.0582	0.925	0.925	0.934	0.890	0.986	4,507,642	0.9320	8.25%
2023-03-21	0	0.970	0.970	0.990	0.850	1.030	3,705,000	3,559,850	0.9608	0.854	0.854	0.872	0.749	0.907	4,206,754	0.8462	11.49%
2023-03-20	0	0.870	0.830	0.880	0.840	0.870	275,000	233,250	0.8482	0.766	0.731	0.775	0.740	0.766	312,242	0.7470	2.35%
2023-03-17	0	0.850	0.850	0.870	0.840	0.890	445,000	380,250	0.8545	0.749	0.749	0.766	0.740	0.784	505,265	0.7526	1.19%
2023-03-16	0	0.840	0.820	0.840	0.820	0.850	550,000	462,150	0.8403	0.740	0.722	0.740	0.722	0.749	624,484	0.7401	-1.18%
2023-03-15	0	0.850	0.850	0.860	0.850	0.860	305,000	261,050	0.8559	0.749	0.749	0.757	0.749	0.757	346,305	0.7538	1.19%
2023-03-14	0	0.840	0.840	0.860	0.840	0.940	1,372,234	1,209,848	0.8817	0.740	0.740	0.757	0.740	0.828	1,558,071	0.7765	0.00%
2023-03-13	0	0.840	0.840	0.850	0.810	0.880	1,215,000	1,021,800	0.8410	0.740	0.740	0.749	0.713	0.775	1,379,543	0.7407	-3.45%
2023-03-10	0	0.870	0.870	0.880	0.860	0.900	1,045,000	909,900	0.8707	0.766	0.766	0.775	0.757	0.793	1,186,520	0.7669	-4.40%
2023-03-09	0	0.910	0.910	0.940	0.910	0.940	345,000	319,000	0.9246	0.801	0.801	0.828	0.801	0.828	391,722	0.8144	-2.15%
2023-03-08	0	0.930	0.920	0.930	0.910	0.930	520,000	480,500	0.9240	0.819	0.810	0.819	0.801	0.819	590,422	0.8138	0.00%
2023-03-07	0	0.930	0.930	0.940	0.930	0.970	520,000	490,250	0.9428	0.819	0.819	0.828	0.819	0.854	590,422	0.8303	-1.06%
2023-03-06	0	0.940	0.940	0.960	0.940	0.960	925,000	877,500	0.9486	0.828	0.828	0.845	0.828	0.845	1,050,269	0.8355	-1.05%
2023-03-03	0	0.950	0.950	0.980	0.950	0.970	460,000	440,200	0.9570	0.837	0.837	0.863	0.837	0.854	522,296	0.8428	0.00%
2023-03-02	0	0.950	0.950	0.970	0.940	0.970	370,000	351,650	0.9504	0.837	0.837	0.854	0.828	0.854	420,108	0.8370	0.00%
2023-03-01	0	0.950	0.950	0.970	0.930	0.980	375,000	360,600	0.9616	0.837	0.837	0.854	0.819	0.863	425,785	0.8469	0.00%
2023-02-28	0	0.950	0.950	0.970	0.940	0.970	595,000	565,800	0.9509	0.837	0.837	0.854	0.828	0.854	675,579	0.8375	0.00%
2023-02-27	0	0.950	0.950	0.960	0.930	0.960	670,000	637,450	0.9514	0.837	0.837	0.845	0.819	0.845	760,736	0.8379	1.06%
2023-02-24	0	0.940	0.940	0.960	0.930	0.960	735,000	695,900	0.9468	0.828	0.828	0.845	0.819	0.845	834,538	0.8339	-1.05%
2023-02-23	0	0.950	0.950	0.960	0.930	0.970	760,000	717,900	0.9446	0.837	0.837	0.845	0.819	0.854	862,924	0.8319	-2.06%
2023-02-22	0	0.970	0.950	0.970	0.930	0.980	1,850,000	1,754,015	0.9481	0.854	0.837	0.854	0.819	0.863	2,100,539	0.8350	2.11%
2023-02-21	0	0.950	0.950	0.960	0.950	0.980	565,000	541,500	0.9584	0.837	0.837	0.845	0.837	0.863	641,516	0.8441	0.00%
2023-02-20	0	0.950	0.950	0.970	0.950	0.980	170,000	161,650	0.9509	0.837	0.837	0.854	0.837	0.863	193,022	0.8375	0.00%
2023-02-17	0	0.950	0.950	0.970	0.950	0.970	445,000	427,500	0.9607	0.837	0.837	0.854	0.837	0.854	505,265	0.8461	0.00%
2023-02-16	0	0.950	0.950	0.960	0.950	1.020	3,180,000	3,090,150	0.9717	0.837	0.837	0.845	0.837	0.898	3,610,656	0.8558	-5.00%
2023-02-15	0	1.000	1.000	1.010	0.990	1.030	905,000	907,950	1.0033	0.881	0.881	0.890	0.872	0.907	1,027,561	0.8836	-1.96%
2023-02-14	0	1.020	1.010	1.020	1.000	1.060	885,000	904,900	1.0225	0.898	0.890	0.898	0.881	0.934	1,004,852	0.9005	0.00%
2023-02-13	0	1.020	1.000	1.030	0.960	1.020	880,000	867,050	0.9853	0.898	0.881	0.907	0.845	0.898	999,175	0.8678	5.15%
2023-02-10	0	0.970	0.960	0.970	0.920	0.980	1,550,000	1,460,850	0.9425	0.854	0.845	0.854	0.810	0.863	1,759,911	0.8301	4.30%
2023-02-09	0	0.930	0.930	0.940	0.920	0.950	1,400,000	1,304,250	0.9316	0.819	0.819	0.828	0.810	0.837	1,589,597	0.8205	-1.06%
2023-02-08	0	0.940	0.940	0.960	0.940	1.030	2,070,000	2,001,250	0.9668	0.828	0.828	0.845	0.828	0.907	2,350,332	0.8515	-4.08%
2023-02-07	0	0.980	0.980	0.990	0.970	1.100	4,315,000	4,331,800	1.0039	0.863	0.863	0.872	0.854	0.969	4,899,364	0.8842	-3.92%
2023-02-06	0	1.020	1.020	1.040	1.020	1.060	1,515,000	1,572,350	1.0379	0.898	0.898	0.916	0.898	0.934	1,720,171	0.9141	-3.77%
2023-02-03	0	1.060	1.050	1.070	1.020	1.070	1,440,000	1,497,800	1.0401	0.934	0.925	0.942	0.898	0.942	1,635,014	0.9161	1.92%
2023-02-02	0	1.040	1.040	1.050	1.040	1.100	3,345,000	3,576,550	1.0692	0.916	0.916	0.925	0.916	0.969	3,798,001	0.9417	-0.95%
2023-02-01	0	1.050	1.060	1.080	0.990	1.080	4,545,000	4,663,250	1.0260	0.925	0.934	0.951	0.872	0.951	5,160,512	0.9036	0.96%
2023-01-31	0	1.040	1.030	1.050	1.010	1.130	9,145,000	9,885,950	1.0810	0.916	0.907	0.925	0.890	0.995	10,383,473	0.9521	-0.95%
2023-01-30	0	1.050	1.040	1.050	0.910	1.060	7,980,000	7,923,500	0.9929	0.925	0.916	0.925	0.801	0.934	9,060,702	0.8745	12.90%
2023-01-27	0	0.930	0.920	0.930	0.870	1.010	11,360,000	10,586,050	0.9319	0.819	0.810	0.819	0.766	0.890	12,898,443	0.8207	9.41%
2023-01-26	0	0.850	0.840	0.850	0.790	0.850	5,890,000	4,873,050	0.8273	0.749	0.740	0.749	0.696	0.749	6,687,661	0.7287	8.97%
2023-01-20	0	0.780	0.790	0.800	0.770	0.790	760,000	595,850	0.7840	0.687	0.696	0.705	0.678	0.696	862,924	0.6905	1.30%
2023-01-19	0	0.770	0.760	0.770	0.760	0.770	2,540,000	1,955,500	0.7699	0.678	0.669	0.678	0.669	0.678	2,883,983	0.6781	0.00%
2023-01-18	0	0.770	0.770	0.780	0.760	0.810	11,930,000	9,367,000	0.7852	0.678	0.678	0.687	0.669	0.713	13,545,636	0.6915	-2.53%
2023-01-17	0	0.790	0.780	0.800	0.780	0.820	3,255,000	2,596,000	0.7975	0.696	0.687	0.705	0.687	0.722	3,695,813	0.7024	-2.47%
2023-01-16	0	0.810	0.800	0.810	0.800	0.880	4,310,000	3,562,350	0.8265	0.713	0.705	0.713	0.705	0.775	4,893,687	0.7279	-1.22%
2023-01-13	0	0.820	0.810	0.840	0.800	0.860	1,565,000	1,293,350	0.8264	0.722	0.713	0.740	0.705	0.757	1,776,942	0.7279	1.23%
2023-01-12	0	0.810	0.810	0.830	0.810	0.860	3,180,000	2,654,800	0.8348	0.713	0.713	0.731	0.713	0.757	3,610,656	0.7353	-1.22%
2023-01-11	0	0.820	0.820	0.840	0.770	0.860	3,610,000	2,989,400	0.8281	0.722	0.722	0.740	0.678	0.757	4,098,889	0.7293	3.80%
2023-01-10	0	0.790	0.790	0.800	0.710	0.850	6,295,000	5,039,700	0.8006	0.696	0.696	0.705	0.625	0.749	7,147,508	0.7051	8.22%
2023-01-09	0	0.730	0.710	0.730	0.690	0.730	1,210,000	853,550	0.7054	0.643	0.625	0.643	0.608	0.643	1,373,866	0.6213	5.80%
2023-01-06	0	0.690	0.690	0.700	0.690	0.710	1,075,000	748,650	0.6964	0.608	0.608	0.617	0.608	0.625	1,220,583	0.6134	0.00%
2023-01-05	0	0.690	0.690	0.710	0.690	0.720	700,000	492,900	0.7041	0.608	0.608	0.625	0.608	0.634	794,798	0.6202	0.00%
2023-01-04	0	0.690	0.690	0.710	0.690	0.710	615,000	430,100	0.6993	0.608	0.608	0.625	0.608	0.625	698,287	0.6159	-1.43%
2023-01-03	0	0.700	0.700	0.720	0.700	0.720	500,000	353,100	0.7062	0.617	0.617	0.634	0.617	0.634	567,713	0.6220	-1.41%
2022-12-30	0	0.710	0.710	0.720	0.700	0.720	230,000	162,650	0.7072	0.625	0.625	0.634	0.617	0.634	261,148	0.6228	1.43%
2022-12-29	0	0.700	0.700	0.720	0.700	0.720	575,000	408,950	0.7112	0.617	0.617	0.634	0.617	0.634	652,870	0.6264	-1.41%
2022-12-28	0	0.710	0.700	0.720	0.700	0.720	470,000	334,550	0.7118	0.625	0.617	0.634	0.617	0.634	533,650	0.6269	1.43%
2022-12-23	0	0.700	0.690	0.700	0.670	0.700	535,000	365,600	0.6834	0.617	0.608	0.617	0.590	0.617	607,453	0.6019	2.94%
2022-12-22	0	0.680	0.680	0.700	0.680	0.710	210,000	146,100	0.6957	0.599	0.599	0.617	0.599	0.625	238,440	0.6127	0.00%
2022-12-21	0	0.680	0.680	0.690	0.670	0.700	895,000	612,000	0.6838	0.599	0.599	0.608	0.590	0.617	1,016,207	0.6022	-4.23%
2022-12-20	0	0.710	0.690	0.710	0.690	0.710	300,000	211,750	0.7058	0.625	0.608	0.625	0.608	0.625	340,628	0.6216	-1.39%
2022-12-19	0	0.720	0.700	0.720	0.700	0.730	515,000	368,850	0.7162	0.634	0.617	0.634	0.617	0.643	584,745	0.6308	4.35%
2022-12-16	0	0.690	0.690	0.710	0.660	0.710	430,000	296,800	0.6902	0.608	0.608	0.625	0.581	0.625	488,233	0.6079	2.99%
2022-12-15	0	0.670	0.670	0.680	0.650	0.700	2,390,000	1,613,900	0.6753	0.590	0.590	0.599	0.572	0.617	2,713,669	0.5947	-4.29%
2022-12-14	0	0.700	0.700	0.730	0.690	0.740	885,000	636,050	0.7187	0.617	0.617	0.643	0.608	0.652	1,004,852	0.6330	1.45%
2022-12-13	0	0.690	0.690	0.710	0.690	0.720	1,135,000	796,000	0.7013	0.608	0.608	0.625	0.608	0.634	1,288,709	0.6177	-4.17%
2022-12-12	0	0.720	0.710	0.730	0.700	0.730	965,000	687,250	0.7122	0.634	0.625	0.643	0.617	0.643	1,095,686	0.6272	0.00%
2022-12-09	0	0.720	0.720	0.740	0.690	0.740	1,485,000	1,060,700	0.7143	0.634	0.634	0.652	0.608	0.652	1,686,108	0.6291	1.41%
2022-12-08	0	0.710	0.710	0.720	0.710	0.760	565,000	413,900	0.7326	0.625	0.625	0.634	0.625	0.669	641,516	0.6452	-1.39%
2022-12-07	0	0.720	0.720	0.740	0.700	0.770	1,145,000	842,950	0.7362	0.634	0.634	0.652	0.617	0.678	1,300,063	0.6484	1.41%
2022-12-06	0	0.710	0.710	0.730	0.680	0.720	435,000	305,500	0.7023	0.625	0.625	0.643	0.599	0.634	493,910	0.6185	4.41%
2022-12-05	0	0.680	0.680	0.700	0.650	0.690	895,000	608,750	0.6802	0.599	0.599	0.617	0.572	0.608	1,016,207	0.5990	4.62%
2022-12-02	0	0.650	0.650	0.680	0.650	0.670	420,000	277,950	0.6618	0.572	0.572	0.599	0.572	0.590	476,879	0.5829	-1.52%
2022-12-01	0	0.660	0.660	0.670	0.650	0.710	6,570,000	4,447,050	0.6769	0.581	0.581	0.590	0.572	0.625	7,459,751	0.5961	-5.71%
2022-11-30	0	0.700	0.690	0.700	0.690	0.720	1,370,000	963,650	0.7034	0.617	0.608	0.617	0.608	0.634	1,555,534	0.6195	1.45%
2022-11-29	0	0.690	0.690	0.710	0.680	0.720	1,810,000	1,282,500	0.7086	0.608	0.608	0.625	0.599	0.634	2,055,122	0.6241	-4.17%
2022-11-28	0	0.720	0.710	0.720	0.700	0.720	265,000	189,250	0.7142	0.634	0.625	0.634	0.617	0.634	300,888	0.6290	2.86%
2022-11-25	0	0.700	0.700	0.720	0.700	0.740	960,000	687,050	0.7157	0.617	0.617	0.634	0.617	0.652	1,090,009	0.6303	-1.41%
2022-11-24	0	0.710	0.710	0.720	0.710	0.750	910,000	661,450	0.7269	0.625	0.625	0.634	0.625	0.661	1,033,238	0.6402	-2.74%
2022-11-23	0	0.730	0.730	0.750	0.720	0.810	1,715,000	1,274,800	0.7433	0.643	0.643	0.661	0.634	0.713	1,947,256	0.6547	-2.67%
2022-11-22	0	0.750	0.750	0.770	0.720	0.940	5,365,000	4,314,500	0.8042	0.661	0.661	0.678	0.634	0.828	6,091,562	0.7083	-1.32%
2022-11-21	0	0.760	0.750	0.770	0.730	0.770	380,000	285,500	0.7513	0.669	0.661	0.678	0.643	0.678	431,462	0.6617	-1.30%
2022-11-18	0	0.770	0.750	0.780	0.750	0.780	595,000	456,250	0.7668	0.678	0.661	0.687	0.661	0.687	675,579	0.6753	0.00%
2022-11-17	0	0.770	0.760	0.780	0.760	0.780	520,000	399,000	0.7673	0.678	0.669	0.687	0.669	0.687	590,422	0.6758	-2.53%
2022-11-16	0	0.790	0.770	0.790	0.760	0.800	940,000	732,450	0.7792	0.696	0.678	0.696	0.669	0.705	1,067,301	0.6863	0.00%
2022-11-15	0	0.790	0.780	0.790	0.750	0.790	2,660,000	2,053,550	0.7720	0.696	0.687	0.696	0.661	0.696	3,020,234	0.6799	5.33%
2022-11-14	0	0.750	0.750	0.770	0.700	0.760	1,685,000	1,256,350	0.7456	0.661	0.661	0.678	0.617	0.669	1,913,193	0.6567	4.17%
2022-11-11	0	0.720	0.710	0.720	0.700	0.750	1,210,000	868,250	0.7176	0.634	0.625	0.634	0.617	0.661	1,373,866	0.6320	-2.70%
2022-11-10	0	0.740	0.730	0.740	0.710	0.750	260,000	189,200	0.7277	0.652	0.643	0.652	0.625	0.661	295,211	0.6409	-3.90%
2022-11-09	0	0.770	0.770	0.780	0.730	0.770	620,000	457,700	0.7382	0.678	0.678	0.687	0.643	0.678	703,964	0.6502	1.32%
2022-11-08	0	0.760	0.730	0.760	0.730	0.770	955,000	713,450	0.7471	0.669	0.643	0.669	0.643	0.678	1,084,332	0.6580	1.33%
2022-11-07	0	0.750	0.740	0.760	0.700	0.760	1,135,000	826,900	0.7285	0.661	0.652	0.669	0.617	0.669	1,288,709	0.6416	7.14%
2022-11-04	0	0.700	0.690	0.710	0.680	0.720	1,915,000	1,331,600	0.6954	0.617	0.608	0.625	0.599	0.634	2,174,341	0.6124	2.94%
2022-11-03	0	0.680	0.680	0.700	0.660	0.700	870,000	589,600	0.6777	0.599	0.599	0.617	0.581	0.617	987,821	0.5969	3.03%
2022-11-02	0	0.660	0.660	0.680	0.650	0.680	625,000	411,750	0.6588	0.581	0.581	0.599	0.572	0.599	709,641	0.5802	0.00%
2022-11-01	0	0.660	0.660	0.680	0.630	0.680	1,320,000	865,950	0.6560	0.581	0.581	0.599	0.555	0.599	1,498,763	0.5778	3.13%
2022-10-31	0	0.640	0.640	0.650	0.620	0.690	2,620,000	1,714,300	0.6543	0.564	0.564	0.572	0.546	0.608	2,974,817	0.5763	-7.25%
2022-10-28	0	0.690	0.690	0.710	0.680	0.750	2,095,000	1,474,600	0.7039	0.608	0.608	0.625	0.599	0.661	2,378,718	0.6199	-6.76%
2022-10-27	0	0.740	0.730	0.740	0.720	0.760	795,000	595,950	0.7496	0.652	0.643	0.652	0.634	0.669	902,664	0.6602	4.23%
2022-10-26	0	0.710	0.710	0.740	0.700	0.830	1,540,000	1,158,700	0.7524	0.625	0.625	0.652	0.617	0.731	1,748,556	0.6627	0.00%
2022-10-25	0	0.710	0.710	0.730	0.700	0.730	945,000	677,050	0.7165	0.625	0.625	0.643	0.617	0.643	1,072,978	0.6310	1.43%
2022-10-24	0	0.700	0.700	0.720	0.690	0.780	4,000,000	2,870,100	0.7175	0.617	0.617	0.634	0.608	0.687	4,541,705	0.6319	-9.09%
2022-10-21	0	0.770	0.770	0.790	0.750	0.800	880,000	689,500	0.7835	0.678	0.678	0.696	0.661	0.705	999,175	0.6901	1.32%
2022-10-20	0	0.760	0.760	0.780	0.760	0.770	331,000	252,410	0.7626	0.669	0.669	0.687	0.669	0.678	375,826	0.6716	0.00%
2022-10-19	0	0.760	0.760	0.790	0.750	0.810	1,455,000	1,136,300	0.7810	0.669	0.669	0.696	0.661	0.713	1,652,045	0.6878	-1.30%
2022-10-18	0	0.770	0.770	0.780	0.730	0.790	1,951,812	1,502,654	0.7699	0.678	0.678	0.687	0.643	0.696	2,216,139	0.6781	5.48%
2022-10-17	0	0.730	0.730	0.740	0.720	0.750	735,000	540,450	0.7353	0.643	0.643	0.652	0.634	0.661	834,538	0.6476	-1.35%
2022-10-14	0	0.740	0.740	0.750	0.710	0.790	1,690,000	1,283,500	0.7595	0.652	0.652	0.661	0.625	0.696	1,918,870	0.6689	4.23%
2022-10-13	0	0.710	0.710	0.730	0.710	0.740	1,125,000	822,900	0.7315	0.625	0.625	0.643	0.625	0.652	1,277,355	0.6442	-5.33%
2022-10-12	0	0.750	0.750	0.760	0.730	0.760	1,475,000	1,105,800	0.7497	0.661	0.661	0.669	0.643	0.669	1,674,754	0.6603	-1.32%
2022-10-11	0	0.760	0.750	0.760	0.740	0.810	1,420,000	1,079,833	0.7604	0.669	0.661	0.669	0.652	0.713	1,612,305	0.6697	-2.56%
2022-10-10	0	0.780	0.780	0.800	0.780	0.810	1,495,000	1,204,050	0.8054	0.687	0.687	0.705	0.687	0.713	1,697,462	0.7093	0.00%
2022-10-07	0	0.780	0.780	0.790	0.770	0.800	755,000	594,050	0.7868	0.687	0.687	0.696	0.678	0.705	857,247	0.6930	-3.70%
2022-10-06	0	0.810	0.790	0.810	0.780	0.820	565,000	453,750	0.8031	0.713	0.696	0.713	0.687	0.722	641,516	0.7073	-1.22%
2022-10-05	0	0.820	0.810	0.820	0.790	0.820	1,045,000	837,350	0.8013	0.722	0.713	0.722	0.696	0.722	1,186,520	0.7057	2.50%
2022-10-03	0	0.800	0.780	0.810	0.790	0.840	825,000	664,300	0.8052	0.705	0.687	0.713	0.696	0.740	936,727	0.7092	-2.44%
2022-09-30	0	0.820	0.820	0.830	0.760	0.850	2,745,000	2,255,000	0.8215	0.722	0.722	0.731	0.669	0.749	3,116,745	0.7235	5.13%
2022-09-29	0	0.780	0.780	0.800	0.780	0.840	2,564,546	2,087,804	0.8141	0.687	0.687	0.705	0.687	0.740	2,911,853	0.7170	-3.70%
2022-09-28	0	0.810	0.800	0.820	0.740	0.860	4,275,000	3,504,950	0.8199	0.713	0.705	0.722	0.652	0.757	4,853,947	0.7221	2.53%
2022-09-27	0	0.790	0.790	0.810	0.720	0.810	3,645,000	2,812,500	0.7716	0.696	0.696	0.713	0.634	0.713	4,138,629	0.6796	5.33%
2022-09-26	0	0.750	0.740	0.750	0.730	0.810	2,030,000	1,554,300	0.7657	0.661	0.652	0.661	0.643	0.713	2,304,915	0.6743	-5.06%
2022-09-23	0	0.790	0.770	0.790	0.760	0.830	1,465,000	1,160,750	0.7923	0.696	0.678	0.696	0.669	0.731	1,663,400	0.6978	-1.25%
2022-09-22	0	0.800	0.800	0.820	0.780	0.850	4,190,000	3,371,550	0.8047	0.705	0.705	0.722	0.687	0.749	4,757,436	0.7087	-5.88%
2022-09-21	0	0.850	0.850	0.870	0.850	0.880	1,475,000	1,278,450	0.8667	0.749	0.749	0.766	0.749	0.775	1,674,754	0.7634	-3.41%
2022-09-20	0	0.880	0.880	0.900	0.860	0.920	1,980,000	1,762,850	0.8903	0.775	0.775	0.793	0.757	0.810	2,248,144	0.7841	-1.12%
2022-09-19	0	0.890	0.880	0.890	0.880	0.930	1,954,329	1,755,232	0.8981	0.784	0.775	0.784	0.775	0.819	2,218,997	0.7910	-5.32%
2022-09-16	0	0.940	0.930	0.940	0.910	0.950	2,244,405	2,088,796	0.9307	0.828	0.819	0.828	0.801	0.837	2,548,356	0.8197	-1.05%
2022-09-15	0	0.950	0.950	0.960	0.900	0.960	2,784,984	2,558,385	0.9186	0.837	0.837	0.845	0.793	0.845	3,162,144	0.8091	3.26%
2022-09-14	0	0.920	0.910	0.920	0.880	0.990	6,425,000	5,913,950	0.9205	0.810	0.801	0.810	0.775	0.872	7,295,114	0.8107	-1.08%
2022-09-13	0	0.930	0.930	0.940	0.920	0.980	3,948,566	3,706,173	0.9386	0.819	0.819	0.828	0.810	0.863	4,483,306	0.8267	-5.10%
2022-09-09	0	0.980	0.980	1.000	0.960	1.050	6,562,987	6,507,826	0.9916	0.863	0.863	0.881	0.845	0.925	7,451,788	0.8733	-1.01%
2022-09-08	0	0.990	0.980	0.990	0.910	1.040	9,664,994	9,364,543	0.9689	0.872	0.863	0.872	0.801	0.916	10,973,888	0.8533	4.21%
2022-09-07	0	0.950	0.930	0.950	0.920	1.000	6,936,875	6,582,393	0.9489	0.837	0.819	0.837	0.810	0.881	7,876,310	0.8357	1.06%
2022-09-06	0	0.940	0.930	0.940	0.850	0.950	11,810,000	10,576,650	0.8956	0.828	0.819	0.828	0.749	0.837	13,409,384	0.7887	-1.05%
2022-09-05	0	0.950	0.920	0.950	0.880	1.330	38,730,000	39,952,350	1.0316	0.837	0.810	0.837	0.775	1.171	43,975,060	0.9085	-32.14%
2022-09-02	0	1.400	1.390	1.400	1.000	1.460	233,725,000	304,631,800	1.3034	1.233	1.224	1.233	0.881	1.286	265,377,508	1.1479	40.00%
2022-09-01	0	1.000	0.990	1.000	0.980	1.080	44,750,007	45,893,567	1.0256	0.881	0.872	0.881	0.863	0.951	50,810,334	0.9032	-7.41%
2022-08-31	0	1.080	1.070	1.080	1.070	1.230	41,055,012	46,588,264	1.1348	0.951	0.942	0.951	0.942	1.083	46,614,940	0.9994	-6.90%
2022-08-30	0	1.160	1.160	1.170	1.160	1.230	17,734,982	21,075,602	1.1884	1.022	1.022	1.030	1.022	1.083	20,136,765	1.0466	-4.13%
2022-08-29	0	1.210	1.210	1.220	1.200	1.270	15,950,000	19,550,100	1.2257	1.066	1.066	1.074	1.057	1.119	18,110,049	1.0795	-4.72%
2022-08-26	0	1.270	1.260	1.270	1.250	1.320	18,020,000	23,004,325	1.2766	1.119	1.110	1.119	1.101	1.163	20,460,382	1.1243	-3.05%
2022-08-25	0	1.310	1.310	1.320	1.300	1.340	10,745,000	14,130,250	1.3151	1.154	1.154	1.163	1.145	1.180	12,200,155	1.1582	0.77%
2022-08-24	0	1.300	1.290	1.300	1.290	1.350	14,985,000	19,572,500	1.3061	1.145	1.136	1.145	1.136	1.189	17,014,363	1.1504	-2.99%
2022-08-23	0	1.340	1.330	1.340	1.320	1.380	11,300,000	15,282,075	1.3524	1.180	1.171	1.180	1.163	1.215	12,830,317	1.1911	-1.47%
2022-08-22	0	1.360	1.350	1.370	1.350	1.440	18,260,000	25,076,625	1.3733	1.198	1.189	1.207	1.189	1.268	20,732,884	1.2095	-5.56%
2022-08-19	0	1.440	1.430	1.440	1.410	1.530	15,860,000	22,816,950	1.4386	1.268	1.259	1.268	1.242	1.348	18,007,861	1.2671	-0.69%
2022-08-18	0	1.450	1.440	1.450	1.440	1.640	27,065,005	41,037,608	1.5163	1.277	1.268	1.277	1.268	1.444	30,730,318	1.3354	-2.03%
2022-08-17	0	1.480	1.470	1.490	1.470	1.510	9,745,000	14,434,150	1.4812	1.303	1.295	1.312	1.295	1.330	11,064,729	1.3045	-1.33%
2022-08-16	0	1.500	1.490	1.500	1.490	1.530	8,620,000	13,027,025	1.5113	1.321	1.312	1.321	1.312	1.348	9,787,375	1.3310	-1.32%
2022-08-15	0	1.520	1.520	1.530	1.520	1.580	5,585,000	8,576,150	1.5356	1.339	1.339	1.348	1.339	1.392	6,341,356	1.3524	-2.56%
2022-08-12	0	1.560	1.540	1.560	1.550	1.580	6,250,000	9,740,250	1.5584	1.374	1.356	1.374	1.365	1.392	7,096,414	1.3726	0.00%
2022-08-11	0	1.560	1.560	1.580	1.540	1.610	8,000,000	12,570,850	1.5714	1.374	1.374	1.392	1.356	1.418	9,083,410	1.3839	1.96%
2022-08-10	0	1.530	1.520	1.530	1.510	1.540	5,650,000	8,625,700	1.5267	1.348	1.339	1.348	1.330	1.356	6,415,159	1.3446	-1.29%
2022-08-09	0	1.550	1.540	1.550	1.530	1.580	8,505,000	13,122,050	1.5429	1.365	1.356	1.365	1.348	1.392	9,656,801	1.3588	0.65%
2022-08-08	0	1.540	1.530	1.540	1.530	1.560	5,995,000	9,236,100	1.5406	1.356	1.348	1.356	1.348	1.374	6,806,881	1.3569	-0.65%
2022-08-05	0	1.550	1.540	1.550	1.520	1.560	6,295,000	9,699,000	1.5407	1.365	1.356	1.365	1.339	1.374	7,147,508	1.3570	0.65%
2022-08-04	0	1.540	1.530	1.540	1.520	1.570	7,420,000	11,397,550	1.5361	1.356	1.348	1.356	1.339	1.383	8,424,863	1.3528	0.00%
2022-08-03	0	1.540	1.530	1.550	1.510	1.700	10,900,000	17,245,950	1.5822	1.356	1.348	1.365	1.330	1.497	12,376,147	1.3935	-1.28%
2022-08-02	0	1.560	1.560	1.580	1.560	1.720	14,985,000	23,848,900	1.5915	1.374	1.374	1.392	1.374	1.515	17,014,363	1.4017	-9.30%
2022-08-01	0	1.720	1.710	1.720	1.710	1.880	15,115,000	27,045,900	1.7893	1.515	1.506	1.515	1.506	1.656	17,161,968	1.5759	-7.53%
2022-07-29	0	1.860	1.850	1.860	1.850	2.280	39,205,000	78,972,350	2.0143	1.638	1.629	1.638	1.629	2.008	44,514,388	1.7741	0.00%
2022-07-28	0	1.860	1.850	1.860	1.830	1.870	1,865,000	3,452,150	1.8510	1.638	1.629	1.638	1.612	1.647	2,117,570	1.6302	0.00%
2022-07-27	0	1.860	1.830	1.860	1.830	1.890	1,625,000	3,015,650	1.8558	1.638	1.612	1.638	1.612	1.665	1,845,068	1.6344	0.00%
2022-07-26	0	1.860	1.860	1.870	1.840	1.870	1,015,000	1,880,450	1.8527	1.638	1.638	1.647	1.621	1.647	1,152,458	1.6317	1.09%
2022-07-25	0	1.840	1.840	1.850	1.820	1.880	400,000	736,650	1.8416	1.621	1.621	1.629	1.603	1.656	454,171	1.6220	-1.08%
2022-07-22	0	1.860	1.840	1.860	1.820	1.870	970,000	1,788,475	1.8438	1.638	1.621	1.638	1.603	1.647	1,101,363	1.6239	-0.53%
2022-07-21	0	1.870	1.840	1.870	1.810	1.900	1,505,000	2,796,300	1.8580	1.647	1.621	1.647	1.594	1.673	1,708,817	1.6364	0.00%
2022-07-20	0	1.870	1.860	1.870	1.850	1.950	1,290,000	2,418,600	1.8749	1.647	1.638	1.647	1.629	1.717	1,464,700	1.6513	-1.58%
2022-07-19	0	1.900	1.880	1.900	1.850	1.910	810,000	1,530,500	1.8895	1.673	1.656	1.673	1.629	1.682	919,695	1.6641	0.53%
2022-07-18	0	1.890	1.890	1.900	1.870	1.920	1,065,000	2,016,150	1.8931	1.665	1.665	1.673	1.647	1.691	1,209,229	1.6673	0.53%
2022-07-15	0	1.880	1.870	1.880	1.840	1.910	2,355,000	4,440,700	1.8856	1.656	1.647	1.656	1.621	1.682	2,673,929	1.6607	1.08%
2022-07-14	0	1.860	1.860	1.910	1.860	1.940	1,467,000	2,769,260	1.8877	1.638	1.638	1.682	1.638	1.709	1,665,670	1.6625	-3.63%
2022-07-13	0	1.930	1.920	1.930	1.850	2.000	2,220,000	4,280,950	1.9284	1.700	1.691	1.700	1.629	1.761	2,520,646	1.6984	1.58%
2022-07-12	0	1.900	1.870	1.900	1.880	1.970	2,925,000	5,551,575	1.8980	1.673	1.647	1.673	1.656	1.735	3,321,122	1.6716	-3.06%
2022-07-11	0	1.960	1.910	1.960	1.910	2.000	3,995,000	7,730,800	1.9351	1.726	1.682	1.726	1.682	1.761	4,536,028	1.7043	-1.51%
2022-07-08	0	1.990	1.960	1.990	1.950	2.040	2,205,000	4,376,350	1.9847	1.753	1.726	1.753	1.717	1.797	2,503,615	1.7480	-0.50%
2022-07-07	0	2.000	1.980	2.000	1.940	2.070	2,220,000	4,405,400	1.9844	1.761	1.744	1.761	1.709	1.823	2,520,646	1.7477	1.01%
2022-07-06	0	1.980	1.960	1.980	1.930	2.010	4,250,000	8,296,350	1.9521	1.744	1.726	1.744	1.700	1.770	4,825,562	1.7193	0.51%
2022-07-05	0	1.970	1.970	1.990	1.830	2.210	24,930,000	51,225,270	2.0548	1.735	1.735	1.753	1.612	1.946	28,306,177	1.8097	8.24%
2022-07-04	0	1.820	1.820	1.840	1.820	1.890	1,755,000	3,232,350	1.8418	1.603	1.603	1.621	1.603	1.665	1,992,673	1.6221	-3.19%
2022-06-30	0	1.880	1.880	1.890	1.860	1.950	4,160,000	7,863,025	1.8902	1.656	1.656	1.665	1.638	1.717	4,723,373	1.6647	-4.08%
2022-06-29	0	1.960	1.950	1.980	1.920	2.050	7,095,000	13,974,525	1.9696	1.726	1.717	1.744	1.691	1.805	8,055,849	1.7347	-2.49%
2022-06-28	0	2.010	1.990	2.020	1.970	2.050	4,165,000	8,308,600	1.9949	1.770	1.753	1.779	1.735	1.805	4,729,050	1.7569	0.00%
2022-06-27	0	2.010	2.000	2.010	1.950	2.100	8,425,000	17,090,630	2.0286	1.770	1.761	1.770	1.717	1.850	9,565,966	1.7866	1.01%
2022-06-24	0	1.990	1.990	2.000	1.940	2.100	12,770,005	25,476,809	1.9951	1.753	1.753	1.761	1.709	1.850	14,499,399	1.7571	-1.49%
2022-06-23	0	2.020	2.010	2.020	1.900	2.190	29,010,000	57,904,400	1.9960	1.779	1.770	1.779	1.673	1.929	32,938,717	1.7579	-2.42%
2022-06-22	0	2.070	2.070	2.090	1.990	2.990	113,295,000	275,700,400	2.4335	1.823	1.823	1.841	1.753	2.633	128,638,121	2.1432	10.70%
2022-06-21	0	1.870	1.860	1.870	1.820	1.990	5,135,000	9,727,900	1.8944	1.647	1.638	1.647	1.603	1.753	5,830,414	1.6685	-0.53%
2022-06-20	0	1.880	1.880	1.890	1.790	2.190	22,735,000	44,957,550	1.9775	1.656	1.656	1.665	1.577	1.929	25,813,917	1.7416	1.62%
2022-06-17	0	1.850	1.840	1.850	1.590	1.870	15,140,000	26,097,700	1.7238	1.629	1.621	1.629	1.400	1.647	17,190,354	1.5182	17.83%
2022-06-16	0	1.570	1.560	1.570	1.550	1.580	3,400,000	5,334,950	1.5691	1.383	1.374	1.383	1.365	1.392	3,860,449	1.3820	0.64%
2022-06-15	0	1.560	1.560	1.570	1.550	1.580	3,920,000	6,155,100	1.5702	1.374	1.374	1.383	1.365	1.392	4,450,871	1.3829	0.65%
2022-06-14	0	1.550	1.550	1.560	1.550	1.570	6,025,005	9,429,707	1.5651	1.365	1.365	1.374	1.365	1.383	6,840,949	1.3784	-1.90%
2022-06-13	0	1.580	1.560	1.580	1.540	1.580	6,920,000	10,870,050	1.5708	1.392	1.374	1.392	1.356	1.392	7,857,150	1.3835	1.28%
2022-06-10	0	1.560	1.550	1.570	1.520	1.580	4,825,000	7,564,650	1.5678	1.374	1.365	1.383	1.339	1.392	5,478,432	1.3808	1.96%
2022-06-09	0	1.530	1.530	1.550	1.530	1.580	2,045,000	3,178,950	1.5545	1.348	1.348	1.365	1.348	1.392	2,321,947	1.3691	-1.92%
2022-06-08	0	1.560	1.550	1.570	1.520	1.570	545,000	838,750	1.5390	1.374	1.365	1.383	1.339	1.383	618,807	1.3554	1.30%
2022-06-07	0	1.540	1.530	1.540	1.530	1.540	30,000	46,100	1.5367	1.356	1.348	1.356	1.348	1.356	34,063	1.3534	0.00%
2022-06-06	0	1.540	1.520	1.550	1.500	1.540	155,000	236,825	1.5279	1.356	1.339	1.365	1.321	1.356	175,991	1.3457	2.50%
2022-06-02	0	1.540	1.500	1.540	1.500	1.610	380,000	579,200	1.5242	1.323	1.289	1.323	1.289	1.383	442,231	1.3097	-0.65%
2022-06-01	0	1.550	1.530	1.550	1.540	1.570	175,000	271,400	1.5509	1.332	1.315	1.332	1.323	1.349	203,659	1.3326	-0.64%
2022-05-31	0	1.560	1.540	1.560	1.520	1.570	375,000	580,500	1.5480	1.340	1.323	1.340	1.306	1.349	436,412	1.3302	1.96%
2022-05-30	0	1.530	1.520	1.540	1.520	1.560	215,000	329,700	1.5335	1.315	1.306	1.323	1.306	1.340	250,209	1.3177	0.00%
2022-05-27	0	1.530	1.510	1.530	1.510	1.550	145,000	222,400	1.5338	1.315	1.298	1.315	1.298	1.332	168,746	1.3180	-0.65%
2022-05-26	0	1.540	1.530	1.540	1.530	1.550	110,000	169,650	1.5423	1.323	1.315	1.323	1.315	1.332	128,014	1.3252	-0.65%
2022-05-25	0	1.550	1.510	1.550	1.520	1.550	190,000	292,200	1.5379	1.332	1.298	1.332	1.306	1.332	221,115	1.3215	2.65%
2022-05-24	0	1.510	1.510	1.540	1.510	1.560	590,000	905,450	1.5347	1.298	1.298	1.323	1.298	1.340	686,621	1.3187	-1.95%
2022-05-23	0	1.540	1.510	1.540	1.510	1.550	195,000	297,150	1.5238	1.323	1.298	1.323	1.298	1.332	226,934	1.3094	1.32%
2022-05-20	0	1.520	1.520	1.540	1.510	1.540	415,000	634,200	1.5282	1.306	1.306	1.323	1.298	1.323	482,962	1.3131	0.00%
2022-05-19	0	1.520	1.490	1.520	1.500	1.520	95,000	142,800	1.5032	1.306	1.280	1.306	1.289	1.306	110,558	1.2916	0.00%
2022-05-18	0	1.520	1.480	1.520	1.490	1.520	210,000	317,100	1.5100	1.306	1.272	1.306	1.280	1.306	244,391	1.2975	0.66%
2022-05-17	0	1.510	1.500	1.510	1.490	1.510	15,000	22,550	1.5033	1.298	1.289	1.298	1.280	1.298	17,456	1.2918	0.00%
2022-05-16	0	1.510	1.490	1.510	1.490	1.510	80,000	119,800	1.4975	1.298	1.280	1.298	1.280	1.298	93,101	1.2868	2.03%
2022-05-13	0	1.480	1.480	1.490	1.470	1.510	1,215,000	1,815,350	1.4941	1.272	1.272	1.280	1.263	1.298	1,413,974	1.2839	-2.63%
2022-05-12	0	1.520	1.500	1.510	1.500	1.520	585,000	882,400	1.5084	1.306	1.289	1.298	1.289	1.306	680,802	1.2961	0.00%
2022-05-11	0	1.520	1.520	1.530	1.510	1.540	800,000	1,218,800	1.5235	1.306	1.306	1.315	1.298	1.323	931,012	1.3091	-1.30%
2022-05-10	0	1.540	1.510	1.540	1.490	1.570	1,105,000	1,686,950	1.5267	1.323	1.298	1.323	1.280	1.349	1,285,960	1.3118	0.00%
2022-05-06	0	1.540	1.540	1.550	1.530	1.570	430,000	662,900	1.5416	1.323	1.323	1.332	1.315	1.349	500,419	1.3247	-1.91%
2022-05-05	0	1.570	1.550	1.570	1.520	1.600	810,000	1,260,650	1.5564	1.349	1.332	1.349	1.306	1.375	942,649	1.3373	2.61%
2022-05-04	0	1.530	1.500	1.530	1.500	1.530	30,000	45,350	1.5117	1.315	1.289	1.315	1.289	1.315	34,913	1.2989	0.66%
2022-05-03	0	1.520	1.500	1.540	1.520	1.520	20,000	30,400	1.5200	1.306	1.289	1.323	1.306	1.306	23,275	1.3061	-0.65%
2022-04-29	0	1.530	1.530	1.550	1.520	1.570	615,000	947,850	1.5412	1.315	1.315	1.332	1.306	1.349	715,715	1.3243	-0.65%
2022-04-28	0	1.540	1.560	1.570	-	-	0	0	-	1.323	1.340	1.349	-	-	0	-	-1.28%
2022-04-27	0	1.560	1.530	1.560	1.510	1.560	750,000	1,155,000	1.5400	1.340	1.315	1.340	1.298	1.340	872,824	1.3233	0.65%
2022-04-26	0	1.550	1.550	1.570	1.540	1.810	3,205,000	5,183,150	1.6172	1.332	1.332	1.349	1.323	1.555	3,729,866	1.3896	-3.73%
2022-04-25	0	1.610	1.600	1.610	1.550	1.610	1,560,000	2,458,850	1.5762	1.383	1.375	1.383	1.332	1.383	1,815,473	1.3544	1.26%
2022-04-22	0	1.590	1.570	1.590	1.540	1.620	835,000	1,321,450	1.5826	1.366	1.349	1.366	1.323	1.392	971,744	1.3599	0.00%
2022-04-21	0	1.590	1.590	1.610	1.590	1.650	895,000	1,452,575	1.6230	1.366	1.366	1.383	1.366	1.418	1,041,569	1.3946	-3.64%
2022-04-20	0	1.650	1.640	1.650	1.640	1.660	640,000	1,056,650	1.6510	1.418	1.409	1.418	1.409	1.426	744,809	1.4187	-0.60%
2022-04-19	0	1.660	1.660	1.680	1.650	1.680	1,090,000	1,816,250	1.6663	1.426	1.426	1.444	1.418	1.444	1,268,504	1.4318	-1.19%
2022-04-14	0	1.680	1.670	1.690	1.670	1.690	275,000	461,850	1.6795	1.444	1.435	1.452	1.435	1.452	320,035	1.4431	0.60%
2022-04-13	0	1.670	1.650	1.670	1.650	1.670	300,000	499,200	1.6640	1.435	1.418	1.435	1.418	1.435	349,129	1.4298	1.21%
2022-04-12	0	1.650	1.650	1.670	1.640	1.670	1,095,000	1,811,350	1.6542	1.418	1.418	1.435	1.409	1.435	1,274,322	1.4214	0.00%
2022-04-11	0	1.650	1.650	1.660	1.630	1.660	1,630,000	2,688,950	1.6497	1.418	1.418	1.426	1.401	1.426	1,896,936	1.4175	-0.60%
2022-04-08	0	1.660	1.650	1.700	1.650	1.750	1,560,000	2,624,050	1.6821	1.426	1.418	1.461	1.418	1.504	1,815,473	1.4454	-1.19%
2022-04-07	0	1.680	1.660	1.680	1.650	1.700	2,705,119	4,522,693	1.6719	1.444	1.426	1.444	1.418	1.461	3,148,122	1.4366	-0.59%
2022-04-06	0	1.690	1.690	1.700	1.670	1.700	870,000	1,470,350	1.6901	1.452	1.452	1.461	1.435	1.461	1,012,475	1.4522	0.00%
2022-04-04	0	1.690	1.690	1.710	1.690	1.720	290,000	491,850	1.6960	1.452	1.452	1.469	1.452	1.478	337,492	1.4574	-0.59%
2022-04-01	0	1.700	1.700	1.710	1.670	1.710	135,000	228,950	1.6959	1.461	1.461	1.469	1.435	1.469	157,108	1.4573	0.59%
2022-03-31	0	1.690	1.670	1.690	1.680	1.710	55,000	93,200	1.6945	1.452	1.435	1.452	1.444	1.469	64,007	1.4561	0.00%
2022-03-30	0	1.690	1.690	1.700	1.660	1.700	815,000	1,373,800	1.6856	1.452	1.452	1.461	1.426	1.461	948,468	1.4484	2.42%
2022-03-29	0	1.650	1.650	1.670	1.650	1.700	1,425,000	2,373,700	1.6658	1.418	1.418	1.435	1.418	1.461	1,658,365	1.4313	-1.20%
2022-03-28	0	1.670	1.670	1.690	1.650	1.690	1,040,000	1,740,650	1.6737	1.435	1.435	1.452	1.418	1.452	1,210,315	1.4382	-1.18%
2022-03-25	0	1.690	1.670	1.690	1.670	1.710	745,000	1,251,200	1.6795	1.452	1.435	1.452	1.435	1.469	867,005	1.4431	0.00%
2022-03-24	0	1.690	1.690	1.710	1.680	1.760	3,625,000	6,172,985	1.7029	1.452	1.452	1.469	1.444	1.512	4,218,647	1.4633	-3.43%
2022-03-23	0	1.750	1.740	1.770	1.750	1.790	295,000	519,350	1.7605	1.504	1.495	1.521	1.504	1.538	343,311	1.5128	-1.13%
2022-03-22	0	1.770	1.750	1.770	1.730	1.790	970,000	1,707,200	1.7600	1.521	1.504	1.521	1.487	1.538	1,128,852	1.5123	2.31%
2022-03-21	0	1.730	1.730	1.760	1.720	1.810	2,210,000	3,895,675	1.7627	1.487	1.487	1.512	1.478	1.555	2,571,920	1.5147	1.76%
2022-03-18	0	1.700	1.700	1.720	1.670	1.720	28,505,000	48,456,300	1.6999	1.461	1.461	1.478	1.435	1.478	33,173,113	1.4607	-1.16%
2022-03-17	0	1.720	1.690	1.720	1.680	1.720	1,390,000	2,371,350	1.7060	1.478	1.452	1.478	1.444	1.478	1,617,633	1.4659	2.38%
2022-03-16	0	1.680	1.670	1.680	1.640	1.690	1,065,000	1,781,500	1.6728	1.444	1.435	1.444	1.409	1.452	1,239,409	1.4374	2.44%
2022-03-15	0	1.640	1.640	1.660	1.640	1.690	2,510,000	4,162,475	1.6584	1.409	1.409	1.426	1.409	1.452	2,921,049	1.4250	-2.38%
2022-03-14	0	1.680	1.670	1.680	1.660	1.700	1,545,000	2,598,050	1.6816	1.444	1.435	1.444	1.426	1.461	1,798,016	1.4450	-0.59%
2022-03-11	0	1.690	1.680	1.700	1.650	1.710	1,000,000	1,685,150	1.6852	1.452	1.444	1.461	1.418	1.469	1,163,765	1.4480	-0.59%
2022-03-10	0	1.700	1.680	1.700	1.690	1.720	1,310,000	2,236,800	1.7075	1.461	1.444	1.461	1.452	1.478	1,524,532	1.4672	1.80%
2022-03-09	0	1.670	1.660	1.680	1.650	1.710	1,940,000	3,266,500	1.6838	1.435	1.426	1.444	1.418	1.469	2,257,704	1.4468	0.60%
2022-03-08	0	1.660	1.660	1.670	1.660	1.720	1,705,000	2,876,900	1.6873	1.426	1.426	1.435	1.426	1.478	1,984,219	1.4499	-2.35%
2022-03-07	0	1.700	1.700	1.710	1.700	1.770	320,000	548,350	1.7136	1.461	1.461	1.469	1.461	1.521	372,405	1.4725	-1.73%
2022-03-04	0	1.730	1.690	1.730	1.680	1.730	1,260,000	2,147,400	1.7043	1.487	1.452	1.487	1.444	1.487	1,466,344	1.4645	0.00%
2022-03-03	0	1.730	1.700	1.740	1.700	1.740	1,400,000	2,412,000	1.7229	1.487	1.461	1.495	1.461	1.495	1,629,271	1.4804	0.58%
2022-03-02	0	1.720	1.670	1.730	1.660	1.730	1,875,000	3,156,650	1.6835	1.478	1.435	1.487	1.426	1.487	2,182,059	1.4466	3.61%
2022-03-01	0	1.660	1.660	1.700	1.660	1.740	1,140,000	1,923,000	1.6868	1.426	1.426	1.461	1.426	1.495	1,326,692	1.4495	1.22%
2022-02-28	0	1.640	1.640	1.680	1.640	1.690	335,000	554,100	1.6540	1.409	1.409	1.444	1.409	1.452	389,861	1.4213	0.00%
2022-02-25	0	1.640	1.640	1.650	1.630	1.670	1,850,000	3,033,900	1.6399	1.409	1.409	1.418	1.401	1.435	2,152,965	1.4092	0.61%
2022-02-24	0	1.630	1.630	1.660	1.630	1.690	4,055,000	6,671,800	1.6453	1.401	1.401	1.426	1.401	1.452	4,719,066	1.4138	-2.40%
2022-02-23	0	1.670	1.670	1.690	1.630	1.700	1,812,000	3,040,470	1.6780	1.435	1.435	1.452	1.401	1.461	2,108,742	1.4418	-1.18%
2022-02-22	0	1.690	1.680	1.690	1.690	1.710	1,735,000	2,940,250	1.6947	1.452	1.444	1.452	1.452	1.469	2,019,132	1.4562	-0.59%
2022-02-21	0	1.700	1.690	1.700	1.660	1.710	3,985,000	6,761,350	1.6967	1.461	1.452	1.461	1.426	1.469	4,637,602	1.4579	-0.58%
2022-02-18	0	1.710	1.700	1.710	1.700	1.720	290,000	494,750	1.7060	1.469	1.461	1.469	1.461	1.478	337,492	1.4660	0.59%
2022-02-17	0	1.700	1.700	1.710	1.700	1.720	345,000	589,800	1.7096	1.461	1.461	1.469	1.461	1.478	401,499	1.4690	-0.58%
2022-02-16	0	1.710	1.710	1.720	1.700	1.720	990,000	1,685,600	1.7026	1.469	1.469	1.478	1.461	1.478	1,152,127	1.4630	0.59%
2022-02-15	0	1.700	1.700	1.720	1.700	1.720	250,000	426,250	1.7050	1.461	1.461	1.478	1.461	1.478	290,941	1.4651	-0.58%
2022-02-14	0	1.710	1.700	1.710	1.700	1.730	455,000	776,000	1.7055	1.469	1.461	1.469	1.461	1.487	529,513	1.4655	0.00%
2022-02-11	0	1.710	1.700	1.710	1.700	1.720	755,000	1,287,000	1.7046	1.469	1.461	1.469	1.461	1.478	878,642	1.4648	-0.58%
2022-02-10	0	1.720	1.700	1.720	1.690	1.730	980,000	1,671,850	1.7060	1.478	1.461	1.478	1.452	1.487	1,140,489	1.4659	-0.58%
2022-02-09	0	1.730	1.720	1.730	1.720	1.740	130,000	224,050	1.7235	1.487	1.478	1.487	1.478	1.495	151,289	1.4809	-0.57%
2022-02-08	0	1.740	1.720	1.740	1.690	1.740	2,105,000	3,592,100	1.7065	1.495	1.478	1.495	1.452	1.495	2,449,725	1.4663	0.58%
2022-02-07	0	1.730	1.720	1.730	1.700	1.760	835,000	1,444,350	1.7298	1.487	1.478	1.487	1.461	1.512	971,744	1.4863	1.76%
2022-02-04	0	1.700	1.690	1.700	1.660	1.710	230,000	385,450	1.6759	1.461	1.452	1.461	1.426	1.469	267,666	1.4400	0.00%
2022-01-31	0	1.700	1.660	1.700	1.640	1.700	170,000	283,000	1.6647	1.461	1.426	1.461	1.409	1.461	197,840	1.4304	3.03%
2022-01-28	0	1.650	1.650	1.670	1.640	1.790	3,365,000	5,725,600	1.7015	1.418	1.418	1.435	1.409	1.538	3,916,068	1.4621	-0.60%
2022-01-27	0	1.660	1.650	1.660	1.650	1.680	425,000	705,450	1.6599	1.426	1.418	1.426	1.418	1.444	494,600	1.4263	0.00%
2022-01-26	0	1.660	1.660	1.670	1.660	1.680	580,000	964,950	1.6637	1.426	1.426	1.435	1.426	1.444	674,984	1.4296	0.00%
2022-01-25	0	1.660	1.660	1.670	1.650	1.710	910,000	1,520,650	1.6710	1.426	1.426	1.435	1.418	1.469	1,059,026	1.4359	-2.92%
2022-01-24	0	1.710	1.690	1.720	1.680	1.710	1,025,000	1,729,650	1.6875	1.469	1.452	1.478	1.444	1.469	1,192,859	1.4500	0.00%
2022-01-21	0	1.710	1.700	1.720	1.690	1.720	1,000,000	1,696,900	1.6969	1.469	1.461	1.478	1.452	1.478	1,163,765	1.4581	-0.58%
2022-01-20	0	1.720	1.700	1.720	1.690	1.720	460,000	785,300	1.7072	1.478	1.461	1.478	1.452	1.478	535,332	1.4669	1.78%
2022-01-19	0	1.690	1.690	1.700	1.680	1.700	430,000	727,200	1.6912	1.452	1.452	1.461	1.444	1.461	500,419	1.4532	0.00%
2022-01-18	0	1.690	1.690	1.700	1.690	1.720	455,000	772,300	1.6974	1.452	1.452	1.461	1.452	1.478	529,513	1.4585	0.60%
2022-01-17	0	1.680	1.680	1.700	1.650	1.740	1,430,000	2,414,400	1.6884	1.444	1.444	1.461	1.418	1.495	1,664,184	1.4508	-1.75%
2022-01-14	0	1.710	1.690	1.710	1.690	1.730	1,530,000	2,608,600	1.7050	1.469	1.452	1.469	1.452	1.487	1,780,560	1.4650	1.18%
2022-01-13	0	1.690	1.690	1.720	1.690	1.760	1,020,000	1,744,475	1.7103	1.452	1.452	1.478	1.452	1.512	1,187,040	1.4696	-3.43%
2022-01-12	0	1.750	1.720	1.750	1.720	1.750	515,000	890,000	1.7282	1.504	1.478	1.504	1.478	1.504	599,339	1.4850	0.00%
2022-01-11	0	1.750	1.720	1.750	1.720	1.780	1,340,000	2,328,400	1.7376	1.504	1.478	1.504	1.478	1.530	1,559,445	1.4931	-0.57%
2022-01-10	0	1.760	1.740	1.760	1.750	1.780	625,000	1,097,750	1.7564	1.512	1.495	1.512	1.504	1.530	727,353	1.5092	0.57%
2022-01-07	0	1.750	1.740	1.750	1.740	1.830	2,900,000	5,125,950	1.7676	1.504	1.495	1.504	1.495	1.572	3,374,918	1.5188	-1.69%
2022-01-06	0	1.780	1.770	1.780	1.690	1.790	6,140,000	10,754,800	1.7516	1.530	1.521	1.530	1.452	1.538	7,145,515	1.5051	5.33%
2022-01-05	0	1.690	1.690	1.700	1.670	1.710	1,215,000	2,053,150	1.6898	1.452	1.452	1.461	1.435	1.469	1,413,974	1.4520	0.00%
2022-01-04	0	1.690	1.680	1.690	1.670	1.730	955,000	1,621,150	1.6975	1.452	1.444	1.452	1.435	1.487	1,111,395	1.4587	1.20%
2022-01-03	0	1.670	1.630	1.670	1.590	1.670	465,000	757,950	1.6300	1.435	1.401	1.435	1.366	1.435	541,151	1.4006	2.45%
2021-12-31	0	1.630	1.600	1.640	1.580	1.630	505,000	811,600	1.6071	1.401	1.375	1.409	1.358	1.401	587,701	1.3810	3.16%
2021-12-30	0	1.580	1.570	1.580	1.510	1.640	3,045,000	4,816,450	1.5818	1.358	1.349	1.358	1.298	1.409	3,543,664	1.3592	-3.66%
2021-12-29	0	1.640	1.630	1.640	1.630	1.680	485,000	800,050	1.6496	1.409	1.401	1.409	1.401	1.444	564,426	1.4175	-2.96%
2021-12-28	0	1.690	1.690	1.700	1.650	1.780	8,240,000	14,059,650	1.7063	1.452	1.452	1.461	1.418	1.530	9,589,421	1.4662	0.60%
2021-12-24	0	1.680	1.680	1.700	1.650	1.700	655,000	1,103,750	1.6851	1.444	1.444	1.461	1.418	1.461	762,266	1.4480	-1.18%
2021-12-23	0	1.700	1.680	1.700	1.660	1.700	1,995,000	3,356,850	1.6826	1.461	1.444	1.461	1.426	1.461	2,321,711	1.4459	1.19%
2021-12-22	0	1.680	1.670	1.680	1.650	1.680	1,240,000	2,074,100	1.6727	1.444	1.435	1.444	1.418	1.444	1,443,068	1.4373	0.60%
2021-12-21	0	1.670	1.660	1.670	1.630	1.680	1,755,000	2,904,350	1.6549	1.435	1.426	1.435	1.401	1.444	2,042,407	1.4220	0.00%
2021-12-20	0	1.670	1.670	1.680	1.660	1.720	2,930,000	4,929,050	1.6823	1.435	1.435	1.444	1.426	1.478	3,409,831	1.4455	-2.34%
2021-12-17	0	1.710	1.700	1.710	1.680	1.790	5,280,000	9,149,250	1.7328	1.469	1.461	1.469	1.444	1.538	6,144,678	1.4890	0.59%
2021-12-16	0	1.700	1.680	1.700	1.670	1.720	4,000,000	6,790,050	1.6975	1.461	1.444	1.461	1.435	1.478	4,655,059	1.4586	1.80%
2021-12-15	0	1.670	1.670	1.680	1.660	1.750	3,320,000	5,648,430	1.7013	1.435	1.435	1.444	1.426	1.504	3,863,699	1.4619	-2.91%
2021-12-14	0	1.720	1.710	1.720	1.690	1.740	2,675,000	4,567,000	1.7073	1.478	1.469	1.478	1.452	1.495	3,113,071	1.4670	-1.15%
2021-12-13	0	1.740	1.730	1.750	1.700	1.760	2,595,000	4,491,300	1.7308	1.495	1.487	1.504	1.461	1.512	3,019,969	1.4872	2.35%
2021-12-10	0	1.700	1.700	1.710	1.700	1.740	1,925,000	3,294,350	1.7114	1.461	1.461	1.469	1.461	1.495	2,240,247	1.4705	-1.16%
2021-12-09	0	1.720	1.720	1.740	1.680	1.780	2,930,000	5,040,250	1.7202	1.478	1.478	1.495	1.444	1.530	3,409,831	1.4782	1.18%
2021-12-08	0	1.700	1.700	1.720	1.680	1.750	3,235,000	5,535,700	1.7112	1.461	1.461	1.478	1.444	1.504	3,764,779	1.4704	-1.73%
2021-12-07	0	1.730	1.730	1.740	1.730	1.770	1,920,000	3,337,600	1.7383	1.487	1.487	1.495	1.487	1.521	2,234,428	1.4937	-1.70%
2021-12-06	0	1.760	1.740	1.760	1.720	1.830	2,765,000	4,887,655	1.7677	1.512	1.495	1.512	1.478	1.572	3,217,809	1.5189	0.57%
2021-12-03	0	1.750	1.750	1.760	1.710	1.850	4,785,000	8,538,450	1.7844	1.504	1.504	1.512	1.469	1.590	5,568,614	1.5333	0.00%
2021-12-02	0	1.750	1.740	1.780	1.700	1.780	1,419,999	2,476,948	1.7443	1.504	1.495	1.530	1.461	1.530	1,652,545	1.4989	-0.57%
2021-12-01	0	1.760	1.760	1.770	1.650	1.910	11,370,000	20,248,900	1.7809	1.512	1.512	1.521	1.418	1.641	13,232,005	1.5303	6.67%
2021-11-30	0	1.650	1.650	1.670	1.620	1.710	24,420,000	40,302,120	1.6504	1.418	1.418	1.435	1.392	1.469	28,419,134	1.4181	-1.20%
2021-11-29	0	1.670	1.660	1.680	1.660	1.710	4,260,000	7,136,400	1.6752	1.435	1.426	1.444	1.426	1.469	4,957,638	1.4395	-1.18%
2021-11-26	0	1.690	1.690	1.700	1.680	1.750	7,870,000	13,388,800	1.7012	1.452	1.452	1.461	1.444	1.504	9,158,828	1.4618	-3.98%
2021-11-25	0	1.760	1.760	1.780	1.760	1.870	6,565,000	11,863,550	1.8071	1.512	1.512	1.530	1.512	1.607	7,640,115	1.5528	-5.38%
2021-11-24	0	1.860	1.860	1.880	1.770	1.980	9,435,000	17,825,800	1.8893	1.598	1.598	1.615	1.521	1.701	10,980,120	1.6235	1.64%
2021-11-23	0	1.830	1.810	1.830	1.690	1.840	13,645,000	24,156,800	1.7704	1.572	1.555	1.572	1.452	1.581	15,879,569	1.5213	8.28%
2021-11-22	0	1.690	1.670	1.690	1.670	1.730	3,405,000	5,757,500	1.6909	1.452	1.435	1.452	1.435	1.487	3,962,619	1.4530	1.20%
2021-11-19	0	1.670	1.660	1.670	1.640	1.700	3,285,000	5,481,550	1.6687	1.435	1.426	1.435	1.409	1.461	3,822,967	1.4338	0.60%
2021-11-18	0	1.660	1.660	1.670	1.640	1.670	2,769,231	4,594,104	1.6590	1.426	1.426	1.435	1.409	1.435	3,222,733	1.4255	0.61%
2021-11-17	0	1.650	1.650	1.660	1.630	1.660	2,025,000	3,333,350	1.6461	1.418	1.418	1.426	1.401	1.426	2,356,624	1.4145	0.00%
2021-11-16	0	1.650	1.640	1.650	1.630	1.680	4,250,000	7,023,500	1.6526	1.418	1.409	1.418	1.401	1.444	4,946,000	1.4200	-2.37%
2021-11-15	0	1.690	1.670	1.690	1.610	1.690	5,085,000	8,413,200	1.6545	1.452	1.435	1.452	1.383	1.452	5,917,744	1.4217	0.00%
2021-11-12	0	1.690	1.650	1.690	1.590	1.690	8,420,000	13,762,400	1.6345	1.452	1.418	1.452	1.366	1.452	9,798,899	1.4045	4.97%
2021-11-11	0	1.610	1.610	1.620	1.600	1.640	2,405,000	3,888,950	1.6170	1.383	1.383	1.392	1.375	1.409	2,798,854	1.3895	-0.62%
2021-11-10	0	1.620	1.610	1.630	1.590	1.640	1,340,000	2,166,550	1.6168	1.392	1.383	1.401	1.366	1.409	1,559,445	1.3893	0.00%
2021-11-09	0	1.620	1.610	1.620	1.600	1.710	6,731,000	11,152,670	1.6569	1.392	1.383	1.392	1.375	1.469	7,833,300	1.4238	1.25%
2021-11-08	0	1.600	1.590	1.600	1.580	1.620	1,560,000	2,491,700	1.5972	1.375	1.366	1.375	1.358	1.392	1,815,473	1.3725	0.00%
2021-11-05	0	1.600	1.590	1.610	1.560	1.600	2,460,000	3,878,700	1.5767	1.375	1.366	1.383	1.340	1.375	2,862,861	1.3548	0.00%
2021-11-04	0	1.600	1.590	1.600	1.570	1.620	2,922,100	4,662,513	1.5956	1.375	1.366	1.375	1.349	1.392	3,400,637	1.3711	-1.23%
2021-11-03	0	1.620	1.610	1.620	1.550	1.670	5,975,000	9,723,500	1.6274	1.392	1.383	1.392	1.332	1.435	6,953,494	1.3984	3.18%
2021-11-02	0	1.570	1.570	1.590	1.570	1.610	3,260,000	5,156,900	1.5819	1.349	1.349	1.366	1.349	1.383	3,793,873	1.3593	-0.63%
2021-11-01	0	1.580	1.580	1.590	1.570	1.600	3,205,000	5,076,400	1.5839	1.358	1.358	1.366	1.349	1.375	3,729,866	1.3610	-1.25%
2021-10-29	0	1.600	1.580	1.600	1.580	1.640	4,755,000	7,618,900	1.6023	1.375	1.358	1.375	1.358	1.409	5,533,701	1.3768	-0.62%
2021-10-28	0	1.610	1.610	1.620	1.600	1.740	5,985,000	9,822,650	1.6412	1.383	1.383	1.392	1.375	1.495	6,965,132	1.4103	-5.29%
2021-10-27	0	1.700	1.690	1.700	1.590	1.800	9,315,000	15,597,250	1.6744	1.461	1.452	1.461	1.366	1.547	10,840,468	1.4388	5.59%
2021-10-26	0	1.610	1.610	1.620	1.600	1.660	3,560,000	5,767,050	1.6200	1.383	1.383	1.392	1.375	1.426	4,143,002	1.3920	-1.83%
2021-10-25	0	1.640	1.640	1.650	1.630	1.700	2,429,200	4,017,320	1.6538	1.409	1.409	1.418	1.401	1.461	2,827,017	1.4210	-2.38%
2021-10-22	0	1.680	1.680	1.690	1.660	1.700	2,485,000	4,152,450	1.6710	1.444	1.444	1.452	1.426	1.461	2,891,955	1.4359	0.00%
2021-10-21	0	1.680	1.680	1.690	1.680	1.710	5,890,000	9,950,500	1.6894	1.444	1.444	1.452	1.444	1.469	6,854,574	1.4517	0.00%
2021-10-20	0	1.680	1.680	1.690	1.680	1.760	7,100,000	12,103,500	1.7047	1.444	1.444	1.452	1.444	1.512	8,262,729	1.4648	-6.15%
2021-10-19	0	1.790	1.770	1.790	1.760	1.870	9,560,000	17,252,200	1.8046	1.538	1.521	1.538	1.512	1.607	11,125,591	1.5507	1.13%
2021-10-18	0	1.770	1.770	1.780	1.680	1.830	12,770,000	22,528,800	1.7642	1.521	1.521	1.530	1.444	1.572	14,861,275	1.5159	5.99%
2021-10-15	0	1.670	1.660	1.680	1.640	1.710	6,725,000	11,222,600	1.6688	1.435	1.426	1.444	1.409	1.469	7,826,318	1.4340	-2.91%
2021-10-12	0	1.720	1.720	1.740	1.710	1.810	3,635,000	6,375,100	1.7538	1.478	1.478	1.495	1.469	1.555	4,230,285	1.5070	-0.58%
2021-10-11	0	1.730	1.710	1.730	1.680	1.740	10,040,000	17,227,100	1.7158	1.487	1.469	1.487	1.444	1.495	11,684,198	1.4744	4.22%
2021-10-08	0	1.660	1.660	1.680	1.650	1.690	2,840,000	4,740,900	1.6693	1.426	1.426	1.444	1.418	1.452	3,305,092	1.4344	-1.19%
2021-10-07	0	1.680	1.660	1.680	1.600	1.800	12,335,000	20,978,350	1.7007	1.444	1.426	1.444	1.375	1.547	14,355,038	1.4614	1.82%
2021-10-06	0	1.650	1.660	1.670	1.620	1.740	4,510,000	7,476,950	1.6579	1.418	1.426	1.435	1.392	1.495	5,248,579	1.4246	-2.94%
2021-10-05	0	1.700	1.690	1.710	1.630	1.810	6,080,000	10,699,250	1.7597	1.461	1.452	1.469	1.401	1.555	7,075,689	1.5121	-1.73%
2021-10-04	0	1.730	1.690	1.730	1.640	1.790	7,255,000	12,472,900	1.7192	1.487	1.452	1.487	1.409	1.538	8,443,113	1.4773	4.85%
2021-09-30	0	1.650	1.640	1.650	1.560	1.670	1,810,000	2,910,900	1.6082	1.418	1.409	1.418	1.340	1.435	2,106,414	1.3819	1.85%
2021-09-29	0	1.620	1.620	1.630	1.600	1.690	2,755,000	4,483,300	1.6273	1.392	1.392	1.401	1.375	1.452	3,206,172	1.3983	-4.14%
2021-09-28	0	1.690	1.690	1.710	1.660	1.730	4,370,000	7,435,350	1.7015	1.452	1.452	1.469	1.426	1.487	5,085,652	1.4620	1.20%
2021-09-27	0	1.670	1.670	1.680	1.660	1.770	6,255,000	10,714,250	1.7129	1.435	1.435	1.444	1.426	1.521	7,279,348	1.4719	1.21%
2021-09-24	0	1.650	1.650	1.670	1.650	1.720	9,710,000	16,255,600	1.6741	1.418	1.418	1.435	1.418	1.478	11,300,155	1.4385	-4.07%
2021-09-23	0	1.720	1.720	1.730	1.670	1.850	18,920,000	33,042,900	1.7465	1.478	1.478	1.487	1.435	1.590	22,018,428	1.5007	8.86%
2021-09-21	0	1.580	1.560	1.580	1.500	1.600	4,435,000	6,880,700	1.5515	1.358	1.340	1.358	1.289	1.375	5,161,296	1.3331	-1.25%
2021-09-20	0	1.600	1.600	1.610	1.590	1.770	11,110,000	18,553,950	1.6700	1.375	1.375	1.383	1.366	1.521	12,929,426	1.4350	-9.09%
2021-09-17	0	1.760	1.700	1.760	1.630	1.900	18,562,162	32,876,048	1.7711	1.512	1.461	1.512	1.401	1.633	21,601,989	1.5219	-2.22%
2021-09-16	0	1.800	1.770	1.800	1.680	2.140	33,080,000	63,382,750	1.9160	1.547	1.521	1.547	1.444	1.839	38,497,337	1.6464	-9.55%
2021-09-15	0	1.990	1.980	1.990	1.950	2.080	16,320,000	32,754,150	2.0070	1.710	1.701	1.710	1.676	1.787	18,992,640	1.7246	1.53%
2021-09-14	0	1.960	1.960	2.000	1.950	2.170	32,840,000	66,856,400	2.0358	1.684	1.684	1.719	1.676	1.865	38,218,033	1.7493	-2.49%
2021-09-13	0	2.010	2.010	2.020	1.820	2.100	32,270,000	64,262,250	1.9914	1.727	1.727	1.736	1.564	1.804	37,554,687	1.7112	6.91%
2021-09-10	0	1.880	1.870	1.890	1.590	1.950	56,417,900	103,779,165	1.8395	1.615	1.607	1.624	1.366	1.676	65,657,161	1.5806	17.50%
2021-09-09	0	1.600	1.600	1.610	1.570	1.680	16,057,766	26,174,742	1.6300	1.375	1.375	1.383	1.349	1.444	18,687,461	1.4007	1.91%
2021-09-08	0	1.570	1.570	1.580	1.570	1.670	10,115,000	16,225,650	1.6041	1.349	1.349	1.358	1.349	1.435	11,771,480	1.3784	-5.99%
2021-09-07	0	1.670	1.660	1.670	1.660	1.710	6,093,782	10,199,664	1.6738	1.435	1.426	1.435	1.426	1.469	7,091,728	1.4382	-1.76%
2021-09-06	0	1.700	1.690	1.700	1.690	1.740	3,370,000	5,738,605	1.7029	1.461	1.452	1.461	1.452	1.495	3,921,887	1.4632	0.00%
2021-09-03	0	1.700	1.690	1.710	1.690	1.810	7,148,015	12,410,135	1.7362	1.461	1.452	1.469	1.452	1.555	8,318,608	1.4919	-0.58%
2021-09-02	0	1.710	1.710	1.720	1.680	1.750	10,593,461	18,233,469	1.7212	1.469	1.469	1.478	1.444	1.504	12,328,296	1.4790	2.40%
2021-09-01	0	1.670	1.670	1.680	1.670	1.770	8,640,584	14,830,855	1.7164	1.435	1.435	1.444	1.435	1.521	10,055,607	1.4749	-2.34%
2021-08-31	0	1.710	1.710	1.740	1.650	1.780	68,440,965	117,196,040	1.7124	1.469	1.469	1.495	1.418	1.530	79,649,180	1.4714	1.18%
2021-08-30	0	1.690	1.690	1.700	1.680	1.790	12,802,190	22,074,013	1.7242	1.452	1.452	1.461	1.444	1.538	14,898,737	1.4816	0.60%
2021-08-27	0	1.680	1.670	1.680	1.660	1.740	8,335,000	13,998,250	1.6795	1.444	1.435	1.444	1.426	1.495	9,699,979	1.4431	-2.33%
2021-08-26	0	1.720	1.720	1.730	1.710	1.820	8,360,000	14,598,085	1.7462	1.478	1.478	1.487	1.469	1.564	9,729,073	1.5005	-3.37%
2021-08-25	0	1.780	1.780	1.790	1.760	1.850	4,015,000	7,187,525	1.7902	1.530	1.530	1.538	1.512	1.590	4,672,515	1.5383	-2.20%
2021-08-24	0	1.820	1.810	1.820	1.720	1.860	10,470,000	18,644,300	1.7807	1.564	1.555	1.564	1.478	1.598	12,184,617	1.5302	3.41%
2021-08-23	0	1.760	1.750	1.770	1.720	1.880	14,385,173	25,914,781	1.8015	1.512	1.504	1.521	1.478	1.615	16,740,957	1.5480	1.15%
2021-08-20	0	1.740	1.740	1.760	1.700	1.830	5,425,019	9,442,733	1.7406	1.495	1.495	1.512	1.461	1.572	6,313,446	1.4957	-2.79%
2021-08-19	0	1.790	1.790	1.810	1.750	1.920	9,804,429	17,706,703	1.8060	1.538	1.538	1.555	1.504	1.650	11,410,048	1.5519	-6.28%
2021-08-18	0	1.910	1.900	1.920	1.880	2.010	7,405,000	14,229,200	1.9216	1.641	1.633	1.650	1.615	1.727	8,617,678	1.6512	-4.50%
2021-08-17	0	2.000	1.970	2.000	1.870	2.030	15,268,905	29,675,027	1.9435	1.719	1.693	1.719	1.607	1.744	17,769,413	1.6700	3.63%
2021-08-16	0	1.930	1.920	1.930	1.900	2.100	19,323,929	38,279,486	1.9809	1.658	1.650	1.658	1.633	1.804	22,488,507	1.7022	1.05%
2021-08-13	0	1.910	1.910	1.930	1.900	2.080	20,235,196	40,260,359	1.9896	1.641	1.641	1.658	1.633	1.787	23,549,007	1.7096	0.53%
2021-08-12	0	1.900	1.900	1.910	1.860	2.280	61,600,255	128,276,842	2.0824	1.633	1.633	1.641	1.598	1.959	71,688,203	1.7894	-3.55%
2021-08-11	0	1.970	1.960	1.970	1.510	2.200	81,780,000	159,017,850	1.9445	1.693	1.684	1.693	1.298	1.890	95,172,678	1.6708	30.46%
2021-08-10	0	1.510	1.500	1.510	1.480	1.560	13,120,000	19,894,350	1.5163	1.298	1.289	1.298	1.272	1.340	15,268,593	1.3030	0.00%
2021-08-09	0	1.510	1.490	1.510	1.490	1.530	3,730,650	5,621,088	1.5067	1.298	1.280	1.298	1.280	1.315	4,341,599	1.2947	-0.66%
2021-08-06	0	1.520	1.500	1.530	1.490	1.520	2,631,721	3,961,688	1.5054	1.306	1.289	1.315	1.280	1.306	3,062,704	1.2935	1.33%
2021-08-05	0	1.500	1.500	1.510	1.490	1.540	8,535,000	12,856,750	1.5064	1.289	1.289	1.298	1.280	1.323	9,932,732	1.2944	-0.66%
2021-08-04	0	1.510	1.500	1.520	1.470	1.670	19,995,000	30,343,900	1.5176	1.298	1.289	1.306	1.263	1.435	23,269,475	1.3040	-4.43%
2021-08-03	0	1.580	1.560	1.580	1.530	1.730	15,545,000	25,177,800	1.6197	1.358	1.340	1.358	1.315	1.487	18,090,722	1.3918	3.95%
2021-08-02	0	1.520	1.520	1.550	1.470	1.580	8,705,369	13,404,714	1.5398	1.306	1.306	1.332	1.263	1.358	10,131,001	1.3231	1.33%
2021-07-30	0	1.500	1.500	1.520	1.480	1.580	4,160,342	6,253,504	1.5031	1.289	1.289	1.306	1.272	1.358	4,841,659	1.2916	-5.06%
2021-07-29	0	1.580	1.560	1.580	1.490	1.630	10,732,500	16,700,850	1.5561	1.358	1.340	1.358	1.280	1.401	12,490,105	1.3371	6.04%
2021-07-28	0	1.490	1.480	1.500	1.420	1.550	8,385,650	12,309,411	1.4679	1.280	1.272	1.289	1.220	1.332	9,758,924	1.2613	0.68%
2021-07-27	0	1.480	1.480	1.490	1.480	1.570	7,408,315	11,198,749	1.5116	1.272	1.272	1.280	1.272	1.349	8,621,536	1.2989	-1.33%
2021-07-26	0	1.500	1.500	1.510	1.500	1.590	8,285,000	12,616,800	1.5228	1.289	1.289	1.298	1.289	1.366	9,641,791	1.3086	-5.66%
2021-07-23	0	1.590	1.580	1.590	1.580	1.720	7,765,000	12,753,500	1.6424	1.366	1.358	1.366	1.358	1.478	9,036,633	1.4113	-1.85%
2021-07-22	0	1.620	1.610	1.620	1.600	1.680	4,015,491	6,533,370	1.6270	1.392	1.383	1.392	1.375	1.444	4,673,087	1.3981	-1.22%
2021-07-21	0	1.640	1.620	1.640	1.560	1.690	4,570,000	7,474,550	1.6356	1.409	1.392	1.409	1.340	1.452	5,318,405	1.4054	4.46%
2021-07-20	0	1.570	1.570	1.580	1.550	1.650	5,440,145	8,602,927	1.5814	1.349	1.349	1.358	1.332	1.418	6,331,049	1.3588	-4.85%
2021-07-19	0	1.650	1.650	1.660	1.640	1.690	3,190,000	5,299,400	1.6613	1.418	1.418	1.426	1.409	1.452	3,712,409	1.4275	-2.37%
2021-07-16	0	1.690	1.670	1.690	1.670	1.750	3,980,787	6,795,577	1.7071	1.452	1.435	1.452	1.435	1.504	4,632,699	1.4669	-1.74%
2021-07-15	0	1.720	1.710	1.720	1.710	1.750	3,665,000	6,318,000	1.7239	1.478	1.469	1.478	1.469	1.504	4,265,198	1.4813	0.00%
2021-07-14	0	1.720	1.720	1.730	1.720	1.820	5,270,000	9,279,150	1.7607	1.478	1.478	1.487	1.478	1.564	6,133,040	1.5130	-5.49%
2021-07-13	0	1.820	1.810	1.820	1.680	1.850	8,275,325	14,737,322	1.7809	1.564	1.555	1.564	1.444	1.590	9,630,531	1.5303	5.81%
2021-07-12	0	1.720	1.720	1.740	1.700	1.770	3,456,770	5,955,410	1.7228	1.478	1.478	1.495	1.461	1.521	4,022,867	1.4804	-1.71%
2021-07-09	0	1.750	1.740	1.760	1.700	1.770	5,975,339	10,405,633	1.7414	1.504	1.495	1.512	1.461	1.521	6,953,889	1.4964	0.00%
2021-07-08	0	1.750	1.740	1.750	1.740	1.850	9,270,000	16,408,650	1.7701	1.504	1.495	1.504	1.495	1.590	10,788,099	1.5210	-5.41%
2021-07-07	0	1.850	1.840	1.850	1.830	1.920	6,175,000	11,464,100	1.8565	1.590	1.581	1.590	1.572	1.650	7,186,247	1.5953	-4.15%
2021-07-06	0	1.930	1.910	1.930	1.800	1.930	8,606,500	16,040,660	1.8638	1.658	1.641	1.658	1.547	1.658	10,015,941	1.6015	0.52%
2021-07-05	0	1.920	1.910	1.920	1.890	2.210	16,730,000	33,636,800	2.0106	1.650	1.641	1.650	1.624	1.899	19,469,784	1.7276	-8.57%
2021-07-02	0	2.100	2.090	2.110	1.900	2.220	18,650,108	38,906,526	2.0861	1.804	1.796	1.813	1.633	1.908	21,704,338	1.7926	14.13%
2021-06-30	0	1.840	1.830	1.840	1.740	1.870	7,218,110	13,029,213	1.8051	1.581	1.572	1.581	1.495	1.607	8,400,182	1.5511	3.95%
2021-06-29	0	1.770	1.770	1.780	1.730	1.840	4,825,238	8,614,480	1.7853	1.521	1.521	1.530	1.487	1.581	5,615,442	1.5341	-3.80%
2021-06-28	0	1.840	1.830	1.840	1.800	1.940	2,220,086	4,064,959	1.8310	1.581	1.572	1.581	1.547	1.667	2,583,658	1.5733	0.00%
2021-06-25	0	1.840	1.830	1.840	1.810	1.890	4,762,600	8,810,054	1.8498	1.581	1.572	1.581	1.555	1.624	5,542,546	1.5895	0.00%
2021-06-24	0	1.840	1.810	1.840	1.800	1.900	7,775,000	14,229,450	1.8302	1.581	1.555	1.581	1.547	1.633	9,048,271	1.5726	-3.16%
2021-06-23	0	1.900	1.890	1.900	1.790	1.930	8,245,000	15,296,100	1.8552	1.633	1.624	1.633	1.538	1.658	9,595,240	1.5941	1.06%
2021-06-22	0	1.880	1.880	1.890	1.850	2.070	18,544,715	35,653,255	1.9226	1.615	1.615	1.624	1.590	1.779	21,581,685	1.6520	-7.39%
2021-06-21	0	2.030	2.020	2.030	1.990	2.070	7,110,967	14,356,554	2.0189	1.744	1.736	1.744	1.710	1.779	8,275,492	1.7348	-0.49%
2021-06-18	0	2.040	2.030	2.040	2.010	2.130	13,653,650	27,961,950	2.0479	1.753	1.744	1.753	1.727	1.830	15,889,636	1.7598	-2.39%
2021-06-17	0	2.090	2.090	2.100	2.080	2.280	9,305,080	20,050,518	2.1548	1.796	1.796	1.804	1.787	1.959	10,828,924	1.8516	-2.34%
2021-06-16	0	2.140	2.130	2.140	2.110	2.250	11,910,000	25,592,650	2.1488	1.839	1.830	1.839	1.813	1.933	13,860,438	1.8465	-4.89%
2021-06-15	0	2.250	2.240	2.250	2.130	2.270	12,416,618	27,303,462	2.1989	1.933	1.925	1.933	1.830	1.951	14,450,022	1.8895	1.35%
2021-06-11	0	2.220	2.220	2.230	2.190	2.410	13,655,197	31,127,325	2.2795	1.908	1.908	1.916	1.882	2.071	15,891,436	1.9587	-1.33%
2021-06-10	0	2.250	2.250	2.260	2.230	2.540	24,920,228	57,944,028	2.3252	1.933	1.933	1.942	1.916	2.183	29,001,282	1.9980	-10.71%
2021-06-09	0	2.520	2.510	2.520	2.390	2.700	35,636,075	91,871,812	2.5781	2.165	2.157	2.165	2.054	2.320	41,472,007	2.2153	5.44%
2021-06-08	0	2.390	2.380	2.390	2.210	2.520	19,150,239	45,294,316	2.3652	2.054	2.045	2.054	1.899	2.165	22,286,372	2.0324	0.00%
2021-06-07	0	2.390	2.380	2.390	2.370	2.690	19,940,269	49,089,798	2.4618	2.054	2.045	2.054	2.036	2.311	23,205,781	2.1154	-10.15%
2021-06-04	0	2.660	2.660	2.670	2.620	2.800	27,548,494	73,683,203	2.6747	2.286	2.286	2.294	2.251	2.406	32,059,965	2.2983	-2.56%
2021-06-03	0	2.730	2.730	2.740	2.650	3.080	44,253,283	123,789,185	2.7973	2.346	2.346	2.354	2.277	2.647	51,500,409	2.4037	-5.86%
2021-06-02	0	2.900	2.900	2.920	2.600	3.150	65,471,205	191,875,957	2.9307	2.492	2.492	2.509	2.234	2.707	76,193,078	2.5183	12.29%
2021-06-01	0	2.620	2.620	2.630	2.590	3.070	43,428,782	119,677,083	2.7557	2.219	2.219	2.228	2.194	2.600	51,274,779	2.3340	-12.96%
2021-05-31	0	3.010	3.010	3.030	2.970	5.080	40,229,611	137,611,271	3.4206	2.549	2.549	2.566	2.516	4.303	47,497,634	2.8972	-37.29%
2021-05-28	0	4.800	4.780	4.850	4.800	13.50	43,838,800	294,086,696	6.7084	4.066	4.049	4.108	4.066	11.43	51,758,872	5.6819	-68.59%
2021-05-27	0	15.28	-	15.28	15.28	16.70	83,452,042	1,287,865,704	15.432	12.94	-	12.94	12.94	14.14	98,528,782	13.071	-7.28%
2021-05-26	0	16.48	16.44	16.48	16.32	16.56	9,079,690	149,460,276	16.461	13.96	13.92	13.96	13.82	14.03	10,720,059	13.942	0.86%
2021-05-25	0	16.34	16.32	16.34	16.02	16.54	6,275,000	102,090,065	16.269	13.84	13.82	13.84	13.57	14.01	7,408,664	13.780	2.77%
2021-05-24	0	15.90	15.84	15.96	15.38	16.14	5,655,000	90,048,735	15.924	13.47	13.42	13.52	13.03	13.67	6,676,652	13.487	0.00%
2021-05-21	0	15.90	15.84	15.90	15.50	16.16	2,415,000	38,267,700	15.846	13.47	13.42	13.47	13.13	13.69	2,851,302	13.421	-1.61%
2021-05-20	0	16.16	16.12	16.20	15.24	16.46	6,930,000	111,783,625	16.130	13.69	13.65	13.72	12.91	13.94	8,181,998	13.662	0.12%
2021-05-18	0	16.14	16.12	16.14	15.88	16.16	5,043,700	80,959,668	16.052	13.67	13.65	13.67	13.45	13.69	5,954,913	13.595	1.51%
2021-05-17	0	15.90	15.82	15.90	15.20	16.00	6,725,810	106,583,364	15.847	13.47	13.40	13.47	12.87	13.55	7,940,919	13.422	3.25%
2021-05-14	0	15.40	15.38	15.40	15.12	15.66	3,930,000	60,425,560	15.376	13.04	13.03	13.04	12.81	13.26	4,640,008	13.023	1.58%
2021-05-13	0	15.16	15.10	15.16	15.02	15.98	5,325,000	83,658,640	15.711	12.84	12.79	12.84	12.72	13.53	6,287,033	13.307	-4.41%
2021-05-12	0	15.86	15.82	15.86	15.76	16.28	10,735,000	170,433,435	15.876	13.43	13.40	13.43	13.35	13.79	12,674,423	13.447	1.02%
2021-05-11	0	15.70	15.56	15.70	15.00	15.76	1,780,000	27,535,100	15.469	13.30	13.18	13.30	12.70	13.35	2,101,581	13.102	-1.13%
2021-05-10	0	15.88	15.86	15.88	15.84	15.98	3,340,000	53,088,985	15.895	13.45	13.43	13.45	13.42	13.53	3,943,416	13.463	0.00%
2021-05-07	0	15.88	15.84	15.88	15.78	15.96	2,080,000	33,042,000	15.886	13.45	13.42	13.45	13.37	13.52	2,455,780	13.455	0.00%
2021-05-06	0	15.88	15.80	15.88	15.46	15.92	1,480,000	23,325,000	15.760	13.45	13.38	13.45	13.09	13.48	1,747,382	13.349	1.28%
2021-05-05	0	15.68	15.50	15.68	14.98	15.76	1,035,000	16,072,800	15.529	13.28	13.13	13.28	12.69	13.35	1,221,987	13.153	-0.76%
2021-05-04	0	15.80	15.64	15.84	15.40	15.90	1,060,000	16,703,300	15.758	13.38	13.25	13.42	13.04	13.47	1,251,503	13.347	0.00%
2021-05-03	0	15.80	15.78	15.84	14.84	15.86	870,000	13,614,200	15.649	13.38	13.37	13.42	12.57	13.43	1,027,177	13.254	2.73%
2021-04-30	0	15.38	14.90	15.40	14.80	15.38	870,000	13,073,200	15.027	13.03	12.62	13.04	12.54	13.03	1,027,177	12.727	0.92%
2021-04-29	0	15.24	14.98	15.24	14.60	15.70	975,000	14,509,600	14.882	12.91	12.69	12.91	12.37	13.30	1,151,147	12.604	1.87%
2021-04-28	0	14.96	14.92	15.18	14.76	15.30	950,000	14,315,900	15.069	12.67	12.64	12.86	12.50	12.96	1,121,630	12.763	-1.58%
2021-04-27	0	15.20	15.20	15.28	14.80	15.60	490,000	7,479,800	15.265	12.87	12.87	12.94	12.54	13.21	578,525	12.929	0.66%
2021-04-26	0	15.10	14.88	15.10	14.90	15.40	620,000	9,379,700	15.129	12.79	12.60	12.79	12.62	13.04	732,011	12.814	0.27%
2021-04-23	0	15.06	15.06	15.28	14.78	15.50	495,000	7,494,300	15.140	12.76	12.76	12.94	12.52	13.13	584,428	12.823	2.03%
2021-04-22	0	14.76	14.76	14.84	14.60	14.84	530,000	7,819,300	14.753	12.50	12.50	12.57	12.37	12.57	625,752	12.496	0.27%
2021-04-21	0	14.72	14.72	14.80	14.54	15.04	1,096,500	16,124,060	14.705	12.47	12.47	12.54	12.32	12.74	1,294,598	12.455	-2.77%
2021-04-20	0	15.14	14.94	15.14	14.90	15.82	650,000	9,812,950	15.097	12.82	12.65	12.82	12.62	13.40	767,431	12.787	-4.30%
2021-04-19	0	15.82	15.78	15.86	15.74	15.90	850,000	13,466,800	15.843	13.40	13.37	13.43	13.33	13.47	1,003,564	13.419	0.51%
2021-04-16	0	15.74	15.58	15.74	15.06	15.80	1,195,000	18,520,400	15.498	13.33	13.20	13.33	12.76	13.38	1,410,893	13.127	4.52%
2021-04-15	0	15.06	15.02	15.06	14.92	15.14	510,000	7,677,300	15.054	12.76	12.72	12.76	12.64	12.82	602,138	12.750	0.27%
2021-04-14	0	15.02	14.98	15.04	14.68	15.06	605,000	8,994,300	14.867	12.72	12.69	12.74	12.43	12.76	714,301	12.592	2.18%
2021-04-13	0	14.70	14.62	14.70	14.60	14.78	1,870,000	27,458,650	14.684	12.45	12.38	12.45	12.37	12.52	2,207,841	12.437	-0.27%
2021-04-12	0	14.74	14.74	15.00	14.64	15.80	1,760,000	26,650,500	15.142	12.48	12.48	12.70	12.40	13.38	2,077,968	12.825	-7.30%
2021-04-09	0	15.90	15.88	15.90	15.80	15.94	715,000	11,366,500	15.897	13.47	13.45	13.47	13.38	13.50	844,174	13.465	0.13%
2021-04-08	0	15.88	15.84	15.90	15.86	15.98	1,725,000	27,426,000	15.899	13.45	13.42	13.47	13.43	13.53	2,036,645	13.466	0.00%
2021-04-07	0	15.88	15.84	15.88	15.82	16.14	1,900,000	30,251,675	15.922	13.45	13.42	13.45	13.40	13.67	2,243,261	13.486	0.25%
2021-04-01	0	15.84	15.82	15.86	15.72	15.86	2,555,000	40,357,700	15.796	13.42	13.40	13.43	13.31	13.43	3,016,595	13.379	1.02%
2021-03-31	0	15.68	15.64	15.76	15.68	15.84	2,000,000	31,530,500	15.765	13.28	13.25	13.35	13.28	13.42	2,361,327	13.353	-0.51%
2021-03-30	0	15.76	15.66	15.76	15.64	15.96	4,535,000	71,419,300	15.749	13.35	13.26	13.35	13.25	13.52	5,354,309	13.339	0.77%
2021-03-29	0	15.64	15.58	15.64	15.46	15.68	1,620,000	25,291,850	15.612	13.25	13.20	13.25	13.09	13.28	1,912,675	13.223	0.64%
2021-03-26	0	15.54	15.50	15.60	15.50	15.68	1,425,000	22,225,815	15.597	13.16	13.13	13.21	13.13	13.28	1,682,446	13.210	0.00%
2021-03-25	0	15.54	15.48	15.54	14.84	15.54	2,050,000	31,663,400	15.446	13.16	13.11	13.16	12.57	13.16	2,420,360	13.082	1.44%
2021-03-24	0	15.32	15.16	15.38	14.30	15.40	1,100,000	16,392,100	14.902	12.98	12.84	13.03	12.11	13.04	1,298,730	12.622	5.08%
2021-03-23	0	14.58	14.58	14.80	14.36	14.90	1,065,000	15,513,200	14.566	12.35	12.35	12.54	12.16	12.62	1,257,407	12.337	0.97%
2021-03-22	0	14.44	14.44	14.52	14.32	15.10	1,275,000	18,608,190	14.595	12.23	12.23	12.30	12.13	12.79	1,505,346	12.361	-6.48%
2021-03-19	0	15.44	15.22	15.44	14.20	15.44	23,145,000	355,347,500	15.353	13.08	12.89	13.08	12.03	13.08	27,326,457	13.004	-0.39%
2021-03-18	0	15.50	15.42	15.50	14.70	15.60	1,915,000	29,480,400	15.395	13.13	13.06	13.13	12.45	13.21	2,260,971	13.039	4.03%
2021-03-17	0	14.90	14.86	15.08	14.18	15.38	1,710,000	25,511,435	14.919	12.62	12.59	12.77	12.01	13.03	2,018,935	12.636	2.90%
2021-03-16	0	14.48	14.48	14.64	14.46	15.20	1,320,000	19,549,260	14.810	12.26	12.26	12.40	12.25	12.87	1,558,476	12.544	-1.09%
2021-03-15	0	14.64	14.60	14.90	14.54	15.58	1,305,000	19,440,980	14.897	12.40	12.37	12.62	12.32	13.20	1,540,766	12.618	-5.67%
2021-03-12	0	15.52	15.50	15.52	15.46	15.56	1,700,000	26,367,500	15.510	13.15	13.13	13.15	13.09	13.18	2,007,128	13.137	0.00%
2021-03-11	0	15.52	15.50	15.52	15.48	15.58	2,505,000	38,886,100	15.523	13.15	13.13	13.15	13.11	13.20	2,957,562	13.148	0.13%
2021-03-10	0	15.50	15.40	15.50	15.30	15.54	2,565,000	39,677,000	15.469	13.13	13.04	13.13	12.96	13.16	3,028,402	13.102	1.84%
2021-03-09	0	15.22	15.00	15.22	14.30	15.28	1,670,000	25,168,395	15.071	12.89	12.70	12.89	12.11	12.94	1,971,708	12.765	7.94%
2021-03-08	0	14.10	14.10	14.30	13.40	14.48	1,345,000	19,128,100	14.222	11.94	11.94	12.11	11.35	12.26	1,587,992	12.045	0.00%
2021-03-05	0	14.10	14.10	14.42	13.80	15.32	2,051,985	29,428,870	14.342	11.94	11.94	12.21	11.69	12.98	2,422,704	12.147	-8.56%
2021-03-04	0	15.42	15.38	15.42	15.38	15.50	3,310,000	51,152,800	15.454	13.06	13.03	13.06	13.03	13.13	3,907,996	13.089	0.13%
2021-03-03	0	15.40	15.38	15.48	15.36	15.52	1,350,000	20,883,700	15.469	13.04	13.03	13.11	13.01	13.15	1,593,896	13.102	0.39%
2021-03-02	0	15.34	15.32	15.34	15.22	15.48	1,165,000	17,899,300	15.364	12.99	12.98	12.99	12.89	13.11	1,375,473	13.013	-0.26%
2021-03-01	0	15.38	15.32	15.46	15.22	15.40	1,721,000	26,408,870	15.345	13.03	12.98	13.09	12.89	13.04	2,031,922	12.997	1.18%
2021-02-26	0	15.20	15.20	15.30	15.00	15.30	685,000	10,393,200	15.173	12.87	12.87	12.96	12.70	12.96	808,755	12.851	-0.91%
2021-02-25	0	15.34	15.30	15.38	15.00	15.46	1,940,000	29,761,600	15.341	12.99	12.96	13.03	12.70	13.09	2,290,487	12.994	2.95%
2021-02-24	0	14.90	14.88	14.96	14.90	15.34	1,185,000	17,896,450	15.103	12.62	12.60	12.67	12.62	12.99	1,399,086	12.792	-2.74%
2021-02-23	0	15.32	15.30	15.34	15.20	15.38	1,820,000	27,893,200	15.326	12.98	12.96	12.99	12.87	13.03	2,148,808	12.981	0.13%
2021-02-22	0	15.30	15.26	15.30	15.18	15.70	4,065,000	62,281,700	15.322	12.96	12.92	12.96	12.86	13.30	4,799,397	12.977	1.46%
2021-02-19	0	15.08	15.04	15.08	14.78	15.10	685,000	10,247,700	14.960	12.77	12.74	12.77	12.52	12.79	808,755	12.671	0.13%
2021-02-18	0	15.06	15.02	15.06	14.82	15.12	840,000	12,625,600	15.031	12.76	12.72	12.76	12.55	12.81	991,757	12.731	-0.40%
2021-02-17	0	15.12	15.00	15.12	14.90	15.20	1,070,000	16,126,300	15.071	12.81	12.70	12.81	12.62	12.87	1,263,310	12.765	0.00%
2021-02-16	0	15.12	15.08	15.14	15.00	15.14	835,000	12,603,500	15.094	12.81	12.77	12.82	12.70	12.82	985,854	12.784	0.80%
2021-02-11	0	15.00	15.00	15.10	15.00	15.10	270,000	4,073,600	15.087	12.70	12.70	12.79	12.70	12.79	318,779	12.779	-0.53%
2021-02-10	0	15.08	15.00	15.08	14.80	15.10	640,000	9,622,800	15.036	12.77	12.70	12.77	12.54	12.79	755,625	12.735	0.00%
2021-02-09	0	15.08	15.00	15.10	15.00	15.14	1,070,000	16,134,000	15.079	12.77	12.70	12.79	12.70	12.82	1,263,310	12.771	-0.26%
2021-02-08	0	15.12	15.06	15.14	15.06	15.16	1,090,000	16,470,400	15.111	12.81	12.76	12.82	12.76	12.84	1,286,923	12.798	0.13%
2021-02-05	0	15.10	14.94	15.10	14.90	15.20	1,400,000	21,079,500	15.057	12.79	12.65	12.79	12.62	12.87	1,652,929	12.753	1.89%
2021-02-04	0	14.82	14.80	14.90	14.50	15.06	1,120,000	16,766,800	14.970	12.55	12.54	12.62	12.28	12.76	1,322,343	12.680	0.27%
2021-02-03	0	14.78	14.70	14.82	14.48	14.94	900,000	13,343,900	14.827	12.52	12.45	12.55	12.26	12.65	1,062,597	12.558	1.51%
2021-02-02	0	14.56	14.56	14.70	14.00	14.96	745,000	10,909,300	14.643	12.33	12.33	12.45	11.86	12.67	879,594	12.403	-0.95%
2021-02-01	0	14.70	14.68	14.78	14.46	14.94	575,000	8,533,400	14.841	12.45	12.43	12.52	12.25	12.65	678,882	12.570	-0.27%
2021-01-29	0	14.74	14.50	14.78	14.32	14.92	510,000	7,545,100	14.794	12.48	12.28	12.52	12.13	12.64	602,138	12.531	2.93%
2021-01-28	0	14.32	14.32	14.70	14.32	14.86	715,000	10,385,400	14.525	12.13	12.13	12.45	12.13	12.59	844,174	12.302	-4.41%
2021-01-27	0	14.98	14.96	14.98	14.48	15.00	1,500,000	22,364,400	14.910	12.69	12.67	12.69	12.26	12.70	1,770,995	12.628	3.45%
2021-01-26	0	14.48	14.30	14.48	14.20	14.90	1,195,000	17,370,100	14.536	12.26	12.11	12.26	12.03	12.62	1,410,893	12.311	-2.82%
2021-01-25	0	14.90	14.88	14.90	14.50	14.94	1,603,003	23,881,264	14.898	12.62	12.60	12.62	12.28	12.65	1,892,607	12.618	0.13%
2021-01-22	0	14.88	14.72	14.90	14.40	14.90	1,085,000	16,088,800	14.828	12.60	12.47	12.62	12.20	12.62	1,281,020	12.559	0.54%
2021-01-21	0	14.80	14.72	14.80	14.26	14.80	1,370,000	20,082,900	14.659	12.54	12.47	12.54	12.08	12.54	1,617,509	12.416	3.79%
2021-01-20	0	14.26	14.22	14.28	14.00	14.26	950,000	13,433,800	14.141	12.08	12.04	12.09	11.86	12.08	1,121,630	11.977	1.42%
2021-01-19	0	14.06	13.90	14.06	13.60	14.06	1,225,000	17,015,500	13.890	11.91	11.77	11.91	11.52	11.91	1,446,313	11.765	3.38%
2021-01-18	0	13.60	13.50	13.60	13.40	13.60	645,000	8,738,600	13.548	11.52	11.43	11.52	11.35	11.52	761,528	11.475	0.89%
2021-01-15	0	13.48	13.46	13.48	13.18	13.50	1,045,000	13,994,800	13.392	11.42	11.40	11.42	11.16	11.43	1,233,793	11.343	0.90%
2021-01-14	0	13.36	13.20	13.38	13.16	13.50	785,000	10,484,900	13.357	11.32	11.18	11.33	11.15	11.43	926,821	11.313	0.60%
2021-01-13	0	13.28	13.20	13.30	12.80	13.28	1,185,000	15,546,700	13.120	11.25	11.18	11.26	10.84	11.25	1,399,086	11.112	2.31%
2021-01-12	0	12.98	12.90	12.98	12.22	12.98	1,605,000	20,470,900	12.755	10.99	10.93	10.99	10.35	10.99	1,894,965	10.803	6.39%
2021-01-11	0	12.20	12.04	12.20	11.90	12.20	1,265,000	15,294,200	12.090	10.33	10.20	10.33	10.08	10.33	1,493,539	10.240	0.16%
2021-01-08	0	12.18	12.18	12.20	11.44	12.18	1,305,000	15,696,100	12.028	10.32	10.32	10.33	9.689	10.32	1,540,766	10.187	4.10%
2021-01-07	0	11.70	11.68	11.70	10.88	11.70	1,230,000	14,077,700	11.445	9.910	9.893	9.910	9.215	9.910	1,452,216	9.6939	5.03%
2021-01-06	0	11.14	11.00	11.16	10.92	11.14	1,080,000	11,911,300	11.029	9.435	9.317	9.452	9.249	9.435	1,275,117	9.3413	2.20%
2021-01-05	0	10.90	10.90	10.98	10.32	11.02	1,305,000	14,077,600	10.787	9.232	9.232	9.300	8.741	9.334	1,540,766	9.1368	4.61%
2021-01-04	0	10.42	10.42	10.50	9.480	10.52	1,120,000	11,621,650	10.377	8.826	8.826	8.893	8.029	8.910	1,322,343	8.7887	4.30%
2020-12-31	0	9.990	9.990	10.26	9.990	10.32	615,000	6,256,050	10.172	8.461	8.461	8.690	8.461	8.741	726,108	8.6159	-4.31%
2020-12-30	0	10.44	10.14	10.46	10.20	10.50	525,000	5,438,200	10.359	8.842	8.588	8.859	8.639	8.893	619,848	8.7734	-0.57%
2020-12-29	0	10.50	10.30	10.52	9.720	10.50	910,000	9,258,050	10.174	8.893	8.724	8.910	8.233	8.893	1,074,404	8.6169	6.92%
2020-12-28	0	9.820	9.820	9.950	9.710	10.04	580,000	5,757,450	9.9266	8.317	8.317	8.427	8.224	8.504	684,785	8.4077	-0.91%
2020-12-24	0	9.910	9.770	9.910	9.770	9.910	320,000	3,141,550	9.8173	8.394	8.275	8.394	8.275	8.394	377,812	8.3151	2.16%
2020-12-23	0	9.700	9.720	9.910	9.610	9.980	510,000	5,033,200	9.8690	8.216	8.233	8.394	8.139	8.453	602,138	8.3589	-0.72%
2020-12-22	0	9.770	9.660	9.770	9.600	9.990	670,000	6,569,900	9.8058	8.275	8.182	8.275	8.131	8.461	791,045	8.3053	0.41%
2020-12-21	0	9.730	9.710	9.800	9.710	10.10	885,000	8,801,900	9.9456	8.241	8.224	8.300	8.224	8.555	1,044,887	8.4238	-1.62%
2020-12-18	0	9.890	9.830	9.890	9.600	10.00	725,000	7,124,600	9.8270	8.377	8.326	8.377	8.131	8.470	855,981	8.3233	4.11%
2020-12-17	0	9.500	9.310	9.500	8.890	9.500	705,000	6,601,350	9.3636	8.046	7.885	8.046	7.530	8.046	832,368	7.9308	5.56%
2020-12-16	0	9.000	8.810	9.000	8.300	9.000	1,025,000	8,935,500	8.7176	7.623	7.462	7.623	7.030	7.623	1,210,180	7.3836	5.02%
2020-12-15	0	8.570	8.530	8.600	8.320	8.570	1,085,000	9,150,400	8.4335	7.259	7.225	7.284	7.047	7.259	1,281,020	7.1431	2.63%
2020-12-14	0	8.350	8.350	8.430	8.240	8.590	1,110,000	9,235,400	8.3202	7.072	7.072	7.140	6.979	7.276	1,310,537	7.0470	-0.60%
2020-12-11	0	8.400	8.130	8.410	8.100	8.550	1,250,000	10,326,400	8.2611	7.115	6.886	7.123	6.861	7.242	1,475,829	6.9970	0.60%
2020-12-10	0	8.350	8.250	8.390	8.150	8.490	1,025,000	8,420,750	8.2154	7.072	6.988	7.106	6.903	7.191	1,210,180	6.9583	0.60%
2020-12-09	0	8.300	8.160	8.300	8.110	8.610	1,060,000	8,711,850	8.2187	7.030	6.911	7.030	6.869	7.293	1,251,503	6.9611	-0.36%
2020-12-08	0	8.330	8.140	8.330	8.090	8.660	1,095,000	8,971,950	8.1936	7.055	6.894	7.055	6.852	7.335	1,292,827	6.9398	-1.54%
2020-12-07	0	8.460	8.150	8.470	8.030	8.460	1,045,000	8,535,350	8.1678	7.165	6.903	7.174	6.801	7.165	1,233,793	6.9180	4.32%
2020-12-04	0	8.110	8.110	8.480	8.060	8.500	1,040,000	8,517,050	8.1895	6.869	6.869	7.182	6.827	7.199	1,227,890	6.9363	-5.04%
2020-12-03	0	8.540	8.180	8.550	8.110	8.550	1,105,000	9,112,250	8.2464	7.233	6.928	7.242	6.869	7.242	1,304,633	6.9845	3.89%
2020-12-02	0	8.220	8.100	8.250	8.000	9.280	1,185,000	10,090,400	8.5151	6.962	6.861	6.988	6.776	7.860	1,399,086	7.2121	-10.07%
2020-12-01	0	9.140	9.140	9.150	8.900	9.490	1,045,000	9,560,100	9.1484	7.741	7.741	7.750	7.538	8.038	1,233,793	7.7485	-2.35%
2020-11-30	0	9.360	9.430	9.500	9.310	9.630	500,000	4,709,150	9.4183	7.928	7.987	8.046	7.885	8.156	590,332	7.9771	0.00%
2020-11-27	0	9.360	9.390	9.430	9.310	9.500	690,000	6,480,900	9.3926	7.928	7.953	7.987	7.885	8.046	814,658	7.9554	-0.32%
2020-11-26	0	9.390	9.440	9.500	9.340	9.500	1,050,000	9,902,550	9.4310	7.953	7.996	8.046	7.911	8.046	1,239,697	7.9879	1.73%
2020-11-25	0	9.230	9.230	9.330	9.110	9.510	1,090,000	10,073,650	9.2419	7.818	7.818	7.902	7.716	8.055	1,286,923	7.8277	-1.60%
2020-11-24	0	9.380	9.390	9.410	8.970	9.540	1,145,000	10,687,400	9.3340	7.945	7.953	7.970	7.597	8.080	1,351,860	7.9057	6.71%
2020-11-23	0	8.790	8.790	9.000	8.570	9.000	1,275,000	11,292,450	8.8568	7.445	7.445	7.623	7.259	7.623	1,505,346	7.5016	1.50%
2020-11-20	0	8.660	8.650	8.760	8.440	8.860	1,215,000	10,575,500	8.7041	7.335	7.326	7.420	7.149	7.504	1,434,506	7.3722	0.23%
2020-11-19	0	8.640	8.480	8.750	8.190	8.750	1,120,000	9,536,500	8.5147	7.318	7.182	7.411	6.937	7.411	1,322,343	7.2118	4.73%
2020-11-18	0	8.250	8.250	8.400	8.120	8.480	575,000	4,766,750	8.2900	6.988	6.988	7.115	6.877	7.182	678,882	7.0215	0.00%
2020-11-17	0	8.250	8.250	8.350	8.130	8.440	625,000	5,134,900	8.2158	6.988	6.988	7.072	6.886	7.149	737,915	6.9587	1.23%
2020-11-16	0	8.150	8.130	8.350	8.130	8.370	650,000	5,359,250	8.2450	6.903	6.886	7.072	6.886	7.089	767,431	6.9834	0.25%
2020-11-13	0	8.130	8.130	8.300	8.060	8.430	1,110,000	9,121,050	8.2172	6.886	6.886	7.030	6.827	7.140	1,310,537	6.9598	0.62%
2020-11-12	0	8.080	8.080	8.430	8.080	8.460	1,020,000	8,486,100	8.3197	6.844	6.844	7.140	6.844	7.165	1,204,277	7.0466	-1.82%
2020-11-11	0	8.230	8.080	8.240	8.070	8.340	1,010,000	8,222,100	8.1407	6.971	6.844	6.979	6.835	7.064	1,192,470	6.8950	0.98%
2020-11-10	0	8.150	8.150	8.240	8.010	8.380	1,075,000	8,732,250	8.1230	6.903	6.903	6.979	6.784	7.098	1,269,213	6.8800	-0.61%
2020-11-09	0	8.200	8.180	8.320	8.100	8.380	420,000	3,439,350	8.1889	6.945	6.928	7.047	6.861	7.098	495,879	6.9359	1.23%
2020-11-06	0	8.100	8.070	8.170	8.080	8.320	545,000	4,424,000	8.1174	6.861	6.835	6.920	6.844	7.047	643,462	6.8753	-0.49%
2020-11-05	0	8.140	8.140	8.150	8.140	8.580	885,000	7,362,000	8.3186	6.894	6.894	6.903	6.894	7.267	1,044,887	7.0457	0.12%
2020-11-04	0	8.130	8.250	8.400	8.120	8.480	740,000	6,129,850	8.2836	6.886	6.988	7.115	6.877	7.182	873,691	7.0160	-2.40%
2020-11-03	0	8.330	8.340	8.400	8.110	8.430	1,010,000	8,277,100	8.1951	7.055	7.064	7.115	6.869	7.140	1,192,470	6.9411	1.96%
2020-11-02	0	8.170	8.110	8.170	8.010	8.280	1,020,000	8,247,650	8.0859	6.920	6.869	6.920	6.784	7.013	1,204,277	6.8486	2.00%
2020-10-30	0	8.010	8.060	8.120	8.010	8.480	735,000	6,031,550	8.2062	6.784	6.827	6.877	6.784	7.182	867,788	6.9505	-1.72%
2020-10-29	0	8.150	8.130	8.200	8.000	8.500	1,320,000	10,935,350	8.2844	6.903	6.886	6.945	6.776	7.199	1,558,476	7.0167	-2.63%
2020-10-28	0	8.370	8.430	8.500	8.370	8.760	1,250,000	10,657,900	8.5263	7.089	7.140	7.199	7.089	7.420	1,475,829	7.2216	-4.45%
2020-10-27	0	8.760	8.700	8.800	8.640	8.810	1,025,000	8,932,550	8.7147	7.420	7.369	7.453	7.318	7.462	1,210,180	7.3812	2.34%
2020-10-23	0	8.560	8.560	8.860	8.410	8.890	615,000	5,270,950	8.5707	7.250	7.250	7.504	7.123	7.530	726,108	7.2592	1.78%
2020-10-22	0	8.410	8.410	8.500	8.400	8.610	1,125,000	9,498,150	8.4428	7.123	7.123	7.199	7.115	7.293	1,328,246	7.1509	-1.75%
2020-10-21	0	8.560	8.560	8.610	8.540	8.880	1,300,000	11,201,900	8.6168	7.250	7.250	7.293	7.233	7.521	1,534,863	7.2983	-3.17%
2020-10-20	0	8.840	8.690	8.840	8.500	8.990	1,235,000	10,850,900	8.7862	7.487	7.360	7.487	7.199	7.614	1,458,119	7.4417	-1.56%
2020-10-19	0	8.980	8.980	8.990	8.580	9.000	1,080,000	9,651,350	8.9364	7.606	7.606	7.614	7.267	7.623	1,275,117	7.5690	5.15%
2020-10-16	0	8.540	8.540	8.660	8.280	8.660	1,030,000	8,757,350	8.5023	7.233	7.233	7.335	7.013	7.335	1,216,083	7.2013	2.52%
2020-10-15	0	8.330	8.330	8.430	8.080	8.450	575,000	4,762,650	8.2829	7.055	7.055	7.140	6.844	7.157	678,882	7.0154	1.83%
2020-10-14	0	8.180	8.180	8.350	8.020	8.330	570,000	4,615,100	8.0967	6.928	6.928	7.072	6.793	7.055	672,978	6.8577	1.61%
2020-10-12	0	8.050	8.000	8.160	8.000	8.460	1,065,000	8,700,750	8.1697	6.818	6.776	6.911	6.776	7.165	1,257,407	6.9196	-0.62%
2020-10-09	0	8.100	8.100	8.270	8.100	8.430	1,095,000	9,050,100	8.2649	6.861	6.861	7.005	6.861	7.140	1,292,827	7.0002	-3.46%
2020-10-08	0	8.390	8.390	8.530	8.320	8.510	745,000	6,274,350	8.4219	7.106	7.106	7.225	7.047	7.208	879,594	7.1332	-0.24%
2020-10-07	0	8.410	8.410	8.550	8.250	8.540	620,000	5,241,950	8.4548	7.123	7.123	7.242	6.988	7.233	732,011	7.1610	-0.36%
2020-10-06	0	8.440	8.420	8.550	8.250	8.590	460,000	3,870,200	8.4135	7.149	7.132	7.242	6.988	7.276	543,105	7.1261	1.56%
2020-10-05	0	8.310	8.260	8.310	7.370	8.660	1,070,000	8,833,800	8.2559	7.038	6.996	7.038	6.242	7.335	1,263,310	6.9926	13.06%
2020-09-30	0	7.350	7.350	7.490	7.180	7.490	1,100,000	8,149,500	7.4086	6.225	6.225	6.344	6.081	6.344	1,298,730	6.2750	0.14%
2020-09-29	0	7.340	7.270	7.420	7.070	7.340	1,040,000	7,533,300	7.2436	6.217	6.158	6.285	5.988	6.217	1,227,890	6.1352	3.82%
2020-09-28	0	7.070	6.980	7.250	6.600	7.240	885,000	6,204,750	7.0110	5.988	5.912	6.141	5.590	6.132	1,044,887	5.9382	7.77%
2020-09-25	0	6.560	6.560	6.780	6.190	6.790	1,050,000	6,865,650	6.5387	5.556	5.556	5.743	5.243	5.751	1,239,697	5.5382	1.08%
2020-09-24	0	6.490	6.490	6.570	6.130	6.570	1,045,000	6,668,550	6.3814	5.497	5.497	5.565	5.192	5.565	1,233,793	5.4049	-1.22%
2020-09-23	0	6.570	6.320	6.700	6.270	6.710	485,000	3,183,050	6.5630	5.565	5.353	5.675	5.311	5.683	572,622	5.5587	1.70%
2020-09-22	0	6.460	6.460	6.630	6.140	6.700	1,000,450	6,440,380	6.4375	5.471	5.471	5.615	5.200	5.675	1,181,195	5.4524	4.70%
2020-09-21	0	6.170	6.170	6.280	6.000	6.290	405,000	2,482,550	6.1298	5.226	5.226	5.319	5.082	5.328	478,169	5.1918	3.70%
2020-09-18	0	5.950	5.950	6.100	5.700	6.100	1,105,000	6,618,600	5.9897	5.040	5.040	5.167	4.828	5.167	1,304,633	5.0732	4.39%
2020-09-17	0	5.700	5.700	5.780	5.300	5.750	405,000	2,217,400	5.4751	4.828	4.828	4.896	4.489	4.870	478,169	4.6373	8.57%
2020-09-16	0	5.250	5.250	5.400	5.200	5.300	435,000	2,289,150	5.2624	4.447	4.447	4.574	4.404	4.489	513,589	4.4572	2.74%
2020-09-15	0	5.110	5.100	5.180	4.810	5.160	465,000	2,306,800	4.9609	4.328	4.320	4.387	4.074	4.370	549,009	4.2018	6.46%
2020-09-14	0	4.800	4.800	4.900	4.720	4.920	1,045,000	5,006,350	4.7908	4.066	4.066	4.150	3.998	4.167	1,233,793	4.0577	0.42%
2020-09-11	0	4.780	4.780	4.810	4.660	4.800	535,000	2,529,800	4.7286	4.049	4.049	4.074	3.947	4.066	631,655	4.0050	1.06%
2020-09-10	0	4.730	4.730	4.800	4.670	4.820	425,000	2,012,400	4.7351	4.006	4.006	4.066	3.955	4.082	501,782	4.0105	-0.21%
2020-09-09	0	4.740	4.730	4.780	4.670	4.800	1,115,000	5,260,750	4.7182	4.015	4.006	4.049	3.955	4.066	1,316,440	3.9962	0.64%
2020-09-08	0	4.710	4.710	4.750	4.450	4.800	1,160,000	5,381,100	4.6389	3.989	3.989	4.023	3.769	4.066	1,369,570	3.9290	1.07%
2020-09-07	0	4.660	4.660	4.690	4.580	4.700	1,005,000	4,654,950	4.6318	3.947	3.947	3.972	3.879	3.981	1,186,567	3.9230	0.00%
2020-09-04	0	4.660	4.620	4.760	4.560	4.670	540,020	2,495,293	4.6207	3.947	3.913	4.032	3.862	3.955	637,582	3.9137	-0.43%
2020-09-03	0	4.680	4.680	4.770	4.680	4.770	1,190,000	5,615,150	4.7186	3.964	3.964	4.040	3.964	4.040	1,404,990	3.9966	-0.21%
2020-09-02	0	4.690	4.680	4.780	4.690	4.770	1,060,000	4,990,600	4.7081	3.972	3.964	4.049	3.972	4.040	1,251,503	3.9877	1.74%
2020-09-01	0	4.610	4.610	4.750	4.580	4.770	1,035,000	4,823,250	4.6601	3.905	3.905	4.023	3.879	4.040	1,221,987	3.9471	0.88%
2020-08-31	0	4.570	4.500	4.570	4.350	4.570	460,000	2,039,450	4.4336	3.871	3.811	3.871	3.684	3.871	543,105	3.7552	3.16%
2020-08-28	0	4.430	4.430	4.550	4.290	4.550	360,000	1,596,700	4.4353	3.752	3.752	3.854	3.634	3.854	425,039	3.7566	3.50%
2020-08-27	0	4.280	4.280	4.400	4.250	4.550	1,120,000	4,895,900	4.3713	3.625	3.625	3.727	3.600	3.854	1,322,343	3.7024	2.15%
2020-08-26	0	4.190	4.190	4.250	4.140	4.230	495,000	2,057,650	4.1569	3.549	3.549	3.600	3.507	3.583	584,428	3.5208	1.45%
2020-08-25	0	4.130	4.130	4.250	4.120	4.240	1,205,000	5,033,200	4.1769	3.498	3.498	3.600	3.490	3.591	1,422,700	3.5378	-0.72%
2020-08-24	0	4.160	4.160	4.250	4.150	4.250	1,055,000	4,419,900	4.1895	3.523	3.523	3.600	3.515	3.600	1,245,600	3.5484	0.24%
2020-08-21	0	4.150	4.150	4.250	4.090	4.250	1,070,000	4,469,850	4.1774	3.515	3.515	3.600	3.464	3.600	1,263,310	3.5382	0.00%
2020-08-20	0	4.150	4.150	4.240	3.900	4.250	1,030,000	4,282,800	4.1581	3.515	3.515	3.591	3.303	3.600	1,216,083	3.5218	-2.35%
2020-08-19	0	4.250	4.120	4.250	4.090	4.250	405,000	1,683,350	4.1564	3.600	3.490	3.600	3.464	3.600	478,169	3.5204	2.66%
2020-08-18	0	4.140	4.080	4.240	4.100	4.240	440,000	1,841,250	4.1847	3.507	3.456	3.591	3.473	3.591	519,492	3.5443	0.98%
2020-08-17	0	4.100	4.100	4.200	4.040	4.250	1,070,000	4,403,350	4.1153	3.473	3.473	3.557	3.422	3.600	1,263,310	3.4856	2.24%
2020-08-14	0	4.010	4.010	4.100	4.010	4.100	1,005,000	4,070,550	4.0503	3.396	3.396	3.473	3.396	3.473	1,186,567	3.4305	-0.25%
2020-08-13	0	4.020	4.020	4.140	3.970	4.140	535,000	2,174,700	4.0649	3.405	3.405	3.507	3.363	3.507	631,655	3.4429	2.55%
2020-08-12	0	3.920	3.920	4.080	3.920	4.100	1,065,000	4,264,550	4.0043	3.320	3.320	3.456	3.320	3.473	1,257,407	3.3915	-3.92%
2020-08-11	0	4.080	4.050	4.140	3.960	4.140	515,000	2,106,350	4.0900	3.456	3.430	3.507	3.354	3.507	608,042	3.4642	2.51%
2020-08-10	0	3.980	3.980	4.100	3.810	4.050	570,000	2,261,800	3.9681	3.371	3.371	3.473	3.227	3.430	672,978	3.3609	1.53%
2020-08-07	0	3.920	3.900	4.070	3.900	4.060	1,155,000	4,604,500	3.9866	3.320	3.303	3.447	3.303	3.439	1,363,666	3.3766	-3.69%
2020-08-06	0	4.070	4.050	4.180	3.930	4.080	1,015,000	4,067,500	4.0074	3.447	3.430	3.540	3.329	3.456	1,198,373	3.3942	4.90%
2020-08-05	0	3.880	3.880	4.100	3.720	4.100	1,060,000	4,209,450	3.9712	3.286	3.286	3.473	3.151	3.473	1,251,503	3.3635	2.65%
2020-08-04	0	3.780	3.640	3.780	3.570	3.780	715,000	2,621,600	3.6666	3.202	3.083	3.202	3.024	3.202	844,174	3.1055	7.69%
2020-08-03	0	3.510	3.510	3.670	3.500	3.670	1,070,000	3,801,850	3.5531	2.973	2.973	3.108	2.964	3.108	1,263,310	3.0094	0.29%
2020-07-31	0	3.500	3.500	3.690	3.500	3.680	1,140,000	4,076,250	3.5757	2.964	2.964	3.125	2.964	3.117	1,345,956	3.0285	-1.41%
2020-07-30	0	3.550	3.550	3.700	3.530	3.630	635,000	2,256,450	3.5535	3.007	3.007	3.134	2.990	3.075	749,721	3.0097	-3.27%
2020-07-29	0	3.670	3.670	3.700	3.540	3.700	355,000	1,302,150	3.6680	3.108	3.108	3.134	2.998	3.134	419,136	3.1068	4.86%
2020-07-28	0	3.500	3.500	3.700	3.500	3.700	1,015,000	3,702,300	3.6476	2.964	2.964	3.134	2.964	3.134	1,198,373	3.0894	-1.69%
2020-07-27	0	3.560	3.560	3.780	3.560	3.720	1,065,500	3,809,825	3.5756	3.015	3.015	3.202	3.015	3.151	1,257,997	3.0285	1.71%
2020-07-24	0	3.500	3.500	3.750	3.500	3.650	955,000	3,365,000	3.5236	2.964	2.964	3.176	2.964	3.091	1,127,534	2.9844	-4.63%
2020-07-23	0	3.670	3.630	3.780	2.990	3.780	245,000	895,650	3.6557	3.108	3.075	3.202	2.532	3.202	289,263	3.0963	-0.81%
2020-07-22	0	3.700	3.590	3.710	3.390	3.760	870,000	3,155,000	3.6264	3.134	3.041	3.142	2.871	3.185	1,027,177	3.0715	9.47%
2020-07-21	0	3.380	3.380	3.400	3.100	3.400	1,570,000	5,062,050	3.2242	2.863	2.863	2.880	2.626	2.880	1,853,642	2.7309	10.82%
2020-07-20	0	3.050	3.040	3.100	3.000	3.090	1,005,000	3,077,800	3.0625	2.583	2.575	2.626	2.541	2.617	1,186,567	2.5939	1.67%
2020-07-17	0	3.000	2.960	3.100	3.000	3.110	1,325,000	4,061,600	3.0654	2.541	2.507	2.626	2.541	2.634	1,564,379	2.5963	1.69%
2020-07-16	0	2.950	2.950	3.050	2.950	3.050	1,230,000	3,712,800	3.0185	2.499	2.499	2.583	2.499	2.583	1,452,216	2.5566	0.00%
2020-07-15	0	2.950	2.950	3.080	2.950	3.070	1,190,000	3,592,100	3.0186	2.499	2.499	2.609	2.499	2.600	1,404,990	2.5567	-1.67%
2020-07-14	0	3.000	2.950	3.090	2.930	3.090	710,000	2,148,850	3.0265	2.541	2.499	2.617	2.482	2.617	838,271	2.5634	-0.99%
2020-07-13	0	3.030	3.030	3.090	3.030	3.090	520,000	1,586,450	3.0509	2.566	2.566	2.617	2.566	2.617	613,945	2.5840	0.33%
2020-07-10	0	3.020	3.020	3.080	3.010	3.150	1,025,000	3,150,200	3.0734	2.558	2.558	2.609	2.549	2.668	1,210,180	2.6031	-0.33%
2020-07-09	0	3.030	3.000	3.080	3.030	3.070	1,035,000	3,147,700	3.0413	2.566	2.541	2.609	2.566	2.600	1,221,987	2.5759	0.66%
2020-07-08	0	3.010	3.010	3.070	3.000	3.030	545,000	1,641,850	3.0126	2.549	2.549	2.600	2.541	2.566	643,462	2.5516	-0.66%
2020-07-07	0	3.030	3.030	3.070	3.000	3.070	1,330,000	3,900,200	2.9325	2.566	2.566	2.600	2.541	2.600	1,570,282	2.4838	-0.66%
2020-07-06	0	3.050	3.040	3.080	3.050	3.080	1,000,000	3,067,800	3.0678	2.583	2.575	2.609	2.583	2.609	1,180,664	2.5984	0.33%
2020-07-03	0	3.040	3.030	3.060	3.020	3.050	360,000	1,095,500	3.0431	2.575	2.566	2.592	2.558	2.583	425,039	2.5774	0.00%
2020-07-02	0	3.040	3.040	3.060	3.040	3.060	165,000	503,000	3.0485	2.575	2.575	2.592	2.575	2.592	194,809	2.5820	0.00%
2020-06-30	0	3.040	3.020	3.060	3.000	3.050	1,035,000	3,142,750	3.0365	2.575	2.558	2.592	2.541	2.583	1,221,987	2.5718	0.66%
2020-06-29	0	3.020	3.010	3.100	3.000	3.100	1,080,000	3,278,400	3.0356	2.558	2.549	2.626	2.541	2.626	1,275,117	2.5711	-0.98%
2020-06-26	0	3.050	2.970	3.050	2.980	3.050	1,155,000	3,468,350	3.0029	2.583	2.516	2.583	2.524	2.583	1,363,666	2.5434	-0.33%
2020-06-24	0	3.060	2.900	3.070	3.050	3.070	1,020,000	3,130,200	3.0688	2.592	2.456	2.600	2.583	2.600	1,204,277	2.5992	0.99%
2020-06-23	0	3.030	2.900	3.030	3.020	3.030	1,000,000	3,029,950	3.0300	2.566	2.456	2.566	2.558	2.566	1,180,664	2.5663	1.00%
2020-06-22	0	3.000	2.950	3.000	2.970	3.000	1,020,000	3,058,050	2.9981	2.541	2.499	2.541	2.516	2.541	1,204,277	2.5393	-2.60%
2020-06-19	0	3.080	2.980	3.120	3.050	3.100	25,000	76,900	3.0760	2.609	2.524	2.643	2.583	2.626	29,517	2.6053	1.32%
2020-06-18	0	3.040	2.980	3.050	2.950	3.040	10,000	29,950	2.9950	2.575	2.524	2.583	2.499	2.575	11,807	2.5367	-0.33%
2020-06-17	0	3.050	3.000	3.100	3.050	3.050	10,000	30,500	3.0500	2.583	2.541	2.626	2.583	2.583	11,807	2.5833	-0.97%
2020-06-16	0	3.080	3.070	3.100	3.080	3.100	230,000	712,650	3.0985	2.609	2.600	2.626	2.609	2.626	271,553	2.6244	-0.32%
2020-06-15	0	3.090	2.950	3.100	3.050	3.100	90,000	276,200	3.0689	2.617	2.499	2.626	2.583	2.626	106,260	2.5993	-1.12%
2020-06-12	0	3.150	2.950	3.150	2.790	3.150	1,000,000	3,107,100	3.1071	2.647	2.479	2.647	2.344	2.647	1,190,109	2.6108	2.94%
2020-06-11	0	3.060	2.900	2.980	2.990	3.100	140,000	429,750	3.0696	2.571	2.437	2.504	2.512	2.605	166,615	2.5793	0.00%
2020-06-10	0	3.060	2.980	3.070	2.930	3.060	70,000	208,950	2.9850	2.571	2.504	2.580	2.462	2.571	83,308	2.5082	0.33%
2020-06-09	0	3.050	2.900	3.080	2.990	3.080	115,000	348,000	3.0261	2.563	2.437	2.588	2.512	2.588	136,863	2.5427	-0.97%
2020-06-08	0	3.080	2.980	3.080	3.010	3.080	30,000	91,400	3.0467	2.588	2.504	2.588	2.529	2.588	35,703	2.5600	0.65%
2020-06-05	0	3.060	2.940	3.060	3.010	3.060	200,000	604,150	3.0208	2.571	2.470	2.571	2.529	2.571	238,022	2.5382	1.32%
2020-06-04	0	3.020	3.010	3.060	2.900	3.100	1,030,000	3,153,450	3.0616	2.538	2.529	2.571	2.437	2.605	1,225,812	2.5725	-2.27%
2020-06-03	0	3.090	3.010	3.100	2.900	3.090	1,015,000	3,039,750	2.9948	2.596	2.529	2.605	2.437	2.596	1,207,960	2.5164	3.00%
2020-06-02	0	3.000	2.860	3.100	2.880	3.000	1,055,000	3,147,800	2.9837	2.521	2.403	2.605	2.420	2.521	1,255,565	2.5071	1.69%
2020-06-01	0	2.950	2.900	2.950	2.880	2.950	1,000,000	2,911,200	2.9112	2.479	2.437	2.479	2.420	2.479	1,190,109	2.4462	0.00%
2020-05-29	0	2.950	2.860	2.950	2.700	2.950	1,000,000	2,829,700	2.8297	2.479	2.403	2.479	2.269	2.479	1,190,109	2.3777	3.15%
2020-05-28	0	2.860	2.730	2.860	2.700	2.880	1,035,000	2,886,650	2.7890	2.403	2.294	2.403	2.269	2.420	1,231,763	2.3435	2.14%
2020-05-27	0	2.800	2.700	2.850	2.800	2.800	50,000	140,000	2.8000	2.353	2.269	2.395	2.353	2.353	59,505	2.3527	-1.06%
2020-05-26	0	2.830	2.800	2.900	2.800	2.900	1,010,000	2,899,250	2.8705	2.378	2.353	2.437	2.353	2.437	1,202,010	2.4120	2.17%
2020-05-25	0	2.770	2.750	2.770	2.590	2.800	1,020,000	2,769,200	2.7149	2.328	2.311	2.328	2.176	2.353	1,213,911	2.2812	-0.72%
2020-05-22	0	2.790	2.750	2.790	2.650	2.840	1,110,000	3,065,900	2.7621	2.344	2.311	2.344	2.227	2.386	1,321,021	2.3209	-3.79%
2020-05-21	0	2.900	2.850	2.900	2.850	2.910	1,000,000	2,885,200	2.8852	2.437	2.395	2.437	2.395	2.445	1,190,109	2.4243	-1.69%
2020-05-20	0	2.950	2.810	2.950	2.950	2.950	100,000	295,000	2.9500	2.479	2.361	2.479	2.479	2.479	119,011	2.4788	0.00%
2020-05-19	0	2.950	2.800	2.950	2.930	2.950	35,000	102,650	2.9329	2.479	2.353	2.479	2.462	2.479	41,654	2.4644	0.68%
2020-05-18	0	2.930	2.800	2.930	2.850	2.930	125,000	361,550	2.8924	2.462	2.353	2.462	2.395	2.462	148,764	2.4304	0.34%
2020-05-15	0	2.920	2.800	2.940	2.800	2.950	120,000	346,600	2.8883	2.454	2.353	2.470	2.353	2.479	142,813	2.4269	-0.34%
2020-05-14	0	2.930	2.810	2.930	2.870	2.930	125,000	360,850	2.8868	2.462	2.361	2.462	2.412	2.462	148,764	2.4257	-0.34%
2020-05-13	0	2.940	2.810	2.950	2.800	2.950	335,000	952,050	2.8419	2.470	2.361	2.479	2.353	2.479	398,686	2.3880	-1.34%
2020-05-12	0	2.980	2.810	2.990	2.800	2.990	285,000	819,200	2.8744	2.504	2.361	2.512	2.353	2.512	339,181	2.4152	-0.33%
2020-05-11	0	2.990	2.900	2.990	2.980	2.990	20,000	59,750	2.9875	2.512	2.437	2.512	2.504	2.512	23,802	2.5103	0.00%
2020-05-08	0	2.990	2.900	3.000	2.650	3.000	1,070,000	2,948,500	2.7556	2.512	2.437	2.521	2.227	2.521	1,273,416	2.3154	12.83%
2020-05-07	0	2.650	2.600	2.650	2.500	2.650	1,010,000	2,595,250	2.5696	2.227	2.185	2.227	2.101	2.227	1,202,010	2.1591	4.33%
2020-05-06	0	2.540	2.400	2.540	2.300	2.540	1,230,000	2,950,650	2.3989	2.134	2.017	2.134	1.933	2.134	1,463,834	2.0157	10.43%
2020-05-05	0	2.300	2.260	2.350	2.190	2.300	1,090,000	2,476,850	2.2723	1.933	1.899	1.975	1.840	1.933	1,297,219	1.9094	9.52%
2020-05-04	0	2.100	2.040	2.100	2.010	2.100	1,000,000	2,053,250	2.0533	1.765	1.714	1.765	1.689	1.765	1,190,109	1.7253	5.00%
2020-04-29	0	2.000	1.940	2.050	1.920	2.000	70,000	139,150	1.9879	1.681	1.630	1.723	1.613	1.681	83,308	1.6703	3.63%
2020-04-28	0	1.930	1.910	2.000	1.880	1.980	1,020,000	1,956,450	1.9181	1.622	1.605	1.681	1.580	1.664	1,213,911	1.6117	1.58%
2020-04-27	0	1.900	1.900	1.990	1.880	1.910	1,010,000	1,919,000	1.9000	1.596	1.596	1.672	1.580	1.605	1,202,010	1.5965	1.60%
2020-04-24	0	1.870	1.870	1.930	1.870	1.900	65,000	123,100	1.8938	1.571	1.571	1.622	1.571	1.596	77,357	1.5913	-1.06%
2020-04-23	0	1.890	1.890	1.920	1.820	2.300	355,000	705,550	1.9875	1.588	1.588	1.613	1.529	1.933	422,489	1.6700	5.00%
2020-04-22	0	1.800	1.800	1.900	1.690	1.990	165,000	289,650	1.7555	1.512	1.512	1.596	1.420	1.672	196,368	1.4750	8.43%
2020-04-21	0	1.660	1.650	1.680	1.650	1.660	15,000	24,800	1.6533	1.395	1.386	1.412	1.386	1.395	17,852	1.3892	-1.78%
2020-04-20	0	1.690	1.640	1.690	1.630	1.700	1,045,000	1,754,600	1.6790	1.420	1.378	1.420	1.370	1.428	1,243,664	1.4108	-0.59%
2020-04-17	0	1.700	1.660	1.700	1.680	1.700	1,005,000	1,697,750	1.6893	1.428	1.395	1.428	1.412	1.428	1,196,059	1.4195	3.66%
2020-04-16	0	1.640	1.610	1.660	1.610	1.680	1,000,000	1,642,100	1.6421	1.378	1.353	1.395	1.353	1.412	1,190,109	1.3798	-0.61%
2020-04-15	0	1.650	1.600	1.630	1.620	1.670	60,000	97,850	1.6308	1.386	1.344	1.370	1.361	1.403	71,407	1.3703	-1.79%
2020-04-14	0	1.680	1.620	1.680	1.600	1.690	125,000	203,200	1.6256	1.412	1.361	1.412	1.344	1.420	148,764	1.3659	2.44%
2020-04-09	0	1.640	1.600	1.690	1.640	1.700	1,075,000	1,804,250	1.6784	1.378	1.344	1.420	1.378	1.428	1,279,367	1.4103	0.00%
2020-04-08	0	1.640	1.600	1.640	1.600	1.660	1,015,000	1,663,400	1.6388	1.378	1.344	1.378	1.344	1.395	1,207,960	1.3770	0.00%
2020-04-07	0	1.640	1.640	1.680	1.580	1.660	1,155,000	1,869,100	1.6183	1.378	1.378	1.412	1.328	1.395	1,374,576	1.3598	-4.65%
2020-04-06	0	1.720	1.720	1.780	1.670	1.780	95,000	164,750	1.7342	1.445	1.445	1.496	1.403	1.496	113,060	1.4572	3.61%
2020-04-03	0	1.660	1.650	1.690	1.650	1.690	65,000	108,250	1.6654	1.395	1.386	1.420	1.386	1.420	77,357	1.3994	-2.92%
2020-04-02	0	1.710	1.710	1.780	1.680	1.760	1,025,000	1,774,250	1.7310	1.437	1.437	1.496	1.412	1.479	1,219,862	1.4545	0.59%
2020-04-01	0	1.700	1.560	1.700	1.700	1.700	1,010,000	1,717,000	1.7000	1.428	1.311	1.428	1.428	1.428	1,202,010	1.4284	0.00%
2020-03-31	0	1.700	1.700	1.800	1.700	1.710	35,000	59,550	1.7014	1.428	1.428	1.512	1.428	1.437	41,654	1.4296	0.00%
2020-03-30	0	1.700	1.700	1.750	1.700	1.700	40,000	68,000	1.7000	1.428	1.428	1.470	1.428	1.428	47,604	1.4284	-2.86%
2020-03-27	0	1.750	1.660	1.800	1.750	1.800	1,005,000	1,759,000	1.7502	1.470	1.395	1.512	1.470	1.512	1,196,059	1.4707	2.94%
2020-03-26	0	1.700	1.780	1.800	1.700	1.750	1,030,000	1,751,250	1.7002	1.428	1.496	1.512	1.428	1.470	1,225,812	1.4286	-2.86%
2020-03-25	0	1.750	1.750	1.800	1.750	1.750	10,000	17,500	1.7500	1.470	1.470	1.512	1.470	1.470	11,901	1.4705	1.16%
2020-03-24	0	1.730	1.730	1.740	1.700	1.720	1,105,000	1,895,850	1.7157	1.454	1.454	1.462	1.428	1.445	1,315,070	1.4416	4.85%
2020-03-23	0	1.650	1.650	1.700	1.600	1.650	1,025,000	1,690,150	1.6489	1.386	1.386	1.428	1.344	1.386	1,219,862	1.3855	6.45%
2020-03-20	0	1.550	1.510	1.600	1.550	1.550	1,020,000	1,581,000	1.5500	1.302	1.269	1.344	1.302	1.302	1,213,911	1.3024	4.03%
2020-03-19	0	1.490	1.430	1.550	1.360	1.600	1,055,000	1,539,200	1.4590	1.252	1.202	1.302	1.143	1.344	1,255,565	1.2259	-3.87%
2020-03-18	0	1.550	1.530	1.600	1.550	1.550	40,000	62,000	1.5500	1.302	1.286	1.344	1.302	1.302	47,604	1.3024	-0.64%
2020-03-17	0	1.560	1.560	1.600	1.540	1.570	140,000	218,500	1.5607	1.311	1.311	1.344	1.294	1.319	166,615	1.3114	1.30%
2020-03-16	0	1.540	1.540	1.650	1.540	1.550	50,000	77,050	1.5410	1.294	1.294	1.386	1.294	1.302	59,505	1.2948	-0.65%
2020-03-13	0	1.550	1.530	1.600	1.550	1.590	120,000	188,700	1.5725	1.302	1.286	1.344	1.302	1.336	142,813	1.3213	-7.74%
2020-03-12	0	1.680	1.610	1.700	1.610	1.680	1,120,000	1,828,900	1.6329	1.412	1.353	1.428	1.353	1.412	1,332,922	1.3721	0.00%
2020-03-11	0	1.680	1.650	1.700	1.600	1.680	110,000	182,500	1.6591	1.412	1.386	1.428	1.344	1.412	130,912	1.3941	5.00%
2020-03-10	0	1.600	1.600	1.690	1.600	1.700	1,005,000	1,614,900	1.6069	1.344	1.344	1.420	1.344	1.428	1,196,059	1.3502	1.27%
2020-03-09	0	1.580	1.530	1.650	1.530	1.610	1,000,000	1,581,400	1.5814	1.328	1.286	1.386	1.286	1.353	1,190,109	1.3288	-2.47%
2020-03-06	0	1.620	1.610	1.680	1.620	1.630	10,000	16,250	1.6250	1.361	1.353	1.412	1.361	1.370	11,901	1.3654	-2.41%
2020-03-05	0	1.660	1.660	1.700	1.630	1.650	1,015,000	1,673,600	1.6489	1.395	1.395	1.428	1.370	1.386	1,207,960	1.3855	8.50%
2020-03-04	0	1.530	1.530	1.600	1.520	1.520	50,000	76,000	1.5200	1.286	1.286	1.344	1.277	1.277	59,505	1.2772	-1.29%
2020-03-03	0	1.550	1.520	1.650	1.550	1.550	1,000,000	1,550,000	1.5500	1.302	1.277	1.386	1.302	1.302	1,190,109	1.3024	0.00%
2020-03-02	0	1.550	1.550	1.700	1.430	1.630	1,090,000	1,572,500	1.4427	1.302	1.302	1.428	1.202	1.370	1,297,219	1.2122	2.65%
2020-02-28	0	1.510	1.510	1.550	1.460	1.550	330,000	498,200	1.5097	1.269	1.269	1.302	1.227	1.302	392,736	1.2685	-2.58%
2020-02-27	0	1.550	1.460	1.600	1.480	1.560	1,260,000	1,908,000	1.5143	1.302	1.227	1.344	1.244	1.311	1,499,537	1.2724	1.31%
2020-02-26	0	1.530	1.510	1.600	1.500	1.610	1,245,000	1,926,000	1.5470	1.286	1.269	1.344	1.260	1.353	1,481,685	1.2999	-6.13%
2020-02-25	0	1.630	1.630	1.750	1.630	1.750	110,000	183,800	1.6709	1.370	1.370	1.470	1.370	1.470	130,912	1.4040	-3.55%
2020-02-24	0	1.690	1.690	1.750	1.680	1.750	140,000	241,800	1.7271	1.420	1.420	1.470	1.412	1.470	166,615	1.4512	-3.98%
2020-02-21	0	1.760	1.760	1.850	1.740	1.820	90,000	160,750	1.7861	1.479	1.479	1.554	1.462	1.529	107,110	1.5008	-5.38%
2020-02-20	0	1.860	1.860	1.950	1.800	1.950	230,000	431,550	1.8763	1.563	1.563	1.639	1.512	1.639	273,725	1.5766	-3.12%
2020-02-19	0	1.920	1.920	1.950	1.920	1.950	15,000	28,950	1.9300	1.613	1.613	1.639	1.613	1.639	17,852	1.6217	1.59%
2020-02-18	0	1.890	1.890	1.980	1.890	1.960	1,175,000	2,271,250	1.9330	1.588	1.588	1.664	1.588	1.647	1,398,378	1.6242	-5.50%
2020-02-17	0	2.000	1.950	2.000	2.000	2.000	1,055,000	2,110,000	2.0000	1.681	1.639	1.681	1.681	1.681	1,255,565	1.6805	0.00%
2020-02-14	0	2.000	1.910	2.000	2.000	2.000	1,020,000	2,040,000	2.0000	1.681	1.605	1.681	1.681	1.681	1,213,911	1.6805	0.00%
2020-02-13	0	2.000	1.950	2.000	1.950	2.000	1,005,000	2,007,550	1.9976	1.681	1.639	1.681	1.639	1.681	1,196,059	1.6785	0.00%
2020-02-12	0	2.000	1.950	2.020	2.000	2.000	65,000	130,000	2.0000	1.681	1.639	1.697	1.681	1.681	77,357	1.6805	2.04%
2020-02-11	0	1.960	1.940	2.000	1.940	1.960	75,000	146,700	1.9560	1.647	1.630	1.681	1.630	1.647	89,258	1.6435	2.62%
2020-02-10	0	1.910	1.910	2.000	1.900	1.910	1,000,000	1,909,950	1.9100	1.605	1.605	1.681	1.596	1.605	1,190,109	1.6049	-3.54%
2020-02-07	0	1.980	1.950	2.000	1.950	1.980	1,055,000	2,063,750	1.9562	1.664	1.639	1.681	1.639	1.664	1,255,565	1.6437	-1.00%
2020-02-06	0	2.000	1.910	2.100	1.950	2.000	1,005,000	2,009,750	1.9998	1.681	1.605	1.765	1.639	1.681	1,196,059	1.6803	4.17%
2020-02-05	0	1.920	1.900	2.000	1.920	1.920	20,000	38,400	1.9200	1.613	1.596	1.681	1.613	1.613	23,802	1.6133	-1.54%
2020-02-04	0	1.950	1.920	1.960	1.900	1.950	1,050,000	2,014,400	1.9185	1.639	1.613	1.647	1.596	1.639	1,249,614	1.6120	2.63%
2020-02-03	0	1.900	1.880	1.950	1.900	1.990	1,080,000	2,092,900	1.9379	1.596	1.580	1.639	1.596	1.672	1,285,318	1.6283	-2.56%
2020-01-31	0	1.950	1.950	2.100	1.950	1.950	30,000	58,500	1.9500	1.639	1.639	1.765	1.639	1.639	35,703	1.6385	0.00%
2020-01-30	0	1.950	-	2.500	1.950	1.960	85,000	166,100	1.9541	1.639	-	2.101	1.639	1.647	101,159	1.6420	-0.51%
2020-01-29	0	1.960	1.960	2.030	1.950	2.020	440,000	859,350	1.9531	1.647	1.647	1.706	1.639	1.697	523,648	1.6411	-2.97%
2020-01-24	0	2.020	2.000	2.180	2.020	2.020	20,000	40,400	2.0200	1.697	1.681	1.832	1.697	1.697	23,802	1.6973	-0.49%
2020-01-23	0	2.030	2.020	2.150	2.030	2.030	5,000	10,150	2.0300	1.706	1.697	1.807	1.706	1.706	5,951	1.7057	0.50%
2020-01-22	0	2.020	2.020	2.450	2.020	2.020	5,000	10,100	2.0200	1.697	1.697	2.059	1.697	1.697	5,951	1.6973	0.00%
2020-01-21	0	2.020	2.000	2.100	2.020	2.020	25,000	50,500	2.0200	1.697	1.681	1.765	1.697	1.697	29,753	1.6973	1.00%
2020-01-20	0	2.000	1.970	2.100	1.900	2.100	105,000	205,500	1.9571	1.681	1.655	1.765	1.596	1.765	124,961	1.6445	5.26%
2020-01-17	0	1.900	1.900	1.990	1.900	2.000	105,000	205,850	1.9605	1.596	1.596	1.672	1.596	1.681	124,961	1.6473	-5.00%
2020-01-16	0	2.000	1.980	2.160	2.000	2.000	130,000	260,000	2.0000	1.681	1.664	1.815	1.681	1.681	154,714	1.6805	0.00%
2020-01-15	0	2.000	1.980	2.040	2.000	2.000	40,000	80,000	2.0000	1.681	1.664	1.714	1.681	1.681	47,604	1.6805	0.00%
2020-01-14	0	2.000	2.000	2.190	2.000	2.030	135,000	271,100	2.0081	1.681	1.681	1.840	1.681	1.706	160,665	1.6874	-0.99%
2020-01-13	0	2.020	2.010	2.220	2.020	2.040	30,000	61,000	2.0333	1.697	1.689	1.865	1.697	1.714	35,703	1.7085	0.00%
2020-01-10	0	2.020	2.010	2.160	2.020	2.020	20,000	40,400	2.0200	1.697	1.689	1.815	1.697	1.697	23,802	1.6973	0.50%
2020-01-09	0	2.010	2.000	2.150	2.010	2.010	170,000	341,700	2.0100	1.689	1.681	1.807	1.689	1.689	202,319	1.6889	2.55%
2020-01-08	0	1.960	1.960	2.170	1.960	2.110	530,000	1,088,250	2.0533	1.647	1.647	1.823	1.647	1.773	630,758	1.7253	-6.67%
2020-01-07	0	2.100	2.100	2.170	2.100	2.170	45,000	96,950	2.1544	1.765	1.765	1.823	1.765	1.823	53,555	1.8103	-3.23%
2020-01-06	0	2.170	2.100	2.200	2.100	2.170	85,000	181,950	2.1406	1.823	1.765	1.849	1.765	1.823	101,159	1.7986	0.00%
2020-01-03	0	2.170	2.110	2.170	2.170	2.170	30,000	65,100	2.1700	1.823	1.773	1.823	1.823	1.823	35,703	1.8234	0.00%
2020-01-02	0	2.170	2.150	2.200	2.170	2.170	65,000	141,050	2.1700	1.823	1.807	1.849	1.823	1.823	77,357	1.8234	2.36%
2019-12-31	0	2.120	2.120	2.220	2.120	2.170	50,000	107,950	2.1590	1.781	1.781	1.865	1.781	1.823	59,505	1.8141	-0.47%
2019-12-30	0	2.130	2.120	2.220	2.130	2.150	355,000	762,800	2.1487	1.790	1.781	1.865	1.790	1.807	422,489	1.8055	3.90%
2019-12-27	0	2.050	2.020	2.190	2.050	2.150	525,000	1,104,250	2.1033	1.723	1.697	1.840	1.723	1.807	624,807	1.7673	0.49%
2019-12-24	0	2.040	2.040	2.180	2.030	2.060	55,000	112,650	2.0482	1.714	1.714	1.832	1.706	1.731	65,456	1.7210	-1.45%
2019-12-23	0	2.070	2.030	2.120	2.070	2.090	125,000	259,300	2.0744	1.739	1.706	1.781	1.739	1.756	148,764	1.7430	-1.90%
2019-12-20	0	2.110	2.060	2.150	2.080	2.150	150,000	315,750	2.1050	1.773	1.731	1.807	1.748	1.807	178,516	1.7687	-1.86%
2019-12-19	0	2.150	2.110	2.300	2.150	2.180	70,000	151,350	2.1621	1.807	1.773	1.933	1.807	1.832	83,308	1.8168	0.00%
2019-12-18	0	2.150	2.150	2.250	2.150	2.150	10,000	21,500	2.1500	1.807	1.807	1.891	1.807	1.807	11,901	1.8066	0.00%
2019-12-17	0	2.150	2.150	2.250	2.150	2.200	70,000	152,000	2.1714	1.807	1.807	1.891	1.807	1.849	83,308	1.8246	0.00%
2019-12-16	0	2.150	2.150	2.300	2.150	2.200	70,000	152,350	2.1764	1.807	1.807	1.933	1.807	1.849	83,308	1.8288	0.00%
2019-12-13	0	2.150	2.120	2.280	2.140	2.200	95,000	206,100	2.1695	1.807	1.781	1.916	1.798	1.849	113,060	1.8229	0.00%
2019-12-12	0	2.150	2.140	2.300	2.150	2.210	50,000	107,800	2.1560	1.807	1.798	1.933	1.807	1.857	59,505	1.8116	-1.38%
2019-12-11	0	2.180	2.180	2.590	2.180	2.220	90,000	196,350	2.1817	1.832	1.832	2.176	1.832	1.865	107,110	1.8332	-1.80%
2019-12-10	0	2.220	2.220	2.360	2.220	2.400	70,000	158,300	2.2614	1.865	1.865	1.983	1.865	2.017	83,308	1.9002	-2.63%
2019-12-09	0	2.280	2.210	2.410	2.210	2.560	55,000	130,100	2.3655	1.916	1.857	2.025	1.857	2.151	65,456	1.9876	2.70%
2019-12-06	0	2.220	2.220	2.310	2.140	2.350	300,000	677,650	2.2588	1.865	1.865	1.941	1.798	1.975	357,033	1.8980	3.74%
2019-12-05	0	2.140	2.140	2.550	2.120	2.150	30,000	64,300	2.1433	1.798	1.798	2.143	1.781	1.807	35,703	1.8010	-1.83%
2019-12-04	0	2.180	2.280	2.290	2.180	2.200	40,000	87,600	2.1900	1.832	1.916	1.924	1.832	1.849	47,604	1.8402	-3.11%
2019-12-03	0	2.250	2.200	2.450	2.250	2.250	20,000	45,000	2.2500	1.891	1.849	2.059	1.891	1.891	23,802	1.8906	-3.02%
2019-12-02	0	2.320	2.300	2.450	2.320	2.320	30,000	69,600	2.3200	1.949	1.933	2.059	1.949	1.949	35,703	1.9494	0.00%
2019-11-29	0	2.320	2.250	2.340	2.230	2.320	160,000	363,200	2.2700	1.949	1.891	1.966	1.874	1.949	190,417	1.9074	-1.28%
2019-11-28	0	2.350	2.350	2.450	2.350	2.350	50,000	117,500	2.3500	1.975	1.975	2.059	1.975	1.975	59,505	1.9746	-2.08%
2019-11-27	0	2.400	2.400	2.570	2.400	2.600	90,000	218,700	2.4300	2.017	2.017	2.159	2.017	2.185	107,110	2.0418	-4.00%
2019-11-26	0	2.500	2.400	2.500	2.250	2.500	515,000	1,213,450	2.3562	2.101	2.017	2.101	1.891	2.101	612,906	1.9798	13.64%
2019-11-25	0	2.200	2.200	2.250	2.050	2.200	630,000	1,335,800	2.1203	1.849	1.849	1.891	1.723	1.849	749,769	1.7816	9.45%
2019-11-22	0	2.010	2.010	2.080	2.010	2.030	955,000	1,922,350	2.0129	1.689	1.689	1.748	1.689	1.706	1,136,554	1.6914	1.01%
2019-11-21	0	1.990	1.990	2.080	1.990	2.000	190,000	378,850	1.9939	1.672	1.672	1.748	1.672	1.681	226,121	1.6754	-0.50%
2019-11-20	0	2.000	2.000	2.060	2.000	2.020	500,000	1,003,600	2.0072	1.681	1.681	1.731	1.681	1.697	595,054	1.6866	-0.99%
2019-11-19	0	2.020	2.030	2.120	2.020	2.060	160,000	325,200	2.0325	1.697	1.706	1.781	1.697	1.731	190,417	1.7078	-4.72%
2019-11-18	0	2.120	2.020	2.150	2.000	2.120	55,000	114,100	2.0745	1.781	1.697	1.807	1.681	1.781	65,456	1.7432	6.00%
2019-11-15	0	2.000	2.000	2.120	2.000	2.000	130,000	260,000	2.0000	1.681	1.681	1.781	1.681	1.681	154,714	1.6805	-0.50%
2019-11-14	0	2.010	2.010	2.150	2.010	2.010	55,000	110,550	2.0100	1.689	1.689	1.807	1.689	1.689	65,456	1.6889	0.00%
2019-11-13	0	2.010	2.010	2.080	2.000	2.010	65,000	130,600	2.0092	1.689	1.689	1.748	1.681	1.689	77,357	1.6883	0.00%
2019-11-12	0	2.010	2.000	2.220	-	-	0	0	-	1.689	1.681	1.865	-	-	0	-	0.00%
2019-11-11	0	2.010	2.000	2.150	2.010	2.010	70,000	140,700	2.0100	1.689	1.681	1.807	1.689	1.689	83,308	1.6889	-5.19%
2019-11-08	0	2.120	2.000	2.120	-	-	0	0	-	1.781	1.681	1.781	-	-	0	-	0.00%
2019-11-07	0	2.120	2.100	2.150	-	-	0	0	-	1.781	1.765	1.807	-	-	0	-	0.00%
2019-11-06	0	2.120	2.010	2.250	-	-	0	0	-	1.781	1.689	1.891	-	-	0	-	0.00%
2019-11-05	0	2.120	2.040	2.310	-	-	0	0	-	1.781	1.714	1.941	-	-	0	-	0.00%
2019-11-04	0	2.120	2.120	2.240	2.000	2.250	375,000	799,750	2.1327	1.781	1.781	1.882	1.681	1.891	446,291	1.7920	6.00%
2019-11-01	0	2.000	2.000	2.180	1.990	2.000	40,000	79,800	1.9950	1.681	1.681	1.832	1.672	1.681	47,604	1.6763	2.04%
2019-10-31	0	1.960	1.960	2.100	1.960	1.960	100,000	196,000	1.9600	1.647	1.647	1.765	1.647	1.647	119,011	1.6469	0.00%
2019-10-30	0	1.960	1.950	2.120	1.950	2.000	300,000	588,900	1.9630	1.647	1.639	1.781	1.639	1.681	357,033	1.6494	-2.00%
2019-10-29	0	2.000	2.000	2.200	2.000	2.020	95,000	190,300	2.0032	1.681	1.681	1.849	1.681	1.697	113,060	1.6832	2.56%
2019-10-28	0	1.950	1.950	2.200	1.950	1.950	35,000	68,250	1.9500	1.639	1.639	1.849	1.639	1.639	41,654	1.6385	0.00%
2019-10-25	0	1.950	1.950	2.080	1.950	1.960	165,000	322,350	1.9536	1.639	1.639	1.748	1.639	1.647	196,368	1.6416	-0.51%
2019-10-24	0	1.960	1.960	2.100	1.960	2.000	750,500	1,479,005	1.9707	1.647	1.647	1.765	1.647	1.681	893,177	1.6559	-2.00%
2019-10-23	0	2.000	2.000	2.090	2.000	2.000	5,000	10,000	2.0000	1.681	1.681	1.756	1.681	1.681	5,951	1.6805	0.00%
2019-10-22	0	2.000	2.000	2.100	2.000	2.000	30,000	60,000	2.0000	1.681	1.681	1.765	1.681	1.681	35,703	1.6805	0.00%
2019-10-21	0	2.000	2.000	2.120	2.000	2.000	25,000	50,000	2.0000	1.681	1.681	1.781	1.681	1.681	29,753	1.6805	0.00%
2019-10-18	0	2.000	1.990	2.150	2.000	2.010	75,000	150,250	2.0033	1.681	1.672	1.807	1.681	1.689	89,258	1.6833	0.00%
2019-10-17	0	2.000	2.000	2.080	2.000	2.030	110,000	221,600	2.0145	1.681	1.681	1.748	1.681	1.706	130,912	1.6927	-0.99%
2019-10-16	0	2.020	2.000	2.080	2.020	2.080	25,000	50,900	2.0360	1.697	1.681	1.748	1.697	1.748	29,753	1.7108	-2.88%
2019-10-15	0	2.080	2.020	2.100	2.070	2.100	70,000	146,100	2.0871	1.748	1.697	1.765	1.739	1.765	83,308	1.7537	0.00%
2019-10-14	0	2.080	2.080	2.120	2.040	2.150	175,000	374,400	2.1394	1.748	1.748	1.781	1.714	1.807	208,269	1.7977	0.00%
2019-10-11	0	2.080	2.010	2.150	-	-	0	0	-	1.748	1.689	1.807	-	-	0	-	0.00%
2019-10-10	0	2.080	2.010	2.150	-	-	0	0	-	1.748	1.689	1.807	-	-	0	-	0.00%
2019-10-09	0	2.080	2.080	2.150	2.080	2.080	20,000	41,600	2.0800	1.748	1.748	1.807	1.748	1.748	23,802	1.7477	0.00%
2019-10-08	0	2.080	2.010	2.150	2.080	2.080	20,000	41,600	2.0800	1.748	1.689	1.807	1.748	1.748	23,802	1.7477	0.00%
2019-10-04	0	2.080	2.010	2.140	2.080	2.140	70,000	147,200	2.1029	1.748	1.689	1.798	1.748	1.798	83,308	1.7669	-3.26%
2019-10-03	0	2.150	2.060	2.150	1.990	2.180	330,000	677,550	2.0532	1.807	1.731	1.807	1.672	1.832	392,736	1.7252	6.44%
2019-10-02	0	2.020	2.010	2.100	2.010	2.020	30,000	60,400	2.0133	1.697	1.689	1.765	1.689	1.697	35,703	1.6917	-0.98%
2019-09-30	0	2.040	2.000	2.180	2.040	2.040	15,000	30,600	2.0400	1.714	1.681	1.832	1.714	1.714	17,852	1.7141	0.00%
2019-09-27	0	2.040	2.000	2.090	2.000	2.040	130,000	263,150	2.0242	1.714	1.681	1.756	1.681	1.714	154,714	1.7009	0.00%
2019-09-26	0	2.040	2.010	2.050	2.010	2.040	135,000	272,900	2.0215	1.714	1.689	1.723	1.689	1.714	160,665	1.6986	2.00%
2019-09-25	0	2.000	2.000	2.050	2.000	2.050	670,000	1,363,250	2.0347	1.681	1.681	1.723	1.681	1.723	797,373	1.7097	-3.38%
2019-09-24	0	2.070	2.000	2.130	2.000	2.070	530,000	1,074,050	2.0265	1.739	1.681	1.790	1.681	1.739	630,758	1.7028	0.00%
2019-09-23	0	2.070	2.060	2.140	2.030	2.110	60,000	124,700	2.0783	1.739	1.731	1.798	1.706	1.773	71,407	1.7463	-1.43%
2019-09-20	0	2.100	1.960	2.100	2.080	2.110	305,000	640,000	2.0984	1.765	1.647	1.765	1.748	1.773	362,983	1.7632	-2.78%
2019-09-19	0	2.160	2.120	2.200	2.160	2.160	70,000	151,200	2.1600	1.815	1.781	1.849	1.815	1.815	83,308	1.8150	0.00%
2019-09-18	0	2.160	2.020	2.160	2.160	2.160	5,000	10,800	2.1600	1.815	1.697	1.815	1.815	1.815	5,951	1.8150	2.86%
2019-09-17	0	2.100	2.020	2.160	2.100	2.300	40,000	88,000	2.2000	1.765	1.697	1.815	1.765	1.933	47,604	1.8486	-2.78%
2019-09-16	0	2.160	2.050	2.160	2.050	2.180	960,000	2,018,650	2.1028	1.815	1.723	1.815	1.723	1.832	1,142,504	1.7669	2.86%
2019-09-13	0	2.100	2.070	2.120	2.050	2.130	60,000	127,250	2.1208	1.765	1.739	1.781	1.723	1.790	71,407	1.7820	-1.41%
2019-09-12	0	2.130	2.100	2.150	2.080	2.160	410,000	877,400	2.1400	1.790	1.765	1.807	1.748	1.815	487,945	1.7982	0.00%
2019-09-11	0	2.130	2.130	2.170	2.020	2.160	195,000	413,200	2.1190	1.790	1.790	1.823	1.697	1.815	232,071	1.7805	-2.74%
2019-09-10	0	2.190	2.130	2.200	2.110	2.200	215,000	471,200	2.1916	1.840	1.790	1.849	1.773	1.849	255,873	1.8415	0.46%
2019-09-09	0	2.180	2.180	2.290	2.080	2.180	280,000	602,750	2.1527	1.832	1.832	1.924	1.748	1.832	333,230	1.8088	-0.46%
2019-09-06	0	2.190	2.190	2.240	2.150	2.300	330,000	731,250	2.2159	1.840	1.840	1.882	1.807	1.933	392,736	1.8619	-1.35%
2019-09-05	0	2.220	2.190	2.260	2.180	2.600	830,000	1,951,250	2.3509	1.865	1.840	1.899	1.832	2.185	987,790	1.9754	-3.48%
2019-09-04	0	2.300	2.250	2.320	2.150	2.300	455,000	1,010,250	2.2203	1.933	1.891	1.949	1.807	1.933	541,500	1.8657	3.14%
2019-09-03	0	2.230	2.200	2.240	2.000	2.240	1,235,000	2,624,850	2.1254	1.874	1.849	1.882	1.681	1.882	1,469,784	1.7859	8.78%
2019-09-02	0	2.050	2.050	2.060	1.980	2.050	583,400	1,181,182	2.0247	1.723	1.723	1.731	1.664	1.723	694,309	1.7012	-0.49%
2019-08-30	0	2.060	2.000	2.070	1.920	2.060	390,000	767,700	1.9685	1.731	1.681	1.739	1.613	1.731	464,142	1.6540	11.35%
2019-08-29	0	1.850	1.850	1.860	1.850	1.850	100,000	185,000	1.8500	1.554	1.554	1.563	1.554	1.554	119,011	1.5545	0.00%
2019-08-28	0	1.850	1.850	1.870	1.840	1.850	120,000	221,900	1.8492	1.554	1.554	1.571	1.546	1.554	142,813	1.5538	-1.07%
2019-08-27	0	1.870	1.850	1.870	1.850	1.900	250,000	466,550	1.8662	1.571	1.554	1.571	1.554	1.596	297,527	1.5681	2.19%
2019-08-26	0	1.830	1.820	1.900	1.830	1.850	255,000	471,350	1.8484	1.538	1.529	1.596	1.538	1.554	303,478	1.5532	-1.08%
2019-08-23	0	1.850	1.850	1.900	1.840	1.920	260,000	487,550	1.8752	1.554	1.554	1.596	1.546	1.613	309,428	1.5756	0.00%
2019-08-22	0	1.850	1.800	2.000	1.720	1.850	605,000	1,070,750	1.7698	1.554	1.512	1.681	1.445	1.554	720,016	1.4871	4.52%
2019-08-21	0	1.770	1.650	1.830	1.700	1.800	280,000	487,900	1.7425	1.487	1.386	1.538	1.428	1.512	333,230	1.4642	7.27%
2019-08-20	0	1.650	1.650	1.680	1.540	1.640	530,000	852,600	1.6087	1.386	1.386	1.412	1.294	1.378	630,758	1.3517	8.55%
2019-08-19	0	1.520	1.410	1.680	1.450	1.530	1,165,000	1,726,500	1.4820	1.277	1.185	1.412	1.218	1.286	1,386,477	1.2452	5.56%
2019-08-16	0	1.440	1.440	1.450	1.400	1.420	1,675,000	2,348,250	1.4019	1.210	1.210	1.218	1.176	1.193	1,993,432	1.1780	2.86%
2019-08-15	0	1.400	1.400	1.410	1.400	1.430	3,260,000	4,565,800	1.4006	1.176	1.176	1.185	1.176	1.202	3,879,755	1.1768	-4.11%
2019-08-14	0	1.460	1.460	1.500	-	-	110,000	161,100	1.4645	1.227	1.227	1.260	-	-	130,912	1.2306	2.82%
2019-08-13	0	1.420	1.300	1.420	1.400	1.420	260,000	366,100	1.4081	1.193	1.092	1.193	1.176	1.193	309,428	1.1831	1.43%
2019-08-12	0	1.400	1.350	1.500	1.380	1.500	170,000	249,650	1.4685	1.176	1.134	1.260	1.160	1.260	202,319	1.2339	-4.11%
2019-08-09	0	1.460	1.460	1.480	1.410	1.510	340,000	505,050	1.4854	1.227	1.227	1.244	1.185	1.269	404,637	1.2482	-1.35%
2019-08-08	0	1.480	1.480	1.500	1.410	1.460	10,000	14,350	1.4350	1.244	1.244	1.260	1.185	1.227	11,901	1.2058	1.37%
2019-08-07	0	1.460	1.450	1.460	1.460	1.460	850,000	1,241,000	1.4600	1.227	1.218	1.227	1.227	1.227	1,011,593	1.2268	0.00%
2019-08-06	0	1.460	1.380	1.460	1.310	1.500	200,000	289,150	1.4458	1.227	1.160	1.227	1.101	1.260	238,022	1.2148	-1.35%
2019-08-05	0	1.480	1.480	1.510	1.480	1.600	100,000	149,050	1.4905	1.244	1.244	1.269	1.244	1.344	119,011	1.2524	-5.13%
2019-08-02	0	1.560	1.530	1.560	1.560	1.560	40,000	62,400	1.5600	1.311	1.286	1.311	1.311	1.311	47,604	1.3108	0.00%
2019-08-01	0	1.560	1.550	1.560	1.550	1.650	860,000	1,376,300	1.6003	1.311	1.302	1.311	1.302	1.386	1,023,494	1.3447	1.30%
2019-07-31	0	1.540	1.480	1.550	1.530	1.560	145,000	225,100	1.5524	1.294	1.244	1.302	1.286	1.311	172,566	1.3044	1.32%
2019-07-30	0	1.520	1.500	1.530	1.520	1.530	20,000	30,450	1.5225	1.277	1.260	1.286	1.277	1.286	23,802	1.2793	-0.65%
2019-07-29	0	1.530	1.480	1.660	-	-	0	0	-	1.286	1.244	1.395	-	-	0	-	0.00%
2019-07-26	0	1.530	1.500	1.550	1.490	1.530	80,000	122,000	1.5250	1.286	1.260	1.302	1.252	1.286	95,209	1.2814	2.00%
2019-07-25	0	1.500	1.480	1.550	1.500	1.500	45,000	67,500	1.5000	1.260	1.244	1.302	1.260	1.260	53,555	1.2604	-4.46%
2019-07-24	0	1.570	1.520	1.620	-	-	0	0	-	1.319	1.277	1.361	-	-	0	-	0.00%
2019-07-23	0	1.570	1.520	1.660	1.570	1.570	5,000	7,850	1.5700	1.319	1.277	1.395	1.319	1.319	5,951	1.3192	6.08%
2019-07-22	0	1.480	1.300	1.480	1.480	1.550	965,000	1,475,100	1.5286	1.244	1.092	1.244	1.244	1.302	1,148,455	1.2844	-5.73%
2019-07-19	0	1.570	1.560	1.650	1.570	1.620	265,000	418,050	1.5775	1.319	1.311	1.386	1.319	1.361	315,379	1.3255	-5.42%
2019-07-18	0	1.660	1.600	1.700	1.660	1.660	50,000	83,000	1.6600	1.395	1.344	1.428	1.395	1.395	59,505	1.3948	0.00%
2019-07-17	0	1.660	1.630	1.690	1.640	1.680	95,000	158,300	1.6663	1.395	1.370	1.420	1.378	1.412	113,060	1.4001	-0.60%
2019-07-16	0	1.670	1.670	1.810	1.670	1.670	40,000	66,800	1.6700	1.403	1.403	1.521	1.403	1.403	47,604	1.4032	0.00%
2019-07-15	0	1.670	1.670	1.730	1.670	1.690	95,000	159,600	1.6800	1.403	1.403	1.454	1.403	1.420	113,060	1.4116	-0.60%
2019-07-12	0	1.680	1.670	1.750	1.680	1.730	55,000	94,900	1.7255	1.412	1.403	1.470	1.412	1.454	65,456	1.4498	-2.89%
2019-07-11	0	1.730	1.690	1.790	1.720	1.840	470,000	835,550	1.7778	1.454	1.420	1.504	1.445	1.546	559,351	1.4938	-4.42%
2019-07-10	0	1.810	1.700	1.740	1.740	1.880	275,000	483,500	1.7582	1.521	1.428	1.462	1.462	1.580	327,280	1.4773	5.23%
2019-07-09	0	1.720	1.600	1.720	1.560	1.760	420,000	683,950	1.6285	1.445	1.344	1.445	1.311	1.479	499,846	1.3683	0.00%
2019-07-08	0	1.720	1.680	1.760	1.670	1.830	2,640,000	4,738,600	1.7949	1.445	1.412	1.479	1.403	1.538	3,141,887	1.5082	2.99%
2019-07-05	0	1.670	1.590	1.680	1.600	1.740	565,000	946,950	1.6760	1.403	1.336	1.412	1.344	1.462	672,411	1.4083	0.00%
2019-07-04	0	1.670	1.600	1.680	1.390	1.680	915,000	1,488,050	1.6263	1.403	1.344	1.412	1.168	1.412	1,088,950	1.3665	21.01%
2019-07-03	0	1.380	1.380	1.410	1.380	1.380	5,000	6,900	1.3800	1.160	1.160	1.185	1.160	1.160	5,951	1.1596	2.22%
2019-07-02	0	1.350	1.340	1.380	1.340	1.360	250,000	337,100	1.3484	1.134	1.126	1.160	1.126	1.143	297,527	1.1330	0.75%
2019-06-28	0	1.340	1.340	1.400	1.330	1.340	350,000	466,250	1.3321	1.126	1.126	1.176	1.118	1.126	416,538	1.1193	0.75%
2019-06-27	0	1.330	1.310	1.360	1.300	1.330	120,000	159,250	1.3271	1.118	1.101	1.143	1.092	1.118	142,813	1.1151	1.53%
2019-06-26	0	1.310	1.250	1.310	-	-	0	0	-	1.101	1.050	1.101	-	-	0	-	-0.76%
2019-06-25	0	1.320	1.320	1.350	1.280	1.330	195,000	257,250	1.3192	1.109	1.109	1.134	1.076	1.118	232,071	1.1085	1.54%
2019-06-24	0	1.300	1.290	1.330	1.250	1.310	370,000	472,000	1.2757	1.092	1.084	1.118	1.050	1.101	440,340	1.0719	-1.52%
2019-06-21	0	1.320	1.310	1.330	1.320	1.320	5,000	6,600	1.3200	1.109	1.101	1.118	1.109	1.109	5,951	1.1091	-0.75%
2019-06-20	0	1.330	1.310	1.330	1.300	1.330	240,000	314,000	1.3083	1.118	1.101	1.118	1.092	1.118	285,626	1.0993	-1.48%
2019-06-19	0	1.350	1.310	1.360	1.330	1.350	140,000	187,300	1.3379	1.134	1.101	1.143	1.118	1.134	166,615	1.1241	1.50%
2019-06-18	0	1.330	1.300	1.370	1.330	1.330	10,000	13,300	1.3300	1.118	1.092	1.151	1.118	1.118	11,901	1.1175	3.10%
2019-06-17	0	1.290	1.290	1.340	1.290	1.300	120,000	155,750	1.2979	1.084	1.084	1.126	1.084	1.092	142,813	1.0906	0.78%
2019-06-14	0	1.280	1.280	1.320	1.280	1.280	30,000	38,400	1.2800	1.076	1.076	1.109	1.076	1.076	35,703	1.0755	-0.78%
2019-06-13	0	1.290	1.280	1.320	1.250	1.290	515,000	649,150	1.2605	1.084	1.076	1.109	1.050	1.084	612,906	1.0591	0.00%
2019-06-12	0	1.290	1.250	1.300	1.290	1.300	500,000	646,300	1.2926	1.084	1.050	1.092	1.084	1.092	595,054	1.0861	0.00%
2019-06-11	0	1.290	1.270	1.300	1.260	1.290	145,000	185,000	1.2759	1.084	1.067	1.092	1.059	1.084	172,566	1.0721	3.20%
2019-06-10	0	1.250	1.250	1.260	1.250	1.250	20,000	25,000	1.2500	1.050	1.050	1.059	1.050	1.050	23,802	1.0503	0.00%
2019-06-06	0	1.250	1.210	1.260	1.200	1.250	575,000	708,950	1.2330	1.050	1.017	1.059	1.008	1.050	684,313	1.0360	0.00%
2019-06-05	0	1.250	1.230	1.280	1.250	1.250	210,000	262,300	1.2490	1.050	1.034	1.076	1.050	1.050	249,923	1.0495	3.31%
2019-06-04	0	1.210	1.230	1.300	1.160	1.200	1,460,000	1,719,500	1.1777	1.017	1.034	1.092	0.975	1.008	1,737,559	0.9896	0.83%
2019-06-03	0	1.200	1.200	1.220	1.170	1.250	1,300,000	1,565,300	1.2041	1.008	1.008	1.025	0.983	1.050	1,547,141	1.0117	-4.00%
2019-05-31	0	1.250	1.230	1.290	1.180	1.280	2,520,000	3,132,450	1.2430	1.050	1.034	1.084	0.992	1.076	2,999,074	1.0445	0.00%
2019-05-30	0	1.250	1.200	1.310	1.250	1.280	155,000	197,700	1.2755	1.050	1.008	1.101	1.050	1.076	184,467	1.0717	-6.02%
2019-05-29	0	1.330	1.330	1.390	1.330	1.330	35,000	46,550	1.3300	1.118	1.118	1.168	1.118	1.118	41,654	1.1175	2.31%
2019-05-28	0	1.300	1.300	1.330	1.300	1.300	60,000	78,000	1.3000	1.092	1.092	1.118	1.092	1.092	71,407	1.0923	0.00%
2019-05-27	0	1.300	1.300	1.330	1.280	1.300	20,000	25,800	1.2900	1.092	1.092	1.118	1.076	1.092	23,802	1.0839	0.00%
2019-05-24	0	1.300	1.280	1.350	1.300	1.350	160,000	209,400	1.3088	1.092	1.076	1.134	1.092	1.134	190,417	1.0997	-2.99%
2019-05-23	0	1.340	1.320	1.350	1.320	1.340	75,000	99,550	1.3273	1.126	1.109	1.134	1.109	1.126	89,258	1.1153	1.52%
2019-05-22	0	1.320	1.300	1.350	1.300	1.320	110,000	144,350	1.3123	1.109	1.092	1.134	1.092	1.109	130,912	1.1026	2.33%
2019-05-21	0	1.290	1.270	1.320	1.270	1.320	275,000	353,550	1.2856	1.084	1.067	1.109	1.067	1.109	327,280	1.0803	-1.53%
2019-05-20	0	1.310	1.310	1.350	1.310	1.370	300,000	403,050	1.3435	1.101	1.101	1.134	1.101	1.151	357,033	1.1289	0.00%
2019-05-17	0	1.310	1.300	1.330	1.290	1.310	270,000	353,050	1.3076	1.101	1.092	1.118	1.084	1.101	321,329	1.0987	2.34%
2019-05-16	0	1.280	1.270	1.320	1.280	1.300	90,000	116,700	1.2967	1.076	1.067	1.109	1.076	1.092	107,110	1.0895	-2.29%
2019-05-15	0	1.310	1.280	1.290	1.270	1.320	775,000	1,005,850	1.2979	1.101	1.076	1.084	1.067	1.109	922,334	1.0905	0.77%
2019-05-14	0	1.300	1.290	1.330	1.240	1.320	930,000	1,181,200	1.2701	1.092	1.084	1.118	1.042	1.109	1,106,801	1.0672	-2.26%
2019-05-10	0	1.330	1.300	1.340	1.200	1.380	3,585,000	4,693,750	1.3093	1.118	1.092	1.126	1.008	1.160	4,266,540	1.1001	7.26%
2019-05-09	0	1.240	1.240	1.280	1.130	1.430	4,388,000	5,609,130	1.2783	1.042	1.042	1.076	0.949	1.202	5,222,198	1.0741	-10.14%
2019-05-08	0	1.380	1.340	1.380	1.140	1.390	1,384,800	1,837,502	1.3269	1.160	1.126	1.160	0.958	1.168	1,648,063	1.1149	15.00%
2019-05-07	0	1.200	1.170	1.200	1.050	1.250	1,425,000	1,650,950	1.1586	1.008	0.983	1.008	0.882	1.050	1,695,905	0.9735	17.65%
2019-05-06	0	1.020	0.950	1.080	0.900	1.200	2,620,000	2,762,500	1.0544	0.857	0.798	0.907	0.756	1.008	3,118,085	0.8860	7.37%
2019-05-03	0	0.950	0.900	0.950	0.850	0.950	660,000	597,600	0.9055	0.798	0.756	0.798	0.714	0.798	785,472	0.7608	11.76%
2019-05-02	0	0.850	0.850	0.880	0.830	0.880	480,000	413,800	0.8621	0.714	0.714	0.739	0.697	0.739	571,252	0.7244	2.41%
2019-04-30	0	0.830	0.830	0.870	0.800	0.880	315,000	263,050	0.8351	0.697	0.697	0.731	0.672	0.739	374,884	0.7017	-5.68%
2019-04-29	0	0.880	0.840	0.880	0.880	0.880	150,000	132,000	0.8800	0.739	0.706	0.739	0.739	0.739	178,516	0.7394	1.15%
2019-04-26	0	0.870	0.860	0.880	0.860	0.870	1,055,000	908,400	0.8610	0.731	0.723	0.739	0.723	0.731	1,255,565	0.7235	6.10%
2019-04-25	0	0.820	0.790	0.820	0.820	0.830	50,000	41,450	0.8290	0.689	0.664	0.689	0.689	0.697	59,505	0.6966	-1.20%
2019-04-24	0	0.830	0.780	0.830	-	-	75,000	62,250	0.8300	0.697	0.655	0.697	-	-	89,258	0.6974	0.00%
2019-04-23	0	0.830	0.800	0.850	0.830	0.830	30,000	24,900	0.8300	0.697	0.672	0.714	0.697	0.697	35,703	0.6974	0.00%
2019-04-18	0	0.830	0.820	0.840	0.810	0.830	90,000	73,450	0.8161	0.697	0.689	0.706	0.681	0.697	107,110	0.6857	-1.19%
2019-04-17	0	0.840	0.810	0.840	0.840	0.840	240,000	201,600	0.8400	0.706	0.681	0.706	0.706	0.706	285,626	0.7058	0.00%
2019-04-16	0	0.840	0.810	0.840	0.840	0.840	50,000	42,000	0.8400	0.706	0.681	0.706	0.706	0.706	59,505	0.7058	0.00%
2019-04-15	0	0.840	0.810	0.840	0.820	0.840	30,000	24,800	0.8267	0.706	0.681	0.706	0.689	0.706	35,703	0.6946	3.70%
2019-04-12	0	0.810	0.810	0.830	0.810	0.840	210,000	172,100	0.8195	0.681	0.681	0.697	0.681	0.706	249,923	0.6886	0.00%
2019-04-11	0	0.810	0.810	0.830	0.810	0.820	2,165,000	1,775,250	0.8200	0.681	0.681	0.697	0.681	0.689	2,576,586	0.6890	-3.57%
2019-04-10	0	0.840	0.830	0.850	0.840	0.840	80,000	67,200	0.8400	0.706	0.697	0.714	0.706	0.706	95,209	0.7058	0.00%
2019-04-09	0	0.840	0.840	0.880	0.840	0.850	130,000	109,600	0.8431	0.706	0.706	0.739	0.706	0.714	154,714	0.7084	0.00%
2019-04-08	0	0.840	0.840	0.850	0.840	0.850	125,000	105,550	0.8444	0.706	0.706	0.714	0.706	0.714	148,764	0.7095	0.00%
2019-04-04	0	0.840	0.840	0.870	0.820	0.840	300,000	247,250	0.8242	0.706	0.706	0.731	0.689	0.706	357,033	0.6925	1.20%
2019-04-03	0	0.830	0.830	0.840	0.830	0.850	240,000	200,050	0.8335	0.697	0.697	0.706	0.697	0.714	285,626	0.7004	-3.49%
2019-04-02	0	0.860	0.860	0.890	0.860	0.870	320,000	276,450	0.8639	0.723	0.723	0.748	0.723	0.731	380,835	0.7259	-1.15%
2019-04-01	0	0.870	0.860	0.890	0.870	0.930	265,000	237,350	0.8957	0.731	0.723	0.748	0.731	0.781	315,379	0.7526	-1.14%
2019-03-29	0	0.880	0.870	0.880	0.890	0.890	30,000	26,700	0.8900	0.739	0.731	0.739	0.748	0.748	35,703	0.7478	-1.12%
2019-03-28	0	0.890	0.880	0.900	0.870	0.890	105,000	92,250	0.8786	0.748	0.739	0.756	0.731	0.748	124,961	0.7382	3.49%
2019-03-27	0	0.860	0.860	0.900	0.860	0.930	695,000	619,100	0.8908	0.723	0.723	0.756	0.723	0.781	827,126	0.7485	-4.44%
2019-03-26	0	0.900	0.870	0.930	0.850	0.930	1,110,000	1,003,750	0.9043	0.756	0.731	0.781	0.714	0.781	1,321,021	0.7598	5.88%
2019-03-25	0	0.850	0.820	0.860	0.820	0.860	395,000	331,700	0.8397	0.714	0.689	0.723	0.689	0.723	470,093	0.7056	0.00%
2019-03-22	0	0.850	0.840	0.860	0.820	0.850	110,000	91,650	0.8332	0.714	0.706	0.723	0.689	0.714	130,912	0.7001	3.66%
2019-03-21	0	0.820	0.820	0.840	0.820	0.860	145,000	123,000	0.8483	0.689	0.689	0.706	0.689	0.723	172,566	0.7128	-4.65%
2019-03-20	0	0.860	0.840	0.860	0.800	0.900	2,085,000	1,753,400	0.8410	0.723	0.706	0.723	0.672	0.756	2,481,377	0.7066	4.88%
2019-03-19	0	0.820	0.800	0.820	0.790	0.830	210,000	173,250	0.8250	0.689	0.672	0.689	0.664	0.697	249,923	0.6932	3.80%
2019-03-18	0	0.790	0.790	0.810	0.780	0.810	535,000	421,650	0.7881	0.664	0.664	0.681	0.655	0.681	636,708	0.6622	-2.47%
2019-03-15	0	0.810	0.800	0.840	0.800	0.810	540,000	432,400	0.8007	0.681	0.672	0.706	0.672	0.681	642,659	0.6728	0.00%
2019-03-14	0	0.810	0.810	0.830	0.810	0.870	690,000	569,000	0.8246	0.681	0.681	0.697	0.681	0.731	821,175	0.6929	1.25%
2019-03-13	0	0.800	0.800	0.820	0.800	0.880	790,000	647,700	0.8199	0.672	0.672	0.689	0.672	0.739	940,186	0.6889	-4.76%
2019-03-12	0	0.840	0.830	0.840	0.780	0.950	7,200,000	6,263,500	0.8699	0.706	0.697	0.706	0.655	0.798	8,568,784	0.7310	10.53%
2019-03-11	0	0.760	0.750	0.770	0.760	0.760	15,000	11,400	0.7600	0.639	0.630	0.647	0.639	0.639	17,852	0.6386	2.70%
2019-03-08	0	0.740	0.740	0.770	0.740	0.760	510,000	385,250	0.7554	0.622	0.622	0.647	0.622	0.639	606,956	0.6347	-2.63%
2019-03-07	0	0.760	0.760	0.780	0.760	0.760	245,000	186,300	0.7604	0.639	0.639	0.655	0.639	0.639	291,577	0.6389	0.00%
2019-03-06	0	0.760	0.760	0.790	0.750	0.790	475,000	365,400	0.7693	0.639	0.639	0.664	0.630	0.664	565,302	0.6464	0.00%
2019-03-05	0	0.760	0.750	0.760	0.710	0.760	6,670,000	4,940,450	0.7407	0.639	0.630	0.639	0.597	0.639	7,938,026	0.6224	5.56%
2019-03-04	0	0.720	0.710	0.730	0.690	0.730	7,670,000	5,496,850	0.7167	0.605	0.597	0.613	0.580	0.613	9,128,135	0.6022	-1.37%
2019-03-01	0	0.730	0.730	0.760	0.720	0.750	4,080,000	2,980,500	0.7305	0.613	0.613	0.639	0.605	0.630	4,855,644	0.6138	1.39%
2019-02-28	0	0.720	0.720	0.740	0.720	0.720	140,000	100,800	0.7200	0.605	0.605	0.622	0.605	0.605	166,615	0.6050	0.00%
2019-02-27	0	0.720	0.720	0.730	0.720	0.750	75,000	55,900	0.7453	0.605	0.605	0.613	0.605	0.630	89,258	0.6263	0.00%
2019-02-26	0	0.720	0.720	0.730	0.720	0.730	630,000	455,750	0.7234	0.605	0.605	0.613	0.605	0.613	749,769	0.6079	0.00%
2019-02-25	0	0.720	0.720	0.730	0.720	0.720	400,000	288,000	0.7200	0.605	0.605	0.613	0.605	0.605	476,044	0.6050	0.00%
2019-02-22	0	0.720	0.720	0.740	0.720	0.730	205,000	149,100	0.7273	0.605	0.605	0.622	0.605	0.613	243,972	0.6111	-1.37%
2019-02-21	0	0.730	0.720	0.740	0.720	0.740	435,000	316,600	0.7278	0.613	0.605	0.622	0.605	0.622	517,697	0.6116	1.39%
2019-02-20	0	0.720	0.720	0.730	0.710	0.720	305,000	219,550	0.7198	0.605	0.605	0.613	0.597	0.605	362,983	0.6048	-1.37%
2019-02-19	0	0.730	0.720	0.730	0.710	0.730	155,000	112,500	0.7258	0.613	0.605	0.613	0.597	0.613	184,467	0.6099	1.39%
2019-02-18	0	0.720	0.720	0.730	0.710	0.720	405,000	288,000	0.7111	0.605	0.605	0.613	0.597	0.605	481,994	0.5975	1.41%
2019-02-15	0	0.710	0.710	0.730	0.710	0.730	1,275,000	914,450	0.7172	0.597	0.597	0.613	0.597	0.613	1,517,389	0.6026	1.43%
2019-02-14	0	0.700	0.690	0.720	0.680	0.730	585,000	414,600	0.7087	0.588	0.580	0.605	0.571	0.613	696,214	0.5955	2.94%
2019-02-13	0	0.680	0.680	0.700	0.680	0.700	230,000	158,050	0.6872	0.571	0.571	0.588	0.571	0.588	273,725	0.5774	-2.86%
2019-02-12	0	0.700	0.680	0.700	0.660	0.700	505,000	344,250	0.6817	0.588	0.571	0.588	0.555	0.588	601,005	0.5728	6.06%
2019-02-11	0	0.660	0.650	0.670	0.660	0.700	2,205,000	1,496,300	0.6786	0.555	0.546	0.563	0.555	0.588	2,624,190	0.5702	-7.04%
2019-02-08	0	0.710	0.690	0.710	0.690	0.730	110,000	76,950	0.6995	0.597	0.580	0.597	0.580	0.613	130,912	0.5878	-2.74%
2019-02-04	0	0.730	0.690	0.730	0.690	0.730	130,000	90,500	0.6962	0.613	0.580	0.613	0.580	0.613	154,714	0.5849	4.29%
2019-02-01	0	0.700	0.700	0.710	0.680	0.710	1,190,000	821,250	0.6901	0.588	0.588	0.597	0.571	0.597	1,416,230	0.5799	-1.41%
2019-01-31	0	0.710	0.710	0.730	0.710	0.730	40,000	28,600	0.7150	0.597	0.597	0.613	0.597	0.613	47,604	0.6008	-1.39%
2019-01-30	0	0.720	0.720	0.730	0.710	0.720	445,000	319,500	0.7180	0.605	0.605	0.613	0.597	0.605	529,598	0.6033	0.00%
2019-01-29	0	0.720	0.710	0.730	0.720	0.720	410,000	295,200	0.7200	0.605	0.597	0.613	0.605	0.605	487,945	0.6050	-1.37%
2019-01-28	0	0.730	0.700	0.730	0.690	0.730	1,070,000	752,950	0.7037	0.613	0.588	0.613	0.580	0.613	1,273,416	0.5913	1.39%
2019-01-25	0	0.720	0.710	0.720	0.710	0.750	2,530,000	1,845,850	0.7296	0.605	0.597	0.605	0.597	0.630	3,010,975	0.6130	-4.00%
2019-01-24	0	0.750	0.750	0.760	0.750	0.780	325,000	244,750	0.7531	0.630	0.630	0.639	0.630	0.655	386,785	0.6328	-1.32%
2019-01-23	0	0.760	0.750	0.770	0.750	0.800	605,000	462,550	0.7645	0.639	0.630	0.647	0.630	0.672	720,016	0.6424	-1.30%
2019-01-22	0	0.770	0.750	0.770	0.750	0.810	4,295,000	3,385,750	0.7883	0.647	0.630	0.647	0.630	0.681	5,111,517	0.6624	5.48%
2019-01-21	0	0.730	0.730	0.760	0.710	0.790	1,345,000	1,001,000	0.7442	0.613	0.613	0.639	0.597	0.664	1,600,696	0.6254	-2.67%
2019-01-18	0	0.750	0.760	0.770	0.740	0.860	4,375,000	3,530,600	0.8070	0.630	0.639	0.647	0.622	0.723	5,206,726	0.6781	-10.71%
2019-01-17	0	0.840	0.830	0.840	0.710	0.860	14,335,000	11,444,350	0.7984	0.706	0.697	0.706	0.597	0.723	17,060,210	0.6708	20.00%
2019-01-16	0	0.700	0.690	0.710	0.690	0.760	2,925,000	2,091,450	0.7150	0.588	0.580	0.597	0.580	0.639	3,481,068	0.6008	1.45%
2019-01-15	0	0.690	0.690	0.700	0.680	0.690	1,740,000	1,186,950	0.6822	0.580	0.580	0.588	0.571	0.580	2,070,789	0.5732	1.47%
2019-01-14	0	0.680	0.680	0.690	0.680	0.710	1,260,000	865,600	0.6870	0.571	0.571	0.580	0.571	0.597	1,499,537	0.5772	0.00%
2019-01-11	0	0.680	0.680	0.690	0.660	0.690	10,380,000	7,052,200	0.6794	0.571	0.571	0.580	0.555	0.580	12,353,330	0.5709	0.00%
2019-01-10	0	0.680	0.680	0.690	0.680	0.690	9,580,000	6,514,800	0.6800	0.571	0.571	0.580	0.571	0.580	11,401,243	0.5714	0.00%
2019-01-09	0	0.680	0.680	0.690	0.680	0.690	1,305,000	887,500	0.6801	0.571	0.571	0.580	0.571	0.580	1,553,092	0.5714	0.00%
2019-01-08	0	0.680	0.680	0.690	0.680	0.690	2,090,000	1,421,500	0.6801	0.571	0.571	0.580	0.571	0.580	2,487,327	0.5715	0.00%
2019-01-07	0	0.680	0.680	0.690	0.680	0.690	2,605,000	1,771,500	0.6800	0.571	0.571	0.580	0.571	0.580	3,100,234	0.5714	0.00%
2019-01-04	0	0.680	0.680	0.690	0.680	0.680	2,615,000	1,778,200	0.6800	0.571	0.571	0.580	0.571	0.571	3,112,135	0.5714	0.00%
2019-01-03	0	0.680	0.680	0.690	0.680	0.690	2,825,000	1,922,250	0.6804	0.571	0.571	0.580	0.571	0.580	3,362,057	0.5717	0.00%
2019-01-02	0	0.680	0.680	0.690	0.680	0.680	980,000	666,400	0.6800	0.571	0.571	0.580	0.571	0.571	1,166,307	0.5714	0.00%
2018-12-31	0	0.680	0.680	0.690	0.680	0.680	485,000	329,800	0.6800	0.571	0.571	0.580	0.571	0.571	577,203	0.5714	0.00%
2018-12-28	0	0.680	0.680	0.690	0.680	0.680	3,725,000	2,533,000	0.6800	0.571	0.571	0.580	0.571	0.571	4,433,155	0.5714	0.00%
2018-12-27	0	0.680	0.670	0.690	0.670	0.690	3,545,000	2,410,400	0.6799	0.571	0.563	0.580	0.563	0.580	4,218,936	0.5713	0.00%
2018-12-24	0	0.680	0.680	0.690	0.680	0.690	2,175,000	1,479,100	0.6800	0.571	0.571	0.580	0.571	0.580	2,588,487	0.5714	-1.45%
2018-12-21	0	0.690	0.680	0.690	0.680	0.690	4,880,000	3,319,300	0.6802	0.580	0.571	0.580	0.571	0.580	5,807,731	0.5715	0.00%
2018-12-20	0	0.690	0.680	0.690	0.680	0.700	6,750,000	4,597,300	0.6811	0.580	0.571	0.580	0.571	0.588	8,033,235	0.5723	0.00%
2018-12-19	0	0.690	0.680	0.700	0.680	0.730	3,025,000	2,115,700	0.6994	0.580	0.571	0.588	0.571	0.613	3,600,079	0.5877	-4.17%
2018-12-18	0	0.720	0.710	0.720	0.700	0.770	6,580,000	4,799,850	0.7295	0.605	0.597	0.605	0.588	0.647	7,830,916	0.6129	-1.37%
2018-12-17	0	0.730	0.720	0.730	0.680	0.730	9,225,000	6,553,250	0.7104	0.613	0.605	0.613	0.571	0.613	10,978,754	0.5969	7.35%
2018-12-14	0	0.680	0.680	0.690	0.650	0.700	10,990,000	7,425,500	0.6757	0.571	0.571	0.580	0.546	0.588	13,079,296	0.5677	-2.86%
2018-12-13	0	0.700	0.690	0.700	0.680	0.750	18,700,000	13,244,150	0.7082	0.588	0.580	0.588	0.571	0.630	22,255,035	0.5951	2.94%
2018-12-12	0	0.680	0.680	0.690	0.620	0.710	168,930,000	114,495,400	0.6778	0.571	0.571	0.580	0.521	0.597	201,045,085	0.5695

---

Webb-site Database - Powered By Linux Group

Back to top

---