CHINA BESTSTUDY EDUCATION GROUP: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03978	2018-12-27			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	3.440	3.440	3.460	3.420	3.550	1,123,163	3,876,054	3.4510	3.440	3.440	3.460	3.420	3.550	1,123,163	3.4510	-4.18%
2026-02-03	0	3.590	3.580	3.590	3.500	3.620	906,033	3,229,216	3.5641	3.590	3.580	3.590	3.500	3.620	906,033	3.5641	2.57%
2026-02-02	0	3.500	3.500	3.510	3.450	3.660	1,944,057	6,805,874	3.5009	3.500	3.500	3.510	3.450	3.660	1,944,057	3.5009	-3.85%
2026-01-30	0	3.640	3.630	3.650	3.490	3.740	2,715,549	9,902,054	3.6464	3.640	3.630	3.650	3.490	3.740	2,715,549	3.6464	3.41%
2026-01-29	0	3.520	3.520	3.540	3.410	3.600	2,115,531	7,459,057	3.5259	3.520	3.520	3.540	3.410	3.600	2,115,531	3.5259	3.83%
2026-01-28	0	3.390	3.390	3.430	3.320	3.490	1,989,205	6,724,680	3.3806	3.390	3.390	3.430	3.320	3.490	1,989,205	3.3806	0.59%
2026-01-27	0	3.370	3.370	3.380	3.330	3.470	1,693,450	5,718,013	3.3765	3.370	3.370	3.380	3.330	3.470	1,693,450	3.3765	-1.46%
2026-01-26	0	3.420	3.420	3.460	3.400	3.540	1,004,867	3,455,964	3.4392	3.420	3.420	3.460	3.400	3.540	1,004,867	3.4392	-4.20%
2026-01-23	0	3.570	3.550	3.580	3.500	3.610	466,659	1,652,682	3.5415	3.570	3.550	3.580	3.500	3.610	466,659	3.5415	-0.83%
2026-01-22	0	3.600	3.570	3.600	3.500	3.600	734,006	2,605,096	3.5491	3.600	3.570	3.600	3.500	3.600	734,006	3.5491	2.56%
2026-01-21	0	3.510	3.500	3.510	3.460	3.610	2,186,341	7,681,636	3.5135	3.510	3.500	3.510	3.460	3.610	2,186,341	3.5135	-3.04%
2026-01-20	0	3.620	3.600	3.620	3.550	3.670	514,799	1,859,877	3.6128	3.620	3.600	3.620	3.550	3.670	514,799	3.6128	-0.28%
2026-01-19	0	3.630	3.630	3.640	3.620	3.750	2,271,323	8,307,036	3.6574	3.630	3.630	3.640	3.620	3.750	2,271,323	3.6574	-3.97%
2026-01-16	0	3.780	3.750	3.780	3.580	3.800	3,051,834	11,286,564	3.6983	3.780	3.750	3.780	3.580	3.800	3,051,834	3.6983	4.42%
2026-01-15	0	3.620	3.620	3.630	3.570	3.810	2,348,240	8,553,608	3.6426	3.620	3.620	3.630	3.570	3.810	2,348,240	3.6426	-3.47%
2026-01-14	0	3.750	3.750	3.760	3.730	3.840	1,673,593	6,340,165	3.7884	3.750	3.750	3.760	3.730	3.840	1,673,593	3.7884	-2.09%
2026-01-13	0	3.830	3.810	3.830	3.790	3.870	1,732,013	6,637,265	3.8321	3.830	3.810	3.830	3.790	3.870	1,732,013	3.8321	-1.03%
2026-01-09	0	3.870	3.850	3.870	3.820	3.900	748,263	2,879,082	3.8477	3.870	3.850	3.870	3.820	3.900	748,263	3.8477	-0.51%
2026-01-08	0	3.890	3.880	3.890	3.850	3.990	1,154,828	4,470,989	3.8716	3.890	3.880	3.890	3.850	3.990	1,154,828	3.8716	-0.77%
2026-01-07	0	3.920	3.900	3.920	3.890	4.000	1,122,613	4,409,932	3.9283	3.920	3.900	3.920	3.890	4.000	1,122,613	3.9283	-2.00%
2026-01-06	0	4.000	3.990	4.000	3.960	4.070	773,463	3,092,084	3.9977	4.000	3.990	4.000	3.960	4.070	773,463	3.9977	0.25%
2026-01-05	0	3.990	3.970	3.990	3.910	4.020	1,377,438	5,477,548	3.9766	3.990	3.970	3.990	3.910	4.020	1,377,438	3.9766	0.00%
2025-12-31	0	3.990	3.960	3.990	3.860	4.030	1,067,100	4,208,344	3.9437	3.990	3.960	3.990	3.860	4.030	1,067,100	3.9437	0.50%
2025-12-30	0	3.970	3.960	3.970	3.930	4.000	949,075	3,767,646	3.9698	3.970	3.960	3.970	3.930	4.000	949,075	3.9698	-0.75%
2025-12-29	0	4.000	3.970	4.000	3.960	4.170	2,437,907	9,813,035	4.0252	4.000	3.970	4.000	3.960	4.170	2,437,907	4.0252	-3.38%
2025-12-24	0	4.140	4.120	4.140	4.030	4.160	1,043,698	4,281,538	4.1023	4.140	4.120	4.140	4.030	4.160	1,043,698	4.1023	0.73%
2025-12-23	0	4.110	4.100	4.110	4.070	4.190	2,289,285	9,417,461	4.1137	4.110	4.100	4.110	4.070	4.190	2,289,285	4.1137	-0.72%
2025-12-22	0	4.140	4.130	4.140	4.040	4.140	2,833,049	11,585,091	4.0893	4.140	4.130	4.140	4.040	4.140	2,833,049	4.0893	3.24%
2025-12-19	0	4.010	4.000	4.010	3.960	4.080	1,296,048	5,191,094	4.0053	4.010	4.000	4.010	3.960	4.080	1,296,048	4.0053	0.25%
2025-12-18	0	4.000	3.980	4.000	3.930	4.170	2,799,042	11,172,999	3.9917	4.000	3.980	4.000	3.930	4.170	2,799,042	3.9917	-2.20%
2025-12-17	0	4.090	4.070	4.090	4.010	4.200	2,114,019	8,637,257	4.0857	4.090	4.070	4.090	4.010	4.200	2,114,019	4.0857	-2.15%
2025-12-16	0	4.180	4.170	4.180	4.140	4.250	874,587	3,652,460	4.1762	4.180	4.170	4.180	4.140	4.250	874,587	4.1762	-0.95%
2025-12-15	0	4.220	4.220	4.290	4.200	4.320	874,535	3,730,627	4.2658	4.220	4.220	4.290	4.200	4.320	874,535	4.2658	-0.94%
2025-12-12	0	4.260	4.260	4.330	4.210	4.330	1,745,107	7,446,614	4.2671	4.260	4.260	4.330	4.210	4.330	1,745,107	4.2671	0.71%
2025-12-11	0	4.230	4.200	4.230	4.190	4.340	1,351,501	5,740,889	4.2478	4.230	4.200	4.230	4.190	4.340	1,351,501	4.2478	-0.94%
2025-12-10	0	4.270	4.270	4.290	4.270	4.340	485,963	2,087,252	4.2951	4.270	4.270	4.290	4.270	4.340	485,963	4.2951	-1.39%
2025-12-09	0	4.330	4.330	4.360	4.220	4.400	1,434,323	6,174,176	4.3046	4.330	4.330	4.360	4.220	4.400	1,434,323	4.3046	0.00%
2025-12-08	0	4.330	4.330	4.340	4.330	4.480	1,312,672	5,735,603	4.3694	4.330	4.330	4.340	4.330	4.480	1,312,672	4.3694	-2.04%
2025-12-05	0	4.420	4.410	4.420	4.400	4.500	889,216	3,949,316	4.4413	4.420	4.410	4.420	4.400	4.500	889,216	4.4413	-2.00%
2025-12-04	0	4.510	4.500	4.510	4.390	4.580	4,457,554	19,805,754	4.4432	4.510	4.500	4.510	4.390	4.580	4,457,554	4.4432	-0.88%
2025-12-03	0	4.550	4.530	4.550	4.480	4.800	3,929,637	17,914,897	4.5589	4.550	4.530	4.550	4.480	4.800	3,929,637	4.5589	-2.78%
2025-12-02	0	4.680	4.640	4.680	4.590	4.770	2,226,719	10,436,724	4.6870	4.680	4.640	4.680	4.590	4.770	2,226,719	4.6870	-0.43%
2025-12-01	0	4.700	4.670	4.700	4.640	4.830	1,650,800	7,740,108	4.6887	4.700	4.670	4.700	4.640	4.830	1,650,800	4.6887	-1.67%
2025-11-28	0	4.780	4.770	4.780	4.690	4.990	1,928,524	9,184,836	4.7626	4.780	4.770	4.780	4.690	4.990	1,928,524	4.7626	-2.25%
2025-11-27	0	4.890	4.850	4.890	4.780	4.990	1,814,885	8,803,179	4.8505	4.890	4.850	4.890	4.780	4.990	1,814,885	4.8505	1.87%
2025-11-26	0	4.800	4.790	4.800	4.780	4.880	943,356	4,533,598	4.8058	4.800	4.790	4.800	4.780	4.880	943,356	4.8058	-1.44%
2025-11-25	0	4.870	4.860	4.870	4.830	5.040	950,234	4,656,667	4.9005	4.870	4.860	4.870	4.830	5.040	950,234	4.9005	-0.41%
2025-11-24	0	4.890	4.840	4.890	4.750	4.910	3,075,830	14,846,178	4.8267	4.890	4.840	4.890	4.750	4.910	3,075,830	4.8267	1.24%
2025-11-21	0	4.830	4.800	4.830	4.800	4.900	1,351,355	6,518,269	4.8235	4.830	4.800	4.830	4.800	4.900	1,351,355	4.8235	-1.43%
2025-11-20	0	4.900	4.890	4.900	4.850	5.000	1,872,634	9,180,278	4.9023	4.900	4.890	4.900	4.850	5.000	1,872,634	4.9023	-0.81%
2025-11-19	0	4.940	4.940	4.950	4.940	5.050	758,794	3,772,160	4.9713	4.940	4.940	4.950	4.940	5.050	758,794	4.9713	-1.00%
2025-11-18	0	4.990	4.970	4.990	4.940	5.050	2,001,468	9,975,576	4.9841	4.990	4.970	4.990	4.940	5.050	2,001,468	4.9841	-0.60%
2025-11-17	0	5.020	5.020	5.050	4.930	5.130	3,567,818	17,890,416	5.0144	5.020	5.020	5.050	4.930	5.130	3,567,818	5.0144	1.83%
2025-11-14	0	4.930	4.930	4.990	4.920	5.060	2,052,102	10,208,645	4.9747	4.930	4.930	4.990	4.920	5.060	2,052,102	4.9747	-2.76%
2025-11-13	0	5.070	5.050	5.070	5.010	5.160	1,095,870	5,544,263	5.0592	5.070	5.050	5.070	5.010	5.160	1,095,870	5.0592	-1.74%
2025-11-12	0	5.160	5.140	5.160	5.130	5.290	461,346	2,392,751	5.1865	5.160	5.140	5.160	5.130	5.290	461,346	5.1865	-0.96%
2025-11-11	0	5.210	5.180	5.220	5.110	5.210	344,446	1,778,353	5.1629	5.210	5.180	5.220	5.110	5.210	344,446	5.1629	0.00%
2025-11-10	0	5.210	5.160	5.210	5.020	5.270	2,268,773	11,733,301	5.1717	5.210	5.160	5.210	5.020	5.270	2,268,773	5.1717	4.20%
2025-11-07	0	5.000	5.000	5.010	4.950	5.260	2,255,499	11,298,905	5.0095	5.000	5.000	5.010	4.950	5.260	2,255,499	5.0095	-4.40%
2025-11-06	0	5.230	5.230	5.250	5.110	5.260	547,079	2,848,547	5.2068	5.230	5.230	5.250	5.110	5.260	547,079	5.2068	1.75%
2025-11-05	0	5.140	5.100	5.140	5.000	5.190	1,177,705	6,001,575	5.0960	5.140	5.100	5.140	5.000	5.190	1,177,705	5.0960	-1.15%
2025-11-04	0	5.200	5.180	5.200	5.170	5.290	548,670	2,864,790	5.2213	5.200	5.180	5.200	5.170	5.290	548,670	5.2213	-2.62%
2025-11-03	0	5.340	5.300	5.340	5.280	5.480	623,309	3,329,344	5.3414	5.340	5.300	5.340	5.280	5.480	623,309	5.3414	-0.74%
2025-10-31	0	5.380	5.330	5.380	5.300	5.450	767,480	4,132,404	5.3844	5.380	5.330	5.380	5.300	5.450	767,480	5.3844	-0.74%
2025-10-30	0	5.420	5.380	5.430	5.310	5.440	517,291	2,778,863	5.3720	5.420	5.380	5.430	5.310	5.440	517,291	5.3720	0.56%
2025-10-28	0	5.390	5.370	5.390	5.370	5.480	336,497	1,828,573	5.4341	5.390	5.370	5.390	5.370	5.480	336,497	5.4341	-1.46%
2025-10-27	0	5.470	5.450	5.470	5.230	5.470	1,214,730	6,553,002	5.3946	5.470	5.450	5.470	5.230	5.470	1,214,730	5.3946	3.01%
2025-10-24	0	5.310	5.280	5.310	5.260	5.320	345,565	1,827,559	5.2886	5.310	5.280	5.310	5.260	5.320	345,565	5.2886	0.00%
2025-10-23	0	5.310	5.280	5.310	5.210	5.390	561,616	2,958,550	5.2679	5.310	5.280	5.310	5.210	5.390	561,616	5.2679	-1.30%
2025-10-22	0	5.380	5.340	5.380	5.250	5.400	604,889	3,236,112	5.3499	5.380	5.340	5.380	5.250	5.400	604,889	5.3499	0.00%
2025-10-21	0	5.380	5.320	5.380	5.310	5.490	1,298,581	7,006,567	5.3956	5.380	5.320	5.380	5.310	5.490	1,298,581	5.3956	0.37%
2025-10-20	0	5.360	5.340	5.360	5.230	5.380	1,722,953	9,202,548	5.3411	5.360	5.340	5.360	5.230	5.380	1,722,953	5.3411	0.94%
2025-10-17	0	5.310	5.300	5.310	5.110	5.360	2,296,754	12,026,086	5.2361	5.310	5.300	5.310	5.110	5.360	2,296,754	5.2361	0.95%
2025-10-16	0	5.260	5.240	5.260	5.090	5.310	2,168,922	11,320,680	5.2195	5.260	5.240	5.260	5.090	5.310	2,168,922	5.2195	3.95%
2025-10-15	0	5.060	5.020	5.060	4.810	5.090	4,287,074	21,409,267	4.9939	5.060	5.020	5.060	4.810	5.090	4,287,074	4.9939	5.20%
2025-10-14	0	4.810	4.810	4.820	4.680	5.040	4,206,743	20,145,529	4.7889	4.810	4.810	4.820	4.680	5.040	4,206,743	4.7889	-3.99%
2025-10-13	0	5.010	4.990	5.010	4.920	5.010	1,322,917	6,578,005	4.9723	5.010	4.990	5.010	4.920	5.010	1,322,917	4.9723	-0.99%
2025-10-10	0	5.060	5.050	5.060	5.010	5.090	1,547,579	7,795,106	5.0370	5.060	5.050	5.060	5.010	5.090	1,547,579	5.0370	0.20%
2025-10-09	0	5.050	5.050	5.090	5.040	5.170	1,671,014	8,557,011	5.1208	5.050	5.050	5.090	5.040	5.170	1,671,014	5.1208	-0.59%
2025-10-08	0	5.080	5.080	5.100	5.070	5.180	502,133	2,556,801	5.0919	5.080	5.080	5.100	5.070	5.180	502,133	5.0919	-0.39%
2025-10-06	0	5.100	5.100	5.120	5.060	5.210	1,532,294	7,841,018	5.1172	5.100	5.100	5.120	5.060	5.210	1,532,294	5.1172	-3.23%
2025-10-03	0	5.270	5.270	5.290	5.160	5.340	972,453	5,112,966	5.2578	5.270	5.270	5.290	5.160	5.340	972,453	5.2578	0.76%
2025-10-02	0	5.230	5.230	5.250	5.190	5.330	1,648,189	8,615,944	5.2275	5.230	5.230	5.250	5.190	5.330	1,648,189	5.2275	-1.88%
2025-09-30	0	5.330	5.260	5.330	5.070	5.330	4,408,778	22,951,120	5.2058	5.330	5.260	5.330	5.070	5.330	4,408,778	5.2058	0.95%
2025-09-29	0	5.280	5.280	5.300	5.280	5.390	859,153	4,568,503	5.3174	5.280	5.280	5.300	5.280	5.390	859,153	5.3174	-0.38%
2025-09-26	0	5.300	5.280	5.320	5.260	5.460	1,023,413	5,434,807	5.3105	5.300	5.280	5.320	5.260	5.460	1,023,413	5.3105	-0.56%
2025-09-25	0	5.330	5.320	5.340	5.200	5.370	1,540,511	8,169,453	5.3031	5.330	5.320	5.340	5.200	5.370	1,540,511	5.3031	0.57%
2025-09-24	0	5.300	5.300	5.340	5.300	5.630	1,196,079	6,434,954	5.3800	5.300	5.300	5.340	5.300	5.630	1,196,079	5.3800	-1.30%
2025-09-23	0	5.370	5.320	5.370	5.280	5.410	664,158	3,534,153	5.3213	5.370	5.320	5.370	5.280	5.410	664,158	5.3213	-0.56%
2025-09-22	0	5.400	5.400	5.410	5.270	5.470	1,243,465	6,650,629	5.3485	5.400	5.400	5.410	5.270	5.470	1,243,465	5.3485	-0.92%
2025-09-19	0	5.450	5.440	5.500	5.400	5.550	574,831	3,147,682	5.4758	5.450	5.440	5.500	5.400	5.550	574,831	5.4758	-1.09%
2025-09-18	0	5.510	5.460	5.510	5.430	5.620	1,451,885	7,996,257	5.5075	5.510	5.460	5.510	5.430	5.620	1,451,885	5.5075	1.62%
2025-09-17	0	5.540	5.540	5.560	5.510	5.630	748,642	4,154,421	5.5493	5.422	5.422	5.442	5.393	5.510	764,935	5.4311	-0.36%
2025-09-16	0	5.560	5.520	5.570	5.440	5.650	823,556	4,530,782	5.5015	5.442	5.402	5.451	5.324	5.530	841,479	5.3843	-0.89%
2025-09-15	0	5.610	5.570	5.610	5.520	5.670	1,934,632	10,842,533	5.6044	5.491	5.451	5.491	5.402	5.549	1,976,736	5.4851	1.26%
2025-09-12	0	5.540	5.520	5.540	5.380	5.540	1,307,680	7,136,016	5.4570	5.422	5.402	5.422	5.265	5.422	1,336,139	5.3408	1.09%
2025-09-11	0	5.480	5.460	5.480	5.300	5.480	633,159	3,438,241	5.4303	5.363	5.344	5.363	5.187	5.363	646,939	5.3146	2.24%
2025-09-10	0	5.360	5.350	5.360	5.310	5.480	657,725	3,538,228	5.3795	5.246	5.236	5.246	5.197	5.363	672,039	5.2649	-1.65%
2025-09-09	0	5.450	5.440	5.450	5.280	5.450	1,006,240	5,406,198	5.3727	5.334	5.324	5.334	5.168	5.334	1,028,139	5.2582	2.06%
2025-09-08	0	5.340	5.320	5.340	5.330	5.450	2,416,391	13,051,691	5.4013	5.226	5.207	5.226	5.216	5.334	2,468,979	5.2863	0.56%
2025-09-05	0	5.310	5.310	5.340	5.210	5.380	945,967	5,045,145	5.3333	5.197	5.197	5.226	5.099	5.265	966,554	5.2197	0.38%
2025-09-04	0	5.290	5.270	5.290	5.070	5.430	3,815,889	20,190,843	5.2913	5.177	5.158	5.177	4.962	5.314	3,898,935	5.1786	4.96%
2025-09-03	0	5.040	4.990	5.040	4.950	5.220	3,212,328	16,144,033	5.0256	4.933	4.884	4.933	4.845	5.109	3,282,238	4.9186	-3.08%
2025-09-02	0	5.200	5.190	5.200	5.100	5.230	770,476	3,975,372	5.1596	5.089	5.079	5.089	4.991	5.119	787,244	5.0497	0.39%
2025-09-01	0	5.180	5.180	5.190	5.140	5.350	1,404,333	7,297,344	5.1963	5.070	5.070	5.079	5.031	5.236	1,434,896	5.0856	-2.63%
2025-08-29	0	5.320	5.300	5.320	5.190	5.360	1,421,819	7,523,259	5.2913	5.207	5.187	5.207	5.079	5.246	1,452,762	5.1786	1.72%
2025-08-28	0	5.230	5.210	5.230	5.020	5.300	2,871,499	14,790,149	5.1507	5.119	5.099	5.119	4.913	5.187	2,933,992	5.0410	2.15%
2025-08-27	0	5.120	5.090	5.120	5.080	5.310	2,320,292	11,992,218	5.1684	5.011	4.982	5.011	4.972	5.197	2,370,789	5.0583	-3.58%
2025-08-26	0	5.310	5.270	5.310	5.220	5.440	4,048,538	21,670,882	5.3528	5.197	5.158	5.197	5.109	5.324	4,136,647	5.2388	0.38%
2025-08-25	0	5.290	5.270	5.290	5.150	5.370	2,371,200	12,561,612	5.2976	5.177	5.158	5.177	5.040	5.256	2,422,805	5.1847	1.73%
2025-08-22	0	5.200	5.200	5.220	5.180	5.450	2,323,000	12,270,743	5.2823	5.089	5.089	5.109	5.070	5.334	2,373,556	5.1698	-0.76%
2025-08-21	0	5.240	5.200	5.240	5.140	5.380	1,722,000	8,981,800	5.2159	5.128	5.089	5.128	5.031	5.265	1,759,476	5.1048	-2.96%
2025-08-20	0	5.400	5.360	5.400	5.240	5.400	1,708,729	9,078,484	5.3130	5.285	5.246	5.285	5.128	5.285	1,745,916	5.1998	0.56%
2025-08-19	0	5.370	5.350	5.370	5.340	5.460	1,354,103	7,306,323	5.3957	5.256	5.236	5.256	5.226	5.344	1,383,573	5.2808	0.00%
2025-08-18	0	5.370	5.350	5.370	5.270	5.450	1,808,344	9,724,093	5.3773	5.256	5.236	5.256	5.158	5.334	1,847,699	5.2628	3.27%
2025-08-15	0	5.200	5.200	5.250	5.140	5.270	2,034,000	10,616,280	5.2194	5.089	5.089	5.138	5.031	5.158	2,078,266	5.1082	0.39%
2025-08-14	0	5.180	5.180	5.190	5.100	5.250	1,194,000	6,177,789	5.1740	5.070	5.070	5.079	4.991	5.138	1,219,985	5.0638	0.97%
2025-08-13	0	5.130	5.130	5.160	5.080	5.310	1,904,046	9,870,182	5.1838	5.021	5.021	5.050	4.972	5.197	1,945,484	5.0734	1.18%
2025-08-12	0	5.070	5.070	5.080	5.050	5.140	679,000	3,451,775	5.0836	4.962	4.962	4.972	4.942	5.031	693,777	4.9753	0.40%
2025-08-11	0	5.050	5.050	5.090	4.960	5.080	907,000	4,551,224	5.0179	4.942	4.942	4.982	4.854	4.972	926,739	4.9110	0.40%
2025-08-08	0	5.030	5.010	5.030	4.980	5.060	725,582	3,649,667	5.0300	4.923	4.903	4.923	4.874	4.952	741,373	4.9228	-0.20%
2025-08-07	0	5.040	5.040	5.050	5.000	5.120	475,000	2,394,090	5.0402	4.933	4.933	4.942	4.894	5.011	485,338	4.9328	0.20%
2025-08-06	0	5.030	5.030	5.070	5.030	5.200	1,085,338	5,536,108	5.1008	4.923	4.923	4.962	4.923	5.089	1,108,958	4.9922	-2.33%
2025-08-05	0	5.150	5.150	5.170	5.080	5.200	877,000	4,521,310	5.1554	5.040	5.040	5.060	4.972	5.089	896,086	5.0456	0.19%
2025-08-04	0	5.140	5.140	5.150	4.940	5.240	1,579,054	8,077,854	5.1156	5.031	5.031	5.040	4.835	5.128	1,613,419	5.0067	3.01%
2025-08-01	0	4.990	4.980	4.990	4.930	5.170	2,418,298	12,084,746	4.9972	4.884	4.874	4.884	4.825	5.060	2,470,928	4.8908	-2.35%
2025-07-31	0	5.110	5.100	5.110	5.040	5.260	1,549,750	7,922,421	5.1121	5.001	4.991	5.001	4.933	5.148	1,583,477	5.0032	-1.92%
2025-07-30	0	5.210	5.210	5.230	5.210	5.410	1,256,596	6,612,451	5.2622	5.099	5.099	5.119	5.099	5.295	1,283,944	5.1501	-3.16%
2025-07-29	0	5.380	5.350	5.380	5.210	5.400	3,003,405	15,870,066	5.2840	5.265	5.236	5.265	5.099	5.285	3,068,769	5.1715	0.19%
2025-07-28	0	5.370	5.350	5.370	5.320	5.990	5,816,132	32,490,721	5.5863	5.256	5.236	5.256	5.207	5.862	5,942,710	5.4673	-6.77%
2025-07-25	0	5.760	5.740	5.760	5.680	5.800	1,372,697	7,867,036	5.7311	5.637	5.618	5.637	5.559	5.676	1,402,571	5.6090	1.05%
2025-07-24	0	5.700	5.680	5.700	5.600	5.710	773,647	4,365,662	5.6430	5.579	5.559	5.579	5.481	5.588	790,484	5.5228	0.35%
2025-07-23	0	5.680	5.670	5.680	5.600	5.720	728,709	4,130,040	5.6676	5.559	5.549	5.559	5.481	5.598	744,568	5.5469	0.53%
2025-07-22	0	5.650	5.640	5.650	5.540	5.720	1,263,416	7,132,166	5.6451	5.530	5.520	5.530	5.422	5.598	1,290,912	5.5249	0.53%
2025-07-21	0	5.620	5.610	5.620	5.510	5.670	1,204,368	6,723,000	5.5822	5.500	5.491	5.500	5.393	5.549	1,230,579	5.4633	1.08%
2025-07-18	0	5.560	5.520	5.560	5.420	5.570	908,063	4,981,172	5.4855	5.442	5.402	5.442	5.305	5.451	927,825	5.3687	1.65%
2025-07-17	0	5.470	5.450	5.470	5.380	5.600	1,179,123	6,445,907	5.4667	5.353	5.334	5.353	5.265	5.481	1,204,784	5.3503	-2.32%
2025-07-16	0	5.600	5.600	5.610	5.550	5.660	1,016,000	5,709,480	5.6196	5.481	5.481	5.491	5.432	5.539	1,038,111	5.4999	-0.36%
2025-07-15	0	5.620	5.600	5.620	5.420	5.650	2,107,500	11,738,000	5.5696	5.500	5.481	5.500	5.305	5.530	2,153,366	5.4510	2.74%
2025-07-14	0	5.470	5.430	5.470	5.270	5.520	1,883,000	10,218,390	5.4267	5.353	5.314	5.353	5.158	5.402	1,923,980	5.3111	1.30%
2025-07-11	0	5.400	5.370	5.400	5.340	5.570	1,522,000	8,235,350	5.4109	5.285	5.256	5.285	5.226	5.451	1,555,124	5.2956	-0.55%
2025-07-10	0	5.430	5.430	5.480	5.210	5.480	3,067,000	16,617,445	5.4181	5.314	5.314	5.363	5.099	5.363	3,133,748	5.3027	4.42%
2025-07-09	0	5.200	5.190	5.200	5.120	5.400	2,027,881	10,543,236	5.1991	5.089	5.079	5.089	5.011	5.285	2,072,014	5.0884	-2.80%
2025-07-08	0	5.350	5.350	5.370	5.130	5.350	1,933,300	10,124,200	5.2367	5.236	5.236	5.256	5.021	5.236	1,975,375	5.1252	4.29%
2025-07-07	0	5.130	5.130	5.160	5.130	5.250	810,243	4,210,382	5.1964	5.021	5.021	5.050	5.021	5.138	827,876	5.0858	-2.29%
2025-07-04	0	5.250	5.250	5.270	5.250	5.400	1,609,289	8,542,158	5.3080	5.138	5.138	5.158	5.138	5.285	1,644,312	5.1950	-3.67%
2025-07-03	0	5.450	5.430	5.450	5.220	5.450	1,217,723	6,508,613	5.3449	5.334	5.314	5.334	5.109	5.334	1,244,225	5.2311	4.61%
2025-07-02	0	5.210	5.210	5.260	5.160	5.290	930,246	4,846,668	5.2101	5.099	5.099	5.148	5.050	5.177	950,491	5.0991	-0.95%
2025-06-30	0	5.260	5.230	5.260	5.200	5.310	545,369	2,870,177	5.2628	5.148	5.119	5.148	5.089	5.197	557,238	5.1507	2.94%
2025-06-27	0	5.110	5.050	5.120	5.060	5.250	132,075	682,615	5.1684	5.001	4.942	5.011	4.952	5.138	134,949	5.0583	-2.11%
2025-06-26	0	5.220	5.220	5.230	5.140	5.290	561,036	2,932,741	5.2274	5.109	5.109	5.119	5.031	5.177	573,246	5.1160	-1.32%
2025-06-25	0	5.290	5.250	5.290	5.160	5.470	1,828,382	9,708,487	5.3099	5.177	5.138	5.177	5.050	5.353	1,868,173	5.1968	5.17%
2025-06-24	0	5.030	5.030	5.070	4.880	5.070	1,258,629	6,298,807	5.0045	4.923	4.923	4.962	4.776	4.962	1,286,021	4.8979	3.29%
2025-06-23	0	4.870	4.860	4.890	4.740	4.900	647,524	3,120,452	4.8191	4.766	4.756	4.786	4.639	4.796	661,616	4.7164	0.41%
2025-06-20	0	4.850	4.770	4.850	4.720	4.880	744,812	3,579,408	4.8058	4.747	4.668	4.747	4.619	4.776	761,021	4.7034	2.11%
2025-06-19	0	4.750	4.710	4.750	4.710	4.900	988,000	4,735,590	4.7931	4.649	4.610	4.649	4.610	4.796	1,009,502	4.6910	-3.65%
2025-06-18	0	4.930	4.890	4.930	4.750	4.930	1,006,581	4,878,667	4.8468	4.825	4.786	4.825	4.649	4.825	1,028,487	4.7435	0.61%
2025-06-17	0	4.900	4.850	4.900	4.800	4.940	957,393	4,672,717	4.8807	4.796	4.747	4.796	4.698	4.835	978,229	4.7767	-1.01%
2025-06-16	0	4.950	4.930	4.950	4.800	5.030	1,422,000	6,959,870	4.8944	4.845	4.825	4.845	4.698	4.923	1,452,947	4.7902	-1.59%
2025-06-13	0	5.030	4.990	5.030	4.950	5.150	1,387,363	6,985,299	5.0349	4.923	4.884	4.923	4.845	5.040	1,417,556	4.9277	-2.71%
2025-06-12	0	5.170	5.170	5.200	5.120	5.250	858,069	4,449,304	5.1853	5.060	5.060	5.089	5.011	5.138	876,743	5.0748	-0.58%
2025-06-11	0	5.200	5.160	5.200	5.110	5.210	597,818	3,089,828	5.1685	5.089	5.050	5.089	5.001	5.099	610,828	5.0584	2.16%
2025-06-10	0	5.090	5.090	5.140	5.020	5.140	1,068,342	5,423,181	5.0763	4.982	4.982	5.031	4.913	5.031	1,091,593	4.9681	0.79%
2025-06-09	0	5.050	5.050	5.070	4.980	5.180	1,062,005	5,365,585	5.0523	4.942	4.942	4.962	4.874	5.070	1,085,118	4.9447	-0.39%
2025-06-06	0	5.070	5.070	5.150	5.050	5.180	616,000	3,146,380	5.1078	4.962	4.962	5.040	4.942	5.070	629,406	4.9990	-2.31%
2025-06-05	0	5.190	5.190	5.200	5.150	5.220	618,599	3,210,273	5.1896	5.079	5.079	5.089	5.040	5.109	632,062	5.0791	-1.33%
2025-06-04	0	5.260	5.220	5.260	5.170	5.370	684,086	3,590,930	5.2492	5.148	5.109	5.148	5.060	5.256	698,974	5.1374	2.14%
2025-06-03	0	5.150	5.150	5.170	5.070	5.210	747,000	3,832,730	5.1308	5.040	5.040	5.060	4.962	5.099	763,257	5.0215	0.00%
2025-06-02	0	5.150	5.150	5.180	5.000	5.230	1,157,652	5,874,858	5.0748	5.040	5.040	5.070	4.894	5.119	1,182,846	4.9667	-0.96%
2025-05-30	0	5.200	5.190	5.200	5.100	5.370	487,396	2,520,525	5.1714	5.089	5.079	5.089	4.991	5.256	498,003	5.0613	-0.95%
2025-05-29	0	5.250	5.210	5.250	5.060	5.290	743,556	3,872,133	5.2076	5.138	5.099	5.138	4.952	5.177	759,738	5.0967	2.74%
2025-05-28	0	5.110	5.100	5.110	5.110	5.240	611,000	3,151,270	5.1576	5.001	4.991	5.001	5.001	5.128	624,297	5.0477	-2.48%
2025-05-27	0	5.240	5.240	5.270	5.230	5.320	580,631	3,054,492	5.2606	5.128	5.128	5.158	5.119	5.207	593,267	5.1486	-1.32%
2025-05-26	0	5.310	5.290	5.310	5.220	5.680	1,331,910	7,129,733	5.3530	5.197	5.177	5.197	5.109	5.559	1,360,897	5.2390	-3.28%
2025-05-23	0	5.490	5.430	5.490	5.290	5.610	1,730,630	9,409,954	5.4373	5.373	5.314	5.373	5.177	5.491	1,768,294	5.3215	-1.21%
2025-05-22	0	5.680	5.680	5.700	5.630	5.880	1,172,000	6,675,350	5.6957	5.439	5.439	5.458	5.391	5.630	1,224,012	5.4537	-1.22%
2025-05-21	0	5.750	5.730	5.750	5.620	5.850	1,463,000	8,457,840	5.7812	5.506	5.487	5.506	5.381	5.601	1,527,927	5.5355	2.31%
2025-05-20	0	5.620	5.620	5.630	5.550	5.810	1,858,000	10,594,800	5.7023	5.381	5.381	5.391	5.314	5.563	1,940,456	5.4600	0.18%
2025-05-19	0	5.610	5.600	5.610	5.410	5.700	1,473,000	8,167,850	5.5450	5.372	5.362	5.372	5.180	5.458	1,538,370	5.3094	-1.06%
2025-05-16	0	5.670	5.660	5.670	5.600	5.850	1,129,000	6,420,510	5.6869	5.429	5.419	5.429	5.362	5.601	1,179,104	5.4452	-2.24%
2025-05-15	0	5.800	5.750	5.800	5.750	5.940	1,958,526	11,420,105	5.8310	5.554	5.506	5.554	5.506	5.688	2,045,444	5.5832	-0.17%
2025-05-14	0	5.810	5.800	5.810	5.350	5.810	4,773,100	27,164,011	5.6911	5.563	5.554	5.563	5.123	5.563	4,984,926	5.4492	7.99%
2025-05-13	0	5.380	5.340	5.380	5.190	5.430	2,241,000	11,998,890	5.3543	5.151	5.113	5.151	4.969	5.199	2,340,454	5.1267	4.87%
2025-05-12	0	5.130	5.100	5.130	5.070	5.280	1,684,000	8,647,965	5.1354	4.912	4.883	4.912	4.855	5.056	1,758,734	4.9172	-1.35%
2025-05-09	0	5.200	5.150	5.200	5.050	5.290	1,594,608	8,213,446	5.1508	4.979	4.931	4.979	4.835	5.065	1,665,375	4.9319	2.16%
2025-05-08	0	5.090	5.090	5.100	4.990	5.500	2,830,000	14,386,720	5.0836	4.874	4.874	4.883	4.778	5.266	2,955,593	4.8676	-3.42%
2025-05-07	0	5.270	5.260	5.270	5.270	5.440	1,395,000	7,437,790	5.3317	5.046	5.036	5.046	5.046	5.209	1,456,909	5.1052	-1.50%
2025-05-06	0	5.350	5.320	5.350	5.260	5.710	1,537,000	8,244,770	5.3642	5.123	5.094	5.123	5.036	5.467	1,605,211	5.1363	-2.73%
2025-05-02	0	5.500	5.500	5.520	5.370	5.530	1,107,000	6,039,760	5.4560	5.266	5.266	5.285	5.142	5.295	1,156,128	5.2241	0.92%
2025-04-30	0	5.450	5.440	5.450	5.410	5.520	1,571,680	8,568,843	5.4520	5.218	5.209	5.218	5.180	5.285	1,641,430	5.2204	0.00%
2025-04-29	0	5.450	5.410	5.460	5.250	5.540	2,820,800	15,338,080	5.4375	5.218	5.180	5.228	5.027	5.305	2,945,985	5.2064	3.61%
2025-04-28	0	5.260	5.250	5.260	5.000	5.350	2,543,270	13,325,245	5.2394	5.036	5.027	5.036	4.788	5.123	2,656,138	5.0168	4.57%
2025-04-25	0	5.030	4.990	5.030	4.980	5.180	1,891,000	9,649,173	5.1027	4.816	4.778	4.816	4.768	4.960	1,974,921	4.8859	-2.90%
2025-04-24	0	5.180	5.150	5.180	4.750	5.180	3,734,120	18,672,427	5.0005	4.960	4.931	4.960	4.548	4.960	3,899,837	4.7880	7.47%
2025-04-23	0	4.820	4.800	4.820	4.800	4.980	1,389,000	6,771,130	4.8748	4.615	4.596	4.615	4.596	4.768	1,450,643	4.6677	-1.63%
2025-04-22	0	4.900	4.880	4.900	4.680	4.920	937,440	4,506,772	4.8075	4.692	4.673	4.692	4.481	4.711	979,043	4.6032	-0.81%
2025-04-17	0	4.940	4.900	4.940	4.880	4.980	1,445,186	7,112,245	4.9213	4.730	4.692	4.730	4.673	4.768	1,509,322	4.7122	0.41%
2025-04-16	0	4.920	4.890	4.920	4.700	4.940	2,336,850	11,266,697	4.8213	4.711	4.682	4.711	4.500	4.730	2,440,557	4.6164	2.29%
2025-04-15	0	4.810	4.780	4.810	4.760	4.990	3,519,874	17,089,847	4.8552	4.606	4.577	4.606	4.558	4.778	3,676,083	4.6489	1.91%
2025-04-14	0	4.720	4.710	4.720	4.190	4.740	6,119,578	28,003,450	4.5760	4.519	4.510	4.519	4.012	4.539	6,391,160	4.3816	12.92%
2025-04-11	0	4.180	4.160	4.200	4.010	4.240	1,362,742	5,647,063	4.1439	4.002	3.983	4.022	3.840	4.060	1,423,219	3.9678	3.21%
2025-04-10	0	4.050	3.970	4.050	3.890	4.050	2,250,000	8,986,250	3.9939	3.878	3.801	3.878	3.725	3.878	2,349,853	3.8242	6.86%
2025-04-09	0	3.790	3.770	3.790	3.530	3.790	1,358,000	5,016,580	3.6941	3.629	3.610	3.629	3.380	3.629	1,418,267	3.5371	0.53%
2025-04-08	0	3.770	3.730	3.780	3.560	3.780	4,509,000	16,495,700	3.6584	3.610	3.571	3.619	3.409	3.619	4,709,106	3.5029	6.50%
2025-04-07	0	3.540	3.510	3.540	3.480	3.920	7,113,000	25,744,901	3.6194	3.390	3.361	3.390	3.332	3.753	7,428,669	3.4656	-11.94%
2025-04-03	0	4.020	3.980	4.030	3.980	4.120	883,000	3,562,670	4.0347	3.849	3.811	3.859	3.811	3.945	922,187	3.8633	-2.66%
2025-04-02	0	4.130	4.130	4.140	4.060	4.200	575,000	2,377,225	4.1343	3.955	3.955	3.964	3.887	4.022	600,518	3.9586	1.23%
2025-04-01	0	4.080	4.050	4.080	4.050	4.190	1,000,000	4,094,340	4.0943	3.907	3.878	3.907	3.878	4.012	1,044,379	3.9204	-1.92%
2025-03-31	0	4.160	4.150	4.160	4.080	4.290	1,531,000	6,331,750	4.1357	3.983	3.974	3.983	3.907	4.108	1,598,944	3.9600	-2.80%
2025-03-28	0	4.280	4.250	4.280	4.130	4.340	1,362,888	5,791,050	4.2491	4.098	4.069	4.098	3.955	4.156	1,423,372	4.0685	2.15%
2025-03-27	0	4.190	4.180	4.190	4.160	4.300	1,026,906	4,332,036	4.2185	4.012	4.002	4.012	3.983	4.117	1,072,479	4.0393	0.00%
2025-03-26	0	4.190	4.160	4.200	3.960	4.250	2,225,212	9,283,714	4.1721	4.012	3.983	4.022	3.792	4.069	2,323,965	3.9948	5.28%
2025-03-25	0	3.980	3.960	3.980	3.890	4.040	885,000	3,494,210	3.9483	3.811	3.792	3.811	3.725	3.868	924,276	3.7805	-1.49%
2025-03-24	0	4.040	4.030	4.040	3.810	4.110	1,682,000	6,717,137	3.9935	3.868	3.859	3.868	3.648	3.935	1,756,646	3.8238	0.25%
2025-03-21	0	4.030	4.010	4.030	3.930	4.140	1,788,000	7,175,370	4.0131	3.859	3.840	3.859	3.763	3.964	1,867,350	3.8425	-3.12%
2025-03-20	0	4.160	4.160	4.170	4.100	4.280	998,000	4,174,180	4.1825	3.983	3.983	3.993	3.926	4.098	1,042,290	4.0048	-3.48%
2025-03-19	0	4.310	4.310	4.330	4.200	4.310	350,000	1,499,050	4.2830	4.127	4.127	4.146	4.022	4.127	365,533	4.1010	0.23%
2025-03-18	0	4.300	4.300	4.320	4.280	4.350	526,000	2,270,150	4.3159	4.117	4.117	4.136	4.098	4.165	549,343	4.1325	0.94%
2025-03-17	0	4.260	4.260	4.270	4.180	4.360	1,623,034	6,927,324	4.2681	4.079	4.079	4.089	4.002	4.175	1,695,063	4.0868	1.91%
2025-03-14	0	4.180	4.130	4.180	3.920	4.190	2,585,106	10,619,289	4.1079	4.002	3.955	4.002	3.753	4.012	2,699,831	3.9333	5.82%
2025-03-13	0	3.950	3.910	3.950	3.860	4.050	954,906	3,755,874	3.9332	3.782	3.744	3.782	3.696	3.878	997,284	3.7661	-1.50%
2025-03-12	0	4.010	4.000	4.010	3.950	4.090	1,047,104	4,204,827	4.0157	3.840	3.830	3.840	3.782	3.916	1,093,574	3.8450	-1.96%
2025-03-11	0	4.090	4.080	4.090	3.710	4.100	2,239,140	8,810,240	3.9347	3.916	3.907	3.916	3.552	3.926	2,338,511	3.7675	7.35%
2025-03-10	0	3.810	3.810	3.840	3.780	3.930	350,000	1,339,150	3.8261	3.648	3.648	3.677	3.619	3.763	365,533	3.6636	-3.05%
2025-03-07	0	3.930	3.930	3.950	3.880	4.050	607,000	2,402,450	3.9579	3.763	3.763	3.782	3.715	3.878	633,938	3.7897	-2.96%
2025-03-06	0	4.050	4.030	4.050	3.840	4.050	2,236,000	8,902,323	3.9814	3.878	3.859	3.878	3.677	3.878	2,335,232	3.8122	5.19%
2025-03-05	0	3.850	3.850	3.860	3.760	3.900	904,472	3,486,376	3.8546	3.686	3.686	3.696	3.600	3.734	944,612	3.6908	1.58%
2025-03-04	0	3.790	3.780	3.790	3.640	3.830	1,930,600	7,173,812	3.7158	3.629	3.619	3.629	3.485	3.667	2,016,278	3.5579	0.80%
2025-03-03	0	3.760	3.750	3.760	3.650	3.850	4,634,000	17,461,840	3.7682	3.600	3.591	3.600	3.495	3.686	4,839,653	3.6081	6.21%
2025-02-28	0	3.540	3.540	3.550	3.510	3.800	1,107,000	3,996,960	3.6106	3.390	3.390	3.399	3.361	3.639	1,156,128	3.4572	-6.84%
2025-02-27	0	3.800	3.800	3.830	3.520	3.840	2,706,000	10,030,550	3.7068	3.639	3.639	3.667	3.370	3.677	2,826,090	3.5493	5.85%
2025-02-26	0	3.590	3.560	3.590	3.430	3.600	2,917,560	10,211,616	3.5001	3.437	3.409	3.437	3.284	3.447	3,047,039	3.3513	4.06%
2025-02-25	0	3.450	3.450	3.470	3.450	3.620	1,587,000	5,527,340	3.4829	3.303	3.303	3.323	3.303	3.466	1,657,430	3.3349	-5.22%
2025-02-24	0	3.640	3.610	3.640	3.510	3.700	5,235,000	18,826,710	3.5963	3.485	3.457	3.485	3.361	3.543	5,467,325	3.4435	6.74%
2025-02-21	0	3.410	3.400	3.410	3.330	3.480	2,803,000	9,558,000	3.4099	3.265	3.256	3.265	3.188	3.332	2,927,395	3.2650	-1.16%
2025-02-20	0	3.450	3.440	3.450	3.420	3.510	1,227,500	4,232,930	3.4484	3.303	3.294	3.303	3.275	3.361	1,281,975	3.3019	-1.71%
2025-02-19	0	3.510	3.500	3.510	3.480	3.590	1,453,000	5,118,860	3.5230	3.361	3.351	3.361	3.332	3.437	1,517,483	3.3733	-1.96%
2025-02-18	0	3.580	3.550	3.580	3.460	3.650	2,640,000	9,402,040	3.5614	3.428	3.399	3.428	3.313	3.495	2,757,161	3.4100	1.42%
2025-02-17	0	3.530	3.510	3.530	3.500	3.630	2,880,000	10,255,910	3.5611	3.380	3.361	3.380	3.351	3.476	3,007,812	3.4098	-2.22%
2025-02-14	0	3.610	3.600	3.610	3.470	3.630	1,922,000	6,854,260	3.5662	3.457	3.447	3.457	3.323	3.476	2,007,297	3.4147	0.56%
2025-02-13	0	3.590	3.540	3.600	3.470	3.630	2,566,000	9,152,220	3.5667	3.437	3.390	3.447	3.323	3.476	2,679,877	3.4152	-1.64%
2025-02-12	0	3.650	3.630	3.650	3.620	3.860	1,261,000	4,621,260	3.6648	3.495	3.476	3.495	3.466	3.696	1,316,962	3.5090	-2.67%
2025-02-11	0	3.750	3.740	3.750	3.710	3.810	1,528,000	5,724,990	3.7467	3.591	3.581	3.591	3.552	3.648	1,595,811	3.5875	-2.09%
2025-02-10	0	3.830	3.750	3.830	3.680	3.880	1,634,000	6,161,543	3.7708	3.667	3.591	3.667	3.524	3.715	1,706,516	3.6106	-2.05%
2025-02-07	0	3.910	3.900	3.910	3.800	4.020	793,372	3,121,444	3.9344	3.744	3.734	3.744	3.639	3.849	828,581	3.7672	0.77%
2025-02-06	0	3.880	3.870	3.880	3.790	3.940	614,000	2,386,410	3.8867	3.715	3.706	3.715	3.629	3.773	641,249	3.7215	0.00%
2025-02-05	0	3.880	3.870	3.880	3.830	3.940	442,000	1,713,670	3.8771	3.715	3.706	3.715	3.667	3.773	461,616	3.7123	-1.52%
2025-02-04	0	3.940	3.940	3.990	3.790	3.990	1,322,000	5,185,460	3.9224	3.773	3.773	3.820	3.629	3.820	1,380,669	3.7558	2.87%
2025-02-03	0	3.830	3.830	3.840	3.780	3.930	276,000	1,051,050	3.8082	3.667	3.667	3.677	3.619	3.763	288,249	3.6463	-2.54%
2025-01-28	0	3.930	3.920	4.000	3.920	4.120	242,000	968,170	4.0007	3.763	3.753	3.830	3.753	3.945	252,740	3.8307	-1.75%
2025-01-27	0	4.000	3.950	4.000	3.890	4.050	1,597,000	6,358,990	3.9818	3.830	3.782	3.830	3.725	3.878	1,667,873	3.8126	2.30%
2025-01-24	0	3.910	3.800	3.910	3.790	4.250	6,126,000	24,274,080	3.9625	3.744	3.639	3.744	3.629	4.069	6,397,867	3.7941	-1.01%
2025-01-23	0	3.950	3.940	3.950	3.860	4.060	1,882,000	7,450,430	3.9588	3.782	3.773	3.782	3.696	3.887	1,965,522	3.7906	2.33%
2025-01-22	0	3.860	3.800	3.860	3.500	3.890	2,101,000	7,962,632	3.7899	3.696	3.639	3.696	3.351	3.725	2,194,241	3.6289	-1.53%
2025-01-21	0	3.920	3.920	3.930	3.760	3.940	991,480	3,840,305	3.8733	3.753	3.753	3.763	3.600	3.773	1,035,481	3.7087	2.35%
2025-01-20	0	3.830	3.830	3.840	3.760	3.930	1,282,000	4,921,390	3.8388	3.667	3.667	3.677	3.600	3.763	1,338,894	3.6757	4.08%
2025-01-17	0	3.680	3.670	3.720	3.620	3.770	850,000	3,141,030	3.6953	3.524	3.514	3.562	3.466	3.610	887,722	3.5383	0.00%
2025-01-16	0	3.680	3.660	3.720	3.600	3.740	519,757	1,912,720	3.6800	3.524	3.504	3.562	3.447	3.581	542,823	3.5237	2.22%
2025-01-15	0	3.600	3.550	3.600	3.560	3.820	653,000	2,368,290	3.6268	3.447	3.399	3.447	3.409	3.658	681,980	3.4727	-1.37%
2025-01-14	0	3.650	3.600	3.650	3.580	3.650	644,000	2,334,830	3.6255	3.495	3.447	3.495	3.428	3.495	672,580	3.4715	0.00%
2025-01-13	0	3.650	3.650	3.660	3.490	3.650	451,000	1,606,200	3.5614	3.495	3.495	3.504	3.342	3.495	471,015	3.4101	0.83%
2025-01-10	0	3.620	3.620	3.630	3.540	3.750	475,000	1,734,230	3.6510	3.466	3.466	3.476	3.390	3.591	496,080	3.4959	-2.95%
2025-01-09	0	3.730	3.720	3.740	3.650	3.750	1,122,000	4,151,080	3.6997	3.571	3.562	3.581	3.495	3.591	1,171,793	3.5425	0.27%
2025-01-08	0	3.720	3.700	3.720	3.660	3.840	962,000	3,605,840	3.7483	3.562	3.543	3.562	3.504	3.677	1,004,693	3.5890	-0.53%
2025-01-07	0	3.740	3.730	3.740	3.670	3.980	1,928,000	7,223,880	3.7468	3.581	3.571	3.581	3.514	3.811	2,013,563	3.5876	-6.50%
2025-01-06	0	4.000	4.000	4.010	3.940	4.240	5,860,680	23,918,175	4.0811	3.830	3.830	3.840	3.773	4.060	6,120,772	3.9077	6.38%
2025-01-03	0	3.760	3.730	3.760	3.730	3.890	575,000	2,188,920	3.8068	3.600	3.571	3.600	3.571	3.725	600,518	3.6451	-2.08%
2025-01-02	0	3.840	3.830	3.860	3.580	3.880	2,713,000	10,250,490	3.7783	3.677	3.667	3.696	3.428	3.715	2,833,401	3.6177	3.78%
2024-12-31	0	3.700	3.700	3.710	3.630	3.750	1,041,000	3,852,450	3.7007	3.543	3.543	3.552	3.476	3.591	1,087,199	3.5435	2.49%
2024-12-30	0	3.610	3.610	3.660	3.470	3.690	3,348,000	12,073,650	3.6062	3.457	3.457	3.504	3.323	3.533	3,496,581	3.4530	2.56%
2024-12-27	0	3.520	3.520	3.540	3.460	3.600	2,566,000	9,011,740	3.5120	3.370	3.370	3.390	3.313	3.447	2,679,877	3.3627	-2.22%
2024-12-24	0	3.600	3.560	3.610	3.460	3.720	764,000	2,703,700	3.5389	3.447	3.409	3.457	3.313	3.562	797,906	3.3885	0.56%
2024-12-23	0	3.580	3.570	3.580	3.460	3.620	994,000	3,496,500	3.5176	3.428	3.418	3.428	3.313	3.466	1,038,113	3.3681	-1.10%
2024-12-20	0	3.620	3.620	3.630	3.580	3.750	1,601,000	5,872,020	3.6677	3.466	3.466	3.476	3.428	3.591	1,672,051	3.5119	-2.16%
2024-12-19	0	3.700	3.660	3.700	3.550	3.700	2,448,000	8,908,510	3.6391	3.543	3.504	3.543	3.399	3.543	2,556,640	3.4845	2.21%
2024-12-18	0	3.620	3.610	3.620	3.550	3.740	2,042,000	7,442,430	3.6447	3.466	3.457	3.466	3.399	3.581	2,132,622	3.4898	0.56%
2024-12-17	0	3.600	3.540	3.600	3.490	3.650	504,000	1,808,190	3.5877	3.447	3.390	3.447	3.342	3.495	526,367	3.4352	0.84%
2024-12-16	0	3.570	3.560	3.570	3.530	3.720	476,000	1,705,560	3.5831	3.418	3.409	3.418	3.380	3.562	497,124	3.4309	-2.99%
2024-12-13	0	3.680	3.670	3.680	3.600	3.780	1,714,000	6,368,000	3.7153	3.524	3.514	3.524	3.447	3.619	1,790,066	3.5574	-0.27%
2024-12-12	0	3.690	3.630	3.690	3.450	3.700	1,808,000	6,470,470	3.5788	3.533	3.476	3.533	3.303	3.543	1,888,237	3.4267	4.24%
2024-12-11	0	3.540	3.480	3.540	3.430	3.590	578,830	2,035,369	3.5164	3.390	3.332	3.390	3.284	3.437	604,518	3.3669	3.51%
2024-12-10	0	3.420	3.420	3.480	3.420	3.560	1,440,000	5,026,290	3.4905	3.275	3.275	3.332	3.275	3.409	1,503,906	3.3422	3.32%
2024-12-09	0	3.310	3.260	3.310	3.190	3.320	1,277,000	4,146,307	3.2469	3.169	3.121	3.169	3.054	3.179	1,333,672	3.1089	1.22%
2024-12-06	0	3.270	3.270	3.280	3.180	3.270	1,318,000	4,250,380	3.2249	3.131	3.131	3.141	3.045	3.131	1,376,492	3.0878	0.31%
2024-12-05	0	3.260	3.250	3.260	3.180	3.290	1,146,000	3,696,650	3.2257	3.121	3.112	3.121	3.045	3.150	1,196,858	3.0886	-1.81%
2024-12-04	0	3.320	3.310	3.330	3.260	3.380	1,318,000	4,402,395	3.3402	3.179	3.169	3.188	3.121	3.236	1,376,492	3.1983	-0.30%
2024-12-03	0	3.330	3.330	3.350	3.330	3.420	484,000	1,631,700	3.3713	3.188	3.188	3.208	3.188	3.275	505,480	3.2280	-2.06%
2024-12-02	0	3.400	3.390	3.400	3.300	3.420	773,000	2,611,360	3.3782	3.256	3.246	3.256	3.160	3.275	807,305	3.2347	0.29%
2024-11-29	0	3.390	3.390	3.400	3.260	3.450	813,000	2,729,530	3.3574	3.246	3.246	3.256	3.121	3.303	849,080	3.2147	0.00%
2024-11-28	0	3.390	3.390	3.430	3.390	3.570	521,000	1,792,180	3.4399	3.246	3.246	3.284	3.246	3.418	544,122	3.2937	-2.31%
2024-11-27	0	3.470	3.460	3.470	3.450	3.570	143,000	498,870	3.4886	3.323	3.313	3.323	3.303	3.418	149,346	3.3404	-1.42%
2024-11-26	0	3.520	3.510	3.520	3.450	3.600	629,000	2,208,990	3.5119	3.370	3.361	3.370	3.303	3.447	656,914	3.3627	0.86%
2024-11-25	0	3.490	3.490	3.500	3.400	3.550	1,591,000	5,546,350	3.4861	3.342	3.342	3.351	3.256	3.399	1,661,607	3.3379	1.16%
2024-11-22	0	3.450	3.450	3.500	3.400	3.570	2,567,238	8,968,622	3.4935	3.303	3.303	3.351	3.256	3.418	2,681,170	3.3450	1.47%
2024-11-21	0	3.400	3.350	3.400	3.250	3.420	515,000	1,731,650	3.3624	3.256	3.208	3.256	3.112	3.275	537,855	3.2195	3.66%
2024-11-20	0	3.280	3.280	3.290	3.170	3.350	1,011,000	3,325,710	3.2895	3.141	3.141	3.150	3.035	3.208	1,055,867	3.1497	1.55%
2024-11-19	0	3.230	3.220	3.230	3.160	3.250	341,000	1,092,360	3.2034	3.093	3.083	3.093	3.026	3.112	356,133	3.0673	-0.62%
2024-11-18	0	3.250	3.240	3.260	3.130	3.250	445,000	1,422,790	3.1973	3.112	3.102	3.121	2.997	3.112	464,749	3.0614	1.56%
2024-11-15	0	3.200	3.200	3.210	3.140	3.220	161,000	511,240	3.1754	3.064	3.064	3.074	3.007	3.083	168,145	3.0405	1.59%
2024-11-14	0	3.150	3.150	3.160	3.100	3.290	988,000	3,125,560	3.1635	3.016	3.016	3.026	2.968	3.150	1,031,847	3.0291	-1.87%
2024-11-13	0	3.210	3.210	3.220	3.080	3.270	2,281,000	7,207,210	3.1597	3.074	3.074	3.083	2.949	3.131	2,382,229	3.0254	1.90%
2024-11-12	0	3.150	3.140	3.150	3.000	3.160	855,000	2,657,380	3.1080	3.016	3.007	3.016	2.873	3.026	892,944	2.9760	1.61%
2024-11-11	0	3.100	3.090	3.100	3.020	3.140	1,050,000	3,222,129	3.0687	2.968	2.959	2.968	2.892	3.007	1,096,598	2.9383	-1.27%
2024-11-08	0	3.140	3.080	3.140	3.050	3.220	1,986,000	6,206,750	3.1253	3.007	2.949	3.007	2.920	3.083	2,074,137	2.9924	2.95%
2024-11-07	0	3.050	3.040	3.050	2.930	3.100	2,890,000	8,718,590	3.0168	2.920	2.911	2.920	2.805	2.968	3,018,256	2.8886	4.10%
2024-11-06	0	2.930	2.920	2.930	2.850	3.030	2,352,000	6,844,710	2.9102	2.805	2.796	2.805	2.729	2.901	2,456,380	2.7865	-3.62%
2024-11-05	0	3.040	3.030	3.040	2.900	3.140	2,185,000	6,503,920	2.9766	2.911	2.901	2.911	2.777	3.007	2,281,968	2.8501	-0.33%
2024-11-04	0	3.050	3.050	3.090	3.050	3.140	203,000	627,960	3.0934	2.920	2.920	2.959	2.920	3.007	212,009	2.9620	-1.93%
2024-11-01	0	3.110	3.100	3.110	3.000	3.190	1,622,000	5,016,970	3.0931	2.978	2.968	2.978	2.873	3.054	1,693,983	2.9616	0.00%
2024-10-31	0	3.110	3.100	3.110	3.080	3.150	371,000	1,151,830	3.1047	2.978	2.968	2.978	2.949	3.016	387,465	2.9727	0.65%
2024-10-30	0	3.090	3.080	3.090	3.020	3.150	1,364,000	4,171,870	3.0586	2.959	2.949	2.959	2.892	3.016	1,424,533	2.9286	-2.22%
2024-10-29	0	3.160	3.160	3.170	3.110	3.200	875,000	2,757,360	3.1513	3.026	3.026	3.035	2.978	3.064	913,832	3.0174	0.64%
2024-10-28	0	3.140	3.100	3.140	3.030	3.140	883,000	2,719,710	3.0801	3.007	2.968	3.007	2.901	3.007	922,187	2.9492	2.95%
2024-10-25	0	3.050	3.050	3.070	3.050	3.110	657,000	2,023,470	3.0799	2.920	2.920	2.940	2.920	2.978	686,157	2.9490	-1.61%
2024-10-24	0	3.100	3.070	3.100	3.050	3.200	2,868,000	8,971,370	3.1281	2.968	2.940	2.968	2.920	3.064	2,995,279	2.9952	-3.73%
2024-10-23	0	3.220	3.210	3.220	3.130	3.340	1,016,000	3,232,710	3.1818	3.083	3.074	3.083	2.997	3.198	1,061,089	3.0466	-0.62%
2024-10-22	0	3.240	3.230	3.240	3.090	3.270	1,426,000	4,586,700	3.2165	3.102	3.093	3.102	2.959	3.131	1,489,285	3.0798	3.51%
2024-10-21	0	3.130	3.120	3.130	3.080	3.250	864,000	2,698,980	3.1238	2.997	2.987	2.997	2.949	3.112	902,344	2.9911	-2.19%
2024-10-18	0	3.200	3.200	3.210	3.060	3.240	1,038,000	3,266,240	3.1467	3.064	3.064	3.074	2.930	3.102	1,084,066	3.0130	3.23%
2024-10-17	0	3.100	3.060	3.100	3.030	3.190	1,216,000	3,740,580	3.0761	2.968	2.930	2.968	2.901	3.054	1,269,965	2.9454	-0.96%
2024-10-16	0	3.130	3.120	3.130	3.000	3.140	1,130,000	3,485,835	3.0848	2.997	2.987	2.997	2.873	3.007	1,180,148	2.9537	0.97%
2024-10-15	0	3.100	3.050	3.100	2.950	3.320	1,742,000	5,407,402	3.1041	2.968	2.920	2.968	2.825	3.179	1,819,308	2.9722	-6.63%
2024-10-14	0	3.320	3.310	3.320	3.140	3.320	2,096,000	6,729,100	3.2104	3.179	3.169	3.179	3.007	3.179	2,189,019	3.0740	0.30%
2024-10-10	0	3.310	3.300	3.310	3.260	3.470	2,379,757	7,976,693	3.3519	3.169	3.160	3.169	3.121	3.323	2,485,369	3.2095	-2.07%
2024-10-09	0	3.380	3.290	3.380	3.190	3.540	4,289,680	14,250,402	3.3220	3.236	3.150	3.236	3.054	3.390	4,480,052	3.1809	-2.31%
2024-10-08	0	3.460	3.390	3.460	3.370	4.000	4,744,800	16,880,847	3.5578	3.313	3.246	3.313	3.227	3.830	4,955,370	3.4066	-11.96%
2024-10-07	0	3.930	3.920	3.930	3.700	4.000	3,651,804	13,955,060	3.8214	3.763	3.753	3.763	3.543	3.830	3,813,868	3.6590	-1.50%
2024-10-04	0	3.990	3.980	3.990	3.660	3.990	5,609,000	21,686,831	3.8664	3.820	3.811	3.820	3.504	3.820	5,857,923	3.7021	8.72%
2024-10-03	0	3.670	3.650	3.670	3.370	3.760	3,478,950	12,274,206	3.5281	3.514	3.495	3.514	3.227	3.600	3,633,343	3.3782	-2.39%
2024-10-02	0	3.760	3.730	3.760	3.660	3.990	7,539,000	28,653,353	3.8007	3.600	3.571	3.600	3.504	3.820	7,873,574	3.6392	4.16%
2024-09-30	0	3.610	3.610	3.660	3.320	3.700	7,498,876	26,764,156	3.5691	3.457	3.457	3.504	3.179	3.543	7,831,670	3.4174	10.06%
2024-09-27	0	3.280	3.200	3.280	2.960	3.280	8,401,000	26,398,650	3.1423	3.141	3.064	3.141	2.834	3.141	8,773,829	3.0088	13.89%
2024-09-26	0	2.880	2.790	2.880	2.640	2.880	2,865,000	7,949,900	2.7748	2.758	2.671	2.758	2.528	2.758	2,992,146	2.6569	10.77%
2024-09-25	0	2.600	2.600	2.650	2.600	2.780	1,393,000	3,773,280	2.7087	2.490	2.490	2.537	2.490	2.662	1,454,820	2.5936	-1.14%
2024-09-24	0	2.630	2.630	2.640	2.550	2.700	2,125,000	5,543,190	2.6086	2.518	2.518	2.528	2.442	2.585	2,219,306	2.4977	-1.50%
2024-09-23	0	2.670	2.670	2.690	2.580	2.710	1,435,000	3,786,610	2.6388	2.557	2.557	2.576	2.470	2.595	1,498,684	2.5266	0.00%
2024-09-20	0	2.670	2.670	2.690	2.540	2.690	1,529,000	4,037,230	2.6404	2.557	2.557	2.576	2.432	2.576	1,596,856	2.5282	3.89%
2024-09-19	0	2.570	2.570	2.600	2.490	2.610	2,783,000	7,094,620	2.5493	2.461	2.461	2.490	2.384	2.499	2,906,507	2.4409	2.39%
2024-09-17	0	2.510	2.510	2.550	2.510	2.660	466,000	1,197,060	2.5688	2.403	2.403	2.442	2.403	2.547	486,681	2.4596	-3.09%
2024-09-16	0	2.590	2.550	2.600	2.510	2.600	316,000	803,620	2.5431	2.480	2.442	2.490	2.403	2.490	330,024	2.4350	2.78%
2024-09-13	0	2.520	2.520	2.530	2.520	2.680	835,000	2,156,570	2.5827	2.413	2.413	2.422	2.413	2.566	872,057	2.4730	-1.95%
2024-09-12	0	2.570	2.510	2.570	2.520	2.620	1,061,000	2,723,340	2.5668	2.461	2.403	2.461	2.413	2.509	1,108,086	2.4577	-0.77%
2024-09-11	0	2.590	2.590	2.610	2.560	2.650	1,220,000	3,169,950	2.5983	2.480	2.480	2.499	2.451	2.537	1,274,143	2.4879	-1.52%
2024-09-10	0	2.630	2.630	2.650	2.560	2.660	856,000	2,241,120	2.6181	2.518	2.518	2.537	2.451	2.547	893,989	2.5069	-2.95%
2024-09-09	0	2.710	2.700	2.710	2.590	2.770	1,611,000	4,270,860	2.6511	2.595	2.585	2.595	2.480	2.652	1,682,495	2.5384	-1.81%
2024-09-05	0	2.760	2.760	2.780	2.720	2.850	1,355,000	3,773,190	2.7846	2.643	2.643	2.662	2.604	2.729	1,415,134	2.6663	0.00%
2024-09-04	0	2.760	2.760	2.770	2.630	2.760	1,497,000	4,032,750	2.6939	2.643	2.643	2.652	2.518	2.643	1,563,436	2.5794	1.85%
2024-09-03	0	2.710	2.710	2.730	2.690	2.810	4,569,000	12,500,770	2.7360	2.595	2.595	2.614	2.576	2.691	4,771,768	2.6197	-3.90%
2024-09-02	0	2.820	2.770	2.820	2.710	2.840	1,176,000	3,260,863	2.7728	2.700	2.652	2.700	2.595	2.719	1,228,190	2.6550	4.06%
2024-08-30	0	2.710	2.670	2.710	2.660	2.840	1,624,121	4,403,716	2.7114	2.595	2.557	2.595	2.547	2.719	1,696,198	2.5962	-1.45%
2024-08-29	0	2.750	2.750	2.760	2.750	2.850	1,945,000	5,448,656	2.8014	2.633	2.633	2.643	2.633	2.729	2,031,317	2.6823	-2.14%
2024-08-28	0	2.810	2.780	2.810	2.740	2.890	1,592,000	4,453,710	2.7976	2.691	2.662	2.691	2.624	2.767	1,662,652	2.6787	-3.10%
2024-08-27	0	2.900	2.890	2.920	2.780	2.910	638,000	1,816,520	2.8472	2.777	2.767	2.796	2.662	2.786	666,314	2.7262	0.35%
2024-08-26	0	2.890	2.880	2.890	2.800	2.890	677,000	1,917,460	2.8323	2.767	2.758	2.767	2.681	2.767	707,045	2.7119	1.40%
2024-08-23	0	2.850	2.840	2.850	2.790	2.960	1,455,000	4,131,150	2.8393	2.729	2.719	2.729	2.671	2.834	1,519,572	2.7186	-3.72%
2024-08-22	0	2.960	2.960	2.970	2.920	3.130	1,751,844	5,217,358	2.9782	2.834	2.834	2.844	2.796	2.997	1,829,589	2.8517	-3.27%
2024-08-21	0	3.060	3.050	3.060	2.860	3.080	1,194,000	3,548,540	2.9720	2.930	2.920	2.930	2.738	2.949	1,246,989	2.8457	3.73%
2024-08-20	0	2.950	2.950	2.990	2.810	3.060	2,736,431	7,901,155	2.8874	2.825	2.825	2.863	2.691	2.930	2,857,871	2.7647	-2.96%
2024-08-19	0	3.040	3.030	3.040	2.980	3.150	2,669,000	8,244,951	3.0892	2.911	2.901	2.911	2.853	3.016	2,787,448	2.9579	0.66%
2024-08-16	0	3.020	2.990	3.030	2.780	3.100	3,961,000	11,843,515	2.9900	2.892	2.863	2.901	2.662	2.968	4,136,786	2.8630	9.82%
2024-08-15	0	2.750	2.720	2.750	2.720	2.810	663,000	1,821,970	2.7481	2.633	2.604	2.633	2.604	2.691	692,423	2.6313	-1.43%
2024-08-14	0	2.790	2.780	2.800	2.780	2.970	1,711,000	4,909,950	2.8696	2.671	2.662	2.681	2.662	2.844	1,786,933	2.7477	-1.41%
2024-08-13	0	2.830	2.800	2.830	2.740	2.850	1,583,000	4,442,880	2.8066	2.710	2.681	2.710	2.624	2.729	1,653,252	2.6874	4.81%
2024-08-12	0	2.700	2.700	2.740	2.660	2.800	882,000	2,388,650	2.7082	2.585	2.585	2.624	2.547	2.681	921,142	2.5931	-2.17%
2024-08-09	0	2.760	2.760	2.800	2.750	2.980	2,491,000	7,126,460	2.8609	2.643	2.643	2.681	2.633	2.853	2,601,548	2.7393	1.10%
2024-08-08	0	2.730	2.730	2.750	2.690	2.840	2,227,000	6,147,880	2.7606	2.614	2.614	2.633	2.576	2.719	2,325,832	2.6433	-5.86%
2024-08-07	0	2.900	2.850	2.900	2.730	2.950	4,096,000	11,690,470	2.8541	2.777	2.729	2.777	2.614	2.825	4,277,777	2.7328	7.81%
2024-08-06	0	2.690	2.690	2.700	2.530	2.800	4,047,000	10,836,010	2.6775	2.576	2.576	2.585	2.422	2.681	4,226,602	2.5638	8.47%
2024-08-05	0	2.480	2.480	2.500	2.360	2.610	2,732,779	6,826,208	2.4979	2.375	2.375	2.394	2.260	2.499	2,854,057	2.3918	5.08%
2024-08-02	0	2.360	2.360	2.410	2.310	2.600	1,607,000	3,968,320	2.4694	2.260	2.260	2.308	2.212	2.490	1,678,317	2.3645	-13.24%
2024-08-01	0	2.720	2.660	2.720	2.540	2.730	1,307,000	3,463,070	2.6496	2.604	2.547	2.604	2.432	2.614	1,365,004	2.5370	-0.73%
2024-07-31	0	2.740	2.680	2.740	2.500	2.740	759,000	1,989,200	2.6208	2.624	2.566	2.624	2.394	2.624	792,684	2.5094	4.18%
2024-07-30	0	2.630	2.590	2.640	2.530	2.680	619,000	1,596,460	2.5791	2.518	2.480	2.528	2.422	2.566	646,471	2.4695	-1.87%
2024-07-29	0	2.680	2.660	2.680	2.430	2.740	432,000	1,141,560	2.6425	2.566	2.547	2.566	2.327	2.624	451,172	2.5302	5.51%
2024-07-26	0	2.540	2.460	2.550	2.360	2.590	1,350,000	3,370,140	2.4964	2.432	2.355	2.442	2.260	2.480	1,409,912	2.3903	0.40%
2024-07-25	0	2.530	2.530	2.600	2.530	2.920	4,256,000	11,214,430	2.6350	2.422	2.422	2.490	2.422	2.796	4,444,878	2.5230	-12.15%
2024-07-24	0	2.880	2.880	2.910	2.870	3.000	634,000	1,837,790	2.8987	2.758	2.758	2.786	2.748	2.873	662,136	2.7755	-3.03%
2024-07-23	0	2.970	2.970	3.020	2.930	3.050	871,000	2,613,900	3.0010	2.844	2.844	2.892	2.805	2.920	909,654	2.8735	1.37%
2024-07-22	0	2.930	2.930	2.960	2.890	3.020	917,000	2,686,230	2.9294	2.805	2.805	2.834	2.767	2.892	957,696	2.8049	0.00%
2024-07-19	0	2.930	2.880	2.940	2.880	2.960	904,000	2,642,630	2.9233	2.805	2.758	2.815	2.758	2.834	944,119	2.7990	-0.68%
2024-07-18	0	2.950	2.950	2.990	2.820	3.040	1,002,212	2,941,196	2.9347	2.825	2.825	2.863	2.700	2.911	1,046,689	2.8100	3.51%
2024-07-17	0	2.850	2.850	2.920	2.850	2.950	764,000	2,225,770	2.9133	2.729	2.729	2.796	2.729	2.825	797,906	2.7895	0.35%
2024-07-16	0	2.840	2.830	2.880	2.810	3.000	2,792,000	8,103,270	2.9023	2.719	2.710	2.758	2.691	2.873	2,915,907	2.7790	-6.58%
2024-07-15	0	3.040	2.990	3.040	2.900	3.060	431,000	1,282,180	2.9749	2.911	2.863	2.911	2.777	2.930	450,127	2.8485	-1.30%
2024-07-12	0	3.080	3.070	3.080	3.000	3.220	876,000	2,677,700	3.0567	2.949	2.940	2.949	2.873	3.083	914,876	2.9268	-1.60%
2024-07-11	0	3.130	3.120	3.180	2.960	3.200	876,000	2,740,210	3.1281	2.997	2.987	3.045	2.834	3.064	914,876	2.9952	4.33%
2024-07-10	0	3.000	2.960	3.010	2.920	3.050	771,000	2,297,760	2.9802	2.873	2.834	2.882	2.796	2.920	805,216	2.8536	-1.96%
2024-07-09	0	3.060	3.020	3.060	2.940	3.100	419,000	1,276,640	3.0469	2.930	2.892	2.930	2.815	2.968	437,595	2.9174	3.03%
2024-07-08	0	2.970	2.960	2.970	2.940	3.080	870,000	2,607,590	2.9972	2.844	2.834	2.844	2.815	2.949	908,610	2.8699	-0.67%
2024-07-05	0	2.990	2.990	3.050	2.960	3.070	1,485,000	4,461,250	3.0042	2.863	2.863	2.920	2.834	2.940	1,550,903	2.8765	-2.61%
2024-07-04	0	3.070	3.000	3.080	2.860	3.140	1,822,000	5,424,290	2.9771	2.940	2.873	2.949	2.738	3.007	1,902,859	2.8506	3.72%
2024-07-03	0	2.960	2.960	3.010	2.880	3.160	2,375,000	7,159,270	3.0144	2.834	2.834	2.882	2.758	3.026	2,480,400	2.8863	-3.58%
2024-07-02	0	3.070	3.020	3.090	3.010	3.200	814,000	2,509,930	3.0835	2.940	2.892	2.959	2.882	3.064	850,125	2.9524	-0.97%
2024-06-28	0	3.100	3.090	3.100	3.030	3.270	1,005,000	3,193,280	3.1774	2.968	2.959	2.968	2.901	3.131	1,049,601	3.0424	-0.96%
2024-06-27	0	3.130	3.130	3.140	3.020	3.290	4,183,423	13,002,836	3.1082	2.997	2.997	3.007	2.892	3.150	4,369,080	2.9761	-5.44%
2024-06-26	0	3.310	3.310	3.330	3.230	3.340	1,349,932	4,434,366	3.2849	3.169	3.169	3.188	3.093	3.198	1,409,841	3.1453	-2.65%
2024-06-25	0	3.400	3.400	3.410	3.330	3.470	3,000,372	10,205,941	3.4016	3.256	3.256	3.265	3.188	3.323	3,133,526	3.2570	4.62%
2024-06-24	0	3.250	3.210	3.250	3.200	3.370	1,014,000	3,272,360	3.2272	3.112	3.074	3.112	3.064	3.227	1,059,000	3.0900	-0.31%
2024-06-21	0	3.260	3.260	3.300	3.210	3.300	4,824,673	14,675,784	3.0418	3.121	3.121	3.160	3.074	3.160	5,038,788	2.9126	-1.21%
2024-06-20	0	3.300	3.280	3.300	3.210	3.300	1,381,000	4,502,590	3.2604	3.160	3.141	3.160	3.074	3.160	1,442,288	3.1218	-0.90%
2024-06-19	0	3.330	3.300	3.340	3.260	3.450	1,145,000	3,840,460	3.3541	3.188	3.160	3.198	3.121	3.303	1,195,814	3.2116	1.52%
2024-06-18	0	3.280	3.250	3.280	3.170	3.390	1,984,000	6,410,320	3.2310	3.141	3.112	3.141	3.035	3.246	2,072,048	3.0937	-0.91%
2024-06-17	0	3.310	3.250	3.320	3.270	3.440	999,000	3,355,427	3.3588	3.169	3.112	3.179	3.131	3.294	1,043,335	3.2161	-4.06%
2024-06-14	0	3.450	3.450	3.480	3.430	3.530	1,804,000	6,275,710	3.4788	3.303	3.303	3.332	3.284	3.380	1,884,060	3.3310	-1.43%
2024-06-13	0	3.500	3.460	3.500	3.360	3.640	3,942,319	13,605,426	3.4511	3.351	3.313	3.351	3.217	3.485	4,117,276	3.3045	0.00%
2024-06-12	0	3.500	3.500	3.530	3.500	3.710	1,069,000	3,825,980	3.5790	3.351	3.351	3.380	3.351	3.552	1,116,441	3.4269	-4.63%
2024-06-11	0	3.670	3.610	3.680	3.560	3.710	1,036,000	3,759,180	3.6286	3.514	3.457	3.524	3.409	3.552	1,081,977	3.4744	-0.81%
2024-06-07	0	3.700	3.640	3.700	3.620	3.780	1,151,000	4,257,340	3.6988	3.543	3.485	3.543	3.466	3.619	1,202,080	3.5416	1.65%
2024-06-06	0	3.640	3.610	3.640	3.540	3.790	6,125,455	20,112,872	3.2835	3.485	3.457	3.485	3.390	3.629	6,397,297	3.1440	2.82%
2024-06-05	0	3.540	3.500	3.540	3.490	3.810	5,208,000	18,646,620	3.5804	3.390	3.351	3.390	3.342	3.648	5,439,127	3.4282	-5.60%
2024-06-04	0	3.750	3.750	3.780	3.520	3.840	5,285,000	19,795,820	3.7457	3.591	3.591	3.619	3.370	3.677	5,519,544	3.5865	6.53%
2024-06-03	0	3.520	3.520	3.530	3.290	4.060	17,956,000	65,597,550	3.6532	3.370	3.370	3.380	3.150	3.887	18,752,872	3.4980	3.83%
2024-05-31	0	3.390	3.310	3.400	3.320	3.490	842,000	2,874,310	3.4137	3.246	3.169	3.256	3.179	3.342	879,367	3.2686	2.11%
2024-05-30	0	3.320	3.320	3.390	3.310	3.480	411,000	1,402,920	3.4134	3.179	3.179	3.246	3.169	3.332	429,240	3.2684	0.30%
2024-05-29	0	3.310	3.310	3.330	3.250	3.360	1,176,000	3,874,120	3.2943	3.169	3.169	3.188	3.112	3.217	1,228,190	3.1543	0.61%
2024-05-28	0	3.290	3.290	3.330	3.160	3.350	1,379,000	4,524,870	3.2813	3.150	3.150	3.188	3.026	3.208	1,440,199	3.1418	0.00%
2024-05-27	0	3.290	3.250	3.290	3.030	3.290	1,165,000	3,725,690	3.1980	3.150	3.112	3.150	2.901	3.150	1,216,702	3.0621	1.23%
2024-05-24	0	3.250	3.240	3.250	3.220	3.390	1,224,000	4,032,280	3.2943	3.112	3.102	3.112	3.083	3.246	1,278,320	3.1544	-5.52%
2024-05-23	0	3.440	3.410	3.440	3.330	3.480	585,000	2,008,310	3.4330	3.294	3.265	3.294	3.188	3.332	610,962	3.2871	1.47%
2024-05-22	0	3.390	3.390	3.440	3.370	3.540	1,457,944	4,998,673	3.4286	3.246	3.246	3.294	3.227	3.390	1,522,646	3.2829	-2.87%
2024-05-21	0	3.490	3.460	3.490	3.370	3.590	1,526,000	5,344,160	3.5021	3.342	3.313	3.342	3.227	3.437	1,593,723	3.3533	-1.13%
2024-05-20	0	3.530	3.480	3.530	3.370	3.550	1,402,000	4,872,089	3.4751	3.380	3.332	3.380	3.227	3.399	1,464,220	3.3274	0.43%
2024-05-17	0	3.550	3.550	3.570	3.500	3.760	3,643,000	13,054,170	3.5834	3.366	3.366	3.385	3.318	3.565	3,842,558	3.3973	-4.31%
2024-05-16	0	3.710	3.630	3.710	3.570	3.790	3,830,000	14,079,640	3.6761	3.517	3.441	3.517	3.385	3.593	4,039,801	3.4852	1.37%
2024-05-14	0	3.660	3.640	3.660	3.400	3.730	5,111,160	18,650,021	3.6489	3.470	3.451	3.470	3.223	3.536	5,391,141	3.4594	6.09%
2024-05-13	0	3.450	3.400	3.450	3.290	3.610	4,062,000	14,150,480	3.4836	3.271	3.223	3.271	3.119	3.423	4,284,510	3.3027	3.60%
2024-05-10	0	3.330	3.280	3.330	3.280	3.540	1,943,000	6,596,200	3.3949	3.157	3.110	3.157	3.110	3.356	2,049,434	3.2185	-2.06%
2024-05-09	0	3.400	3.400	3.440	3.340	3.540	2,777,000	9,545,650	3.4374	3.223	3.223	3.261	3.167	3.356	2,929,120	3.2589	3.98%
2024-05-08	0	3.270	3.250	3.270	3.210	3.350	1,200,000	3,960,420	3.3004	3.100	3.081	3.100	3.043	3.176	1,265,734	3.1290	-0.91%
2024-05-07	0	3.300	3.250	3.300	3.240	3.430	1,150,000	3,790,510	3.2961	3.129	3.081	3.129	3.072	3.252	1,212,995	3.1249	-2.37%
2024-05-06	0	3.380	3.380	3.400	3.150	3.580	4,962,000	16,355,065	3.2961	3.204	3.204	3.223	2.986	3.394	5,233,810	3.1249	-3.15%
2024-05-03	0	3.490	3.480	3.490	3.210	3.610	4,198,000	14,597,792	3.4773	3.309	3.299	3.309	3.043	3.423	4,427,960	3.2967	9.40%
2024-05-02	0	3.190	3.180	3.190	2.870	3.200	2,503,000	7,734,340	3.0900	3.024	3.015	3.024	2.721	3.034	2,640,110	2.9296	7.41%
2024-04-30	0	2.970	2.970	3.000	2.900	3.080	1,525,000	4,573,140	2.9988	2.816	2.816	2.844	2.749	2.920	1,608,537	2.8430	-0.67%
2024-04-29	0	2.990	2.990	3.040	2.990	3.250	2,513,000	7,707,610	3.0671	2.835	2.835	2.882	2.835	3.081	2,650,658	2.9078	-6.27%
2024-04-26	0	3.190	3.130	3.190	3.010	3.240	2,806,000	8,835,830	3.1489	3.024	2.967	3.024	2.854	3.072	2,959,708	2.9854	7.05%
2024-04-25	0	2.980	2.960	2.980	2.820	3.120	5,071,000	15,153,110	2.9882	2.825	2.806	2.825	2.674	2.958	5,348,781	2.8330	-8.31%
2024-04-24	0	3.250	3.200	3.250	3.030	3.250	3,833,000	12,121,550	3.1624	3.081	3.034	3.081	2.873	3.081	4,042,965	2.9982	6.21%
2024-04-23	0	3.060	3.030	3.060	2.930	3.180	2,237,000	6,916,420	3.0918	2.901	2.873	2.901	2.778	3.015	2,359,539	2.9313	6.62%
2024-04-22	0	2.870	2.860	2.910	2.850	2.950	560,000	1,616,520	2.8866	2.721	2.711	2.759	2.702	2.797	590,676	2.7367	-1.03%
2024-04-19	0	2.900	2.870	2.900	2.880	3.030	906,000	2,682,720	2.9611	2.749	2.721	2.749	2.730	2.873	955,629	2.8073	-2.68%
2024-04-18	0	2.980	2.950	2.980	2.800	2.980	2,803,000	8,184,090	2.9198	2.825	2.797	2.825	2.655	2.825	2,956,544	2.7681	6.81%
2024-04-17	0	2.790	2.750	2.790	2.680	2.860	1,798,000	4,976,250	2.7677	2.645	2.607	2.645	2.541	2.711	1,896,492	2.6239	3.33%
2024-04-16	0	2.700	2.700	2.720	2.650	2.950	1,451,000	3,928,731	2.7076	2.560	2.560	2.579	2.512	2.797	1,530,483	2.5670	-3.91%
2024-04-15	0	2.810	2.810	2.880	2.800	3.000	2,504,000	7,107,540	2.8385	2.664	2.664	2.730	2.655	2.844	2,641,165	2.6911	-5.07%
2024-04-12	0	2.960	2.950	2.960	2.770	3.020	3,852,000	11,151,990	2.8951	2.806	2.797	2.806	2.626	2.863	4,063,006	2.7448	2.07%
2024-04-11	0	2.900	2.870	2.900	2.610	2.910	1,832,000	5,153,740	2.8132	2.749	2.721	2.749	2.474	2.759	1,932,354	2.6671	7.81%
2024-04-10	0	2.690	2.670	2.690	2.550	2.820	7,542,000	20,308,620	2.6927	2.550	2.531	2.550	2.418	2.674	7,955,138	2.5529	-4.95%
2024-04-09	0	2.830	2.830	2.870	2.800	2.880	862,000	2,443,920	2.8352	2.683	2.683	2.721	2.655	2.730	909,219	2.6879	-0.70%
2024-04-08	0	2.850	2.850	2.890	2.800	2.920	802,000	2,299,570	2.8673	2.702	2.702	2.740	2.655	2.768	845,932	2.7184	1.79%
2024-04-05	0	2.800	2.800	2.870	2.800	2.920	1,062,000	3,012,770	2.8369	2.655	2.655	2.721	2.655	2.768	1,120,175	2.6896	-4.44%
2024-04-03	0	2.930	2.920	2.930	2.930	3.140	1,548,000	4,669,720	3.0166	2.778	2.768	2.778	2.778	2.977	1,632,797	2.8600	-5.18%
2024-04-02	0	3.090	3.090	3.120	2.920	3.230	2,799,000	8,790,070	3.1404	2.930	2.930	2.958	2.768	3.062	2,952,325	2.9773	2.66%
2024-03-28	0	3.010	2.970	3.010	2.880	3.070	4,521,000	13,357,000	2.9544	2.854	2.816	2.854	2.730	2.911	4,768,653	2.8010	-0.33%
2024-03-27	0	3.020	3.010	3.020	2.940	3.130	4,349,000	12,987,615	2.9863	2.863	2.854	2.863	2.787	2.967	4,587,231	2.8313	-4.43%
2024-03-26	0	3.160	3.120	3.160	3.060	3.430	5,019,000	16,139,780	3.2157	2.996	2.958	2.996	2.901	3.252	5,293,933	3.0487	-6.51%
2024-03-25	0	3.380	3.350	3.380	3.150	3.380	3,559,000	11,653,540	3.2744	3.204	3.176	3.204	2.986	3.204	3,753,956	3.1043	4.97%
2024-03-22	0	3.220	3.220	3.240	3.100	3.300	4,393,000	14,183,600	3.2287	3.053	3.053	3.072	2.939	3.129	4,633,641	3.0610	2.22%
2024-03-21	0	3.150	3.120	3.150	2.950	3.150	4,026,000	12,361,480	3.0704	2.986	2.958	2.986	2.797	2.986	4,246,538	2.9110	6.78%
2024-03-20	0	2.950	2.950	2.990	2.920	3.050	1,296,000	3,879,520	2.9935	2.797	2.797	2.835	2.768	2.892	1,366,993	2.8380	-1.34%
2024-03-19	0	2.990	2.910	2.990	2.830	3.090	2,931,000	8,602,960	2.9352	2.835	2.759	2.835	2.683	2.930	3,091,555	2.7827	-0.66%
2024-03-18	0	3.010	3.010	3.040	2.790	3.050	3,742,000	10,966,010	2.9305	2.854	2.854	2.882	2.645	2.892	3,946,981	2.7783	4.51%
2024-03-15	0	2.880	2.880	2.920	2.880	3.090	2,874,000	8,519,650	2.9644	2.730	2.730	2.768	2.730	2.930	3,031,433	2.8104	-2.04%
2024-03-14	0	2.940	2.940	2.950	2.610	3.020	6,222,000	17,500,070	2.8126	2.787	2.787	2.797	2.474	2.863	6,562,831	2.6665	6.91%
2024-03-13	0	2.750	2.750	2.760	2.750	2.920	2,064,000	5,812,370	2.8161	2.607	2.607	2.617	2.607	2.768	2,177,063	2.6698	-2.48%
2024-03-12	0	2.820	2.820	2.860	2.740	2.990	2,464,000	7,083,310	2.8747	2.674	2.674	2.711	2.598	2.835	2,598,974	2.7254	3.30%
2024-03-11	0	2.730	2.720	2.730	2.720	3.150	5,277,000	15,337,980	2.9066	2.588	2.579	2.588	2.579	2.986	5,566,065	2.7556	-5.86%
2024-03-08	0	2.900	2.900	2.910	2.710	2.970	2,565,000	7,376,520	2.8758	2.749	2.749	2.759	2.569	2.816	2,705,507	2.7265	1.05%
2024-03-07	0	2.870	2.870	2.880	2.680	3.080	5,623,000	15,882,990	2.8246	2.721	2.721	2.730	2.541	2.920	5,931,019	2.6780	-6.82%
2024-03-06	0	3.080	3.060	3.080	2.870	3.080	2,800,000	8,414,800	3.0053	2.920	2.901	2.920	2.721	2.920	2,953,379	2.8492	2.67%
2024-03-05	0	3.000	3.000	3.020	2.870	3.170	6,281,000	18,899,710	3.0090	2.844	2.844	2.863	2.721	3.005	6,625,063	2.8528	-3.23%
2024-03-04	0	3.100	3.070	3.100	2.710	3.140	13,981,500	41,690,695	2.9818	2.939	2.911	2.939	2.569	2.977	14,747,384	2.8270	16.98%
2024-03-01	0	2.650	2.650	2.660	2.380	2.690	5,678,000	14,165,290	2.4948	2.512	2.512	2.522	2.256	2.550	5,989,032	2.3652	8.61%
2024-02-29	0	2.440	2.420	2.440	2.300	2.650	8,410,000	20,616,270	2.4514	2.313	2.294	2.313	2.181	2.512	8,870,686	2.3241	-0.41%
2024-02-28	0	2.450	2.410	2.450	2.250	2.810	16,957,438	43,041,923	2.5382	2.323	2.285	2.323	2.133	2.664	17,886,339	2.4064	15.57%
2024-02-27	0	2.120	2.090	2.120	1.970	2.200	6,099,000	12,690,270	2.0807	2.010	1.981	2.010	1.868	2.086	6,433,093	1.9727	2.91%
2024-02-26	0	2.060	2.060	2.080	1.790	2.130	11,065,998	21,994,995	1.9876	1.953	1.953	1.972	1.697	2.019	11,672,175	1.8844	15.08%
2024-02-23	0	1.790	1.780	1.790	1.740	2.040	3,770,000	7,086,210	1.8796	1.697	1.688	1.697	1.650	1.934	3,976,514	1.7820	-5.29%
2024-02-22	0	1.890	1.880	1.890	1.550	1.920	5,155,000	9,081,980	1.7618	1.792	1.782	1.792	1.470	1.820	5,437,382	1.6703	22.73%
2024-02-21	0	1.540	1.540	1.550	1.480	1.680	1,373,000	2,167,360	1.5786	1.460	1.460	1.470	1.403	1.593	1,448,211	1.4966	-3.14%
2024-02-20	0	1.590	1.590	1.630	1.530	1.680	802,000	1,271,870	1.5859	1.507	1.507	1.545	1.451	1.593	845,932	1.5035	-3.05%
2024-02-19	0	1.640	1.590	1.640	1.590	1.730	969,000	1,581,760	1.6324	1.555	1.507	1.555	1.507	1.640	1,022,080	1.5476	0.00%
2024-02-16	0	1.640	1.640	1.650	1.630	1.780	1,717,000	2,905,860	1.6924	1.555	1.555	1.564	1.545	1.688	1,811,054	1.6045	-5.20%
2024-02-15	0	1.730	1.730	1.740	1.710	1.930	1,438,000	2,594,260	1.8041	1.640	1.640	1.650	1.621	1.830	1,516,771	1.7104	-3.89%
2024-02-14	0	1.800	1.800	1.810	1.540	1.800	3,079,000	5,329,610	1.7310	1.707	1.707	1.716	1.460	1.707	3,247,663	1.6411	9.76%
2024-02-09	0	1.640	1.610	1.640	1.420	1.640	2,667,000	4,071,040	1.5264	1.555	1.526	1.555	1.346	1.555	2,813,094	1.4472	6.49%
2024-02-08	0	1.540	1.530	1.560	1.390	1.590	3,712,000	5,659,180	1.5246	1.460	1.451	1.479	1.318	1.507	3,915,337	1.4454	10.79%
2024-02-07	0	1.390	1.350	1.400	1.310	1.450	1,566,000	2,169,090	1.3851	1.318	1.280	1.327	1.242	1.375	1,651,783	1.3132	2.96%
2024-02-06	0	1.350	1.330	1.350	1.200	1.400	1,254,000	1,688,320	1.3463	1.280	1.261	1.280	1.138	1.327	1,322,692	1.2764	1.50%
2024-02-05	0	1.330	1.270	1.330	1.210	1.360	1,535,000	1,985,330	1.2934	1.261	1.204	1.261	1.147	1.289	1,619,085	1.2262	7.26%
2024-02-02	0	1.240	1.200	1.250	1.200	1.320	918,000	1,148,930	1.2516	1.176	1.138	1.185	1.138	1.251	968,287	1.1866	-0.80%
2024-02-01	0	1.250	1.240	1.300	1.130	1.340	1,213,000	1,490,990	1.2292	1.185	1.176	1.232	1.071	1.270	1,279,446	1.1653	4.17%
2024-01-31	0	1.200	1.200	1.240	1.110	1.240	1,031,000	1,232,520	1.1955	1.138	1.138	1.176	1.052	1.176	1,087,476	1.1334	3.45%
2024-01-30	0	1.160	1.130	1.160	1.070	1.160	595,000	659,290	1.1081	1.100	1.071	1.100	1.014	1.100	627,593	1.0505	-0.85%
2024-01-29	0	1.170	1.150	1.170	1.150	1.330	1,199,000	1,468,870	1.2251	1.109	1.090	1.109	1.090	1.261	1,264,679	1.1615	-10.00%
2024-01-26	0	1.300	1.280	1.300	1.250	1.490	4,956,000	6,665,980	1.3450	1.232	1.214	1.232	1.185	1.413	5,227,482	1.2752	4.84%
2024-01-25	0	1.240	1.240	1.250	1.090	1.240	2,924,000	3,421,590	1.1702	1.176	1.176	1.185	1.033	1.176	3,084,172	1.1094	7.83%
2024-01-24	0	1.150	1.140	1.150	0.970	1.170	2,360,000	2,502,850	1.0605	1.090	1.081	1.090	0.920	1.109	2,489,277	1.0055	12.75%
2024-01-23	0	1.020	1.020	1.040	0.950	1.240	2,527,000	2,550,500	1.0093	0.967	0.967	0.986	0.901	1.176	2,665,425	0.9569	0.00%
2024-01-22	0	1.020	1.020	1.030	1.000	1.190	2,420,000	2,558,230	1.0571	0.967	0.967	0.977	0.948	1.128	2,552,564	1.0022	-14.29%
2024-01-19	0	1.190	1.190	1.210	1.190	1.290	787,000	974,030	1.2376	1.128	1.128	1.147	1.128	1.223	830,111	1.1734	-1.65%
2024-01-18	0	1.210	1.210	1.250	1.150	1.300	781,000	941,420	1.2054	1.147	1.147	1.185	1.090	1.232	823,782	1.1428	0.83%
2024-01-17	0	1.200	1.200	1.210	1.160	1.360	4,664,000	5,814,630	1.2467	1.138	1.138	1.147	1.100	1.289	4,919,486	1.1820	-11.76%
2024-01-16	0	1.360	1.350	1.360	1.340	1.440	928,000	1,276,720	1.3758	1.289	1.280	1.289	1.270	1.365	978,834	1.3043	-0.73%
2024-01-15	0	1.370	1.370	1.400	1.360	1.480	1,890,000	2,650,300	1.4023	1.299	1.299	1.327	1.289	1.403	1,993,531	1.3295	-3.52%
2024-01-12	0	1.420	1.420	1.450	1.410	1.580	1,970,000	2,933,370	1.4890	1.346	1.346	1.375	1.337	1.498	2,077,913	1.4117	-4.70%
2024-01-11	0	1.490	1.480	1.490	1.490	1.650	3,175,000	4,905,240	1.5450	1.413	1.403	1.413	1.413	1.564	3,348,921	1.4647	-9.15%
2024-01-10	0	1.640	1.600	1.640	1.580	1.680	1,126,000	1,835,220	1.6299	1.555	1.517	1.555	1.498	1.593	1,187,680	1.5452	-1.20%
2024-01-09	0	1.660	1.660	1.670	1.650	1.750	1,324,000	2,245,020	1.6956	1.574	1.574	1.583	1.564	1.659	1,396,527	1.6076	-4.05%
2024-01-08	0	1.730	1.710	1.750	1.600	1.880	3,243,000	5,628,050	1.7354	1.640	1.621	1.659	1.517	1.782	3,420,646	1.6453	-3.35%
2024-01-05	0	1.790	1.770	1.790	1.730	1.930	2,425,000	4,444,230	1.8327	1.697	1.678	1.697	1.640	1.830	2,557,838	1.7375	-5.29%
2024-01-04	0	1.890	1.850	1.890	1.820	1.980	2,037,000	3,843,180	1.8867	1.792	1.754	1.792	1.725	1.877	2,148,584	1.7887	0.00%
2024-01-03	0	1.890	1.880	1.890	1.770	1.960	2,646,000	4,970,100	1.8783	1.792	1.782	1.792	1.678	1.858	2,790,944	1.7808	-1.05%
2024-01-02	0	1.910	1.900	1.910	1.660	1.950	9,192,000	17,074,430	1.8575	1.811	1.801	1.811	1.574	1.849	9,695,523	1.7611	16.46%
2023-12-29	0	1.640	1.630	1.640	1.350	1.650	5,756,672	8,571,004	1.4889	1.555	1.545	1.555	1.280	1.564	6,072,013	1.4116	6.49%
2023-12-28	0	1.540	1.520	1.540	1.470	1.630	3,044,000	4,692,670	1.5416	1.460	1.441	1.460	1.394	1.545	3,210,745	1.4616	-5.52%
2023-12-27	0	1.630	1.630	1.650	1.450	1.850	11,309,000	17,949,660	1.5872	1.545	1.545	1.564	1.375	1.754	11,928,489	1.5048	3.16%
2023-12-22	0	1.580	1.560	1.580	1.510	2.280	16,639,000	30,418,960	1.8282	1.498	1.479	1.498	1.432	2.162	17,550,457	1.7332	-7.60%
2023-12-21	0	1.710	1.710	1.720	1.630	1.820	6,961,060	12,216,895	1.7550	1.621	1.621	1.631	1.545	1.725	7,342,376	1.6639	-1.16%
2023-12-20	0	1.730	1.710	1.730	1.550	1.740	12,853,000	21,622,060	1.6823	1.640	1.621	1.640	1.470	1.650	13,557,066	1.5949	12.34%
2023-12-19	0	1.540	1.530	1.540	1.280	1.550	6,166,000	8,727,120	1.4154	1.460	1.451	1.460	1.214	1.470	6,503,763	1.3419	16.67%
2023-12-18	0	1.320	1.320	1.370	1.300	1.540	5,916,000	8,455,660	1.4293	1.251	1.251	1.299	1.232	1.460	6,240,069	1.3551	-4.35%
2023-12-15	0	1.380	1.380	1.400	1.210	1.440	14,270,000	19,075,710	1.3368	1.308	1.308	1.327	1.147	1.365	15,051,687	1.2673	24.32%
2023-12-14	0	1.110	1.110	1.130	1.000	1.220	2,692,914	2,982,588	1.1076	1.052	1.052	1.071	0.948	1.157	2,840,427	1.0500	11.00%
2023-12-13	0	1.000	1.000	1.010	0.980	1.190	972,000	1,003,720	1.0326	0.948	0.948	0.958	0.929	1.128	1,025,245	0.9790	7.53%
2023-12-12	0	0.930	0.930	0.960	0.760	0.980	535,000	482,470	0.9018	0.882	0.882	0.910	0.721	0.929	564,306	0.8550	13.41%
2023-12-11	0	0.820	0.820	0.840	0.730	0.830	886,000	715,370	0.8074	0.777	0.777	0.796	0.692	0.787	934,534	0.7655	7.89%
2023-12-08	0	0.760	0.760	0.800	0.750	0.870	789,000	618,020	0.7833	0.721	0.721	0.758	0.711	0.825	832,220	0.7426	-14.61%
2023-12-07	0	0.890	0.880	0.890	-	-	0	0	-	0.844	0.834	0.844	-	-	0	-	0.00%
2023-12-06	0	0.890	0.890	0.950	0.880	0.980	257,000	234,120	0.9110	0.844	0.844	0.901	0.834	0.929	271,078	0.8637	-5.32%
2023-12-05	0	0.940	0.890	0.940	0.940	1.070	253,000	255,620	1.0104	0.891	0.844	0.891	0.891	1.014	266,859	0.9579	-6.00%
2023-12-04	0	1.000	0.940	1.000	0.880	1.290	1,389,000	1,433,970	1.0324	0.948	0.891	0.948	0.834	1.223	1,465,087	0.9788	14.94%
2023-12-01	0	0.870	0.850	0.880	0.780	0.870	1,595,000	1,351,590	0.8474	0.825	0.806	0.834	0.739	0.825	1,682,371	0.8034	11.54%
2023-11-30	0	0.780	0.760	0.780	0.750	0.780	136,000	104,230	0.7664	0.739	0.721	0.739	0.711	0.739	143,450	0.7266	0.00%
2023-11-29	0	0.780	0.750	0.780	0.750	0.780	9,000	6,990	0.7767	0.739	0.711	0.739	0.711	0.739	9,493	0.7363	2.63%
2023-11-28	0	0.760	0.760	0.820	0.720	0.750	23,000	17,190	0.7474	0.721	0.721	0.777	0.683	0.711	24,260	0.7086	1.33%
2023-11-27	0	0.750	0.750	0.820	0.750	0.760	62,000	46,770	0.7544	0.711	0.711	0.777	0.711	0.721	65,396	0.7152	0.00%
2023-11-24	0	0.750	0.710	0.750	0.750	0.750	20,000	15,000	0.7500	0.711	0.673	0.711	0.711	0.711	21,096	0.7110	0.00%
2023-11-23	0	0.750	0.710	0.750	0.730	0.750	67,000	49,130	0.7333	0.711	0.673	0.711	0.692	0.711	70,670	0.6952	5.63%
2023-11-22	0	0.710	0.710	0.750	0.710	0.750	13,000	9,690	0.7454	0.673	0.673	0.711	0.673	0.711	13,712	0.7067	0.00%
2023-11-21	0	0.710	0.710	0.750	-	-	0	0	-	0.673	0.673	0.711	-	-	0	-	1.43%
2023-11-20	0	0.700	0.700	0.820	0.700	0.750	3,000	2,200	0.7333	0.664	0.664	0.777	0.664	0.711	3,164	0.6952	-6.67%
2023-11-17	0	0.750	0.700	0.790	-	-	0	0	-	0.711	0.664	0.749	-	-	0	-	0.00%
2023-11-16	0	0.750	0.700	0.750	0.700	0.750	37,000	27,370	0.7397	0.711	0.664	0.711	0.664	0.711	39,027	0.7013	0.00%
2023-11-15	0	0.750	0.720	0.780	0.720	0.750	27,000	20,210	0.7485	0.711	0.683	0.739	0.683	0.711	28,479	0.7096	7.14%
2023-11-14	0	0.700	0.700	0.770	0.700	0.750	32,000	23,950	0.7484	0.664	0.664	0.730	0.664	0.711	33,753	0.7096	-4.11%
2023-11-13	0	0.730	0.740	0.750	0.720	0.750	12,000	8,670	0.7225	0.692	0.702	0.711	0.683	0.711	12,657	0.6850	1.39%
2023-11-10	0	0.720	0.720	0.800	-	-	0	0	-	0.683	0.683	0.758	-	-	0	-	0.00%
2023-11-09	0	0.720	0.720	0.820	-	-	0	0	-	0.683	0.683	0.777	-	-	0	-	0.00%
2023-11-08	0	0.720	0.720	0.800	-	-	0	0	-	0.683	0.683	0.758	-	-	0	-	2.86%
2023-11-07	0	0.700	0.700	0.750	0.680	0.750	42,000	30,920	0.7362	0.664	0.664	0.711	0.645	0.711	44,301	0.6980	-2.78%
2023-11-06	0	0.720	0.710	0.800	0.700	0.820	41,000	31,840	0.7766	0.683	0.673	0.758	0.664	0.777	43,246	0.7363	-13.25%
2023-11-03	0	0.830	0.810	0.820	0.680	0.850	19,000	14,930	0.7858	0.787	0.768	0.777	0.645	0.806	20,041	0.7450	18.57%
2023-11-02	0	0.700	0.690	0.730	0.700	0.700	2,000	1,400	0.7000	0.664	0.654	0.692	0.664	0.664	2,110	0.6636	0.00%
2023-11-01	0	0.700	0.670	0.700	0.660	0.730	9,000	6,280	0.6978	0.664	0.635	0.664	0.626	0.692	9,493	0.6615	-2.78%
2023-10-31	0	0.720	0.710	0.720	0.650	0.740	14,000	9,930	0.7093	0.683	0.673	0.683	0.616	0.702	14,767	0.6725	1.41%
2023-10-30	0	0.710	0.700	0.710	-	-	0	0	-	0.673	0.664	0.673	-	-	0	-	0.00%
2023-10-27	0	0.710	0.710	0.750	0.700	0.780	146,000	103,180	0.7067	0.673	0.673	0.711	0.664	0.739	153,998	0.6700	-4.05%
2023-10-26	0	0.740	0.700	0.800	-	-	0	0	-	0.702	0.664	0.758	-	-	0	-	0.00%
2023-10-25	0	0.740	0.740	0.750	0.740	0.750	3,000	2,240	0.7467	0.702	0.702	0.711	0.702	0.711	3,164	0.7079	-1.33%
2023-10-24	0	0.750	0.730	0.750	0.740	0.750	4,000	2,980	0.7450	0.711	0.692	0.711	0.702	0.711	4,219	0.7063	2.74%
2023-10-20	0	0.730	0.720	0.730	0.650	0.740	27,000	19,670	0.7285	0.692	0.683	0.692	0.616	0.702	28,479	0.6907	-2.67%
2023-10-19	0	0.750	0.730	0.750	-	-	0	0	-	0.711	0.692	0.711	-	-	0	-	-1.32%
2023-10-18	0	0.760	0.760	0.770	-	-	0	0	-	0.721	0.721	0.730	-	-	0	-	0.00%
2023-10-17	0	0.760	0.750	0.760	0.720	0.770	11,000	8,370	0.7609	0.721	0.711	0.721	0.683	0.730	11,603	0.7214	-3.80%
2023-10-16	0	0.790	0.750	0.790	-	-	0	0	-	0.749	0.711	0.749	-	-	0	-	-1.25%
2023-10-13	0	0.800	0.790	0.800	-	-	0	0	-	0.758	0.749	0.758	-	-	0	-	0.00%
2023-10-12	0	0.800	0.790	0.800	-	-	0	0	-	0.758	0.749	0.758	-	-	0	-	-1.23%
2023-10-11	0	0.810	0.800	0.810	0.790	0.810	7,000	5,600	0.8000	0.768	0.758	0.768	0.749	0.768	7,383	0.7585	-1.22%
2023-10-10	0	0.820	0.820	0.830	0.780	0.800	12,000	9,560	0.7967	0.777	0.777	0.787	0.739	0.758	12,657	0.7553	2.50%
2023-10-09	0	0.800	0.790	0.800	0.750	0.800	8,000	6,150	0.7688	0.758	0.749	0.758	0.711	0.758	8,438	0.7288	6.67%
2023-10-06	0	0.750	0.740	0.750	-	-	0	0	-	0.711	0.702	0.711	-	-	0	-	0.00%
2023-10-05	0	0.750	0.740	0.750	0.750	0.780	40,000	30,600	0.7650	0.711	0.702	0.711	0.711	0.739	42,191	0.7253	-7.41%
2023-10-04	0	0.810	0.800	0.810	0.720	0.810	27,000	20,590	0.7626	0.768	0.758	0.768	0.683	0.768	28,479	0.7230	0.00%
2023-10-03	0	0.810	0.800	0.810	0.800	0.810	5,000	4,020	0.8040	0.768	0.758	0.768	0.758	0.768	5,274	0.7622	-3.57%
2023-09-29	0	0.840	0.880	0.950	0.730	0.800	98,000	73,350	0.7485	0.796	0.834	0.901	0.692	0.758	103,368	0.7096	15.07%
2023-09-28	0	0.730	0.730	0.740	-	-	0	0	-	0.692	0.692	0.702	-	-	0	-	1.39%
2023-09-27	0	0.720	0.720	0.730	0.720	0.730	6,000	4,370	0.7283	0.683	0.683	0.692	0.683	0.692	6,329	0.6905	-1.37%
2023-09-26	0	0.730	0.730	0.740	-	-	0	0	-	0.692	0.692	0.702	-	-	0	-	0.00%
2023-09-25	0	0.730	0.730	0.740	-	-	0	0	-	0.692	0.692	0.702	-	-	0	-	1.39%
2023-09-22	0	0.720	0.720	0.740	0.720	0.740	6,000	4,390	0.7317	0.683	0.683	0.702	0.683	0.702	6,329	0.6937	0.00%
2023-09-21	0	0.720	0.720	0.730	0.700	0.730	27,000	19,200	0.7111	0.683	0.683	0.692	0.664	0.692	28,479	0.6742	-4.00%
2023-09-20	0	0.750	0.720	0.750	-	-	0	0	-	0.711	0.683	0.711	-	-	0	-	0.00%
2023-09-19	0	0.750	0.720	0.750	0.710	0.750	10,000	7,220	0.7220	0.711	0.683	0.711	0.673	0.711	10,548	0.6845	4.17%
2023-09-18	0	0.720	0.720	0.730	0.720	0.730	7,000	5,090	0.7271	0.683	0.683	0.692	0.683	0.692	7,383	0.6894	-2.70%
2023-09-15	0	0.740	0.730	0.740	0.680	0.740	26,000	18,730	0.7204	0.702	0.692	0.702	0.645	0.702	27,424	0.6830	2.78%
2023-09-14	0	0.720	0.720	0.730	-	-	0	0	-	0.683	0.683	0.692	-	-	0	-	0.00%
2023-09-13	0	0.720	0.710	0.720	0.710	0.720	9,000	6,470	0.7189	0.683	0.673	0.683	0.673	0.683	9,493	0.6816	-2.70%
2023-09-12	0	0.740	0.730	0.740	-	-	0	0	-	0.702	0.692	0.702	-	-	0	-	0.00%
2023-09-11	0	0.740	0.720	0.740	0.710	0.750	41,000	29,620	0.7224	0.702	0.683	0.702	0.673	0.711	43,246	0.6849	2.78%
2023-09-07	0	0.720	0.720	0.740	0.720	0.740	34,000	24,860	0.7312	0.683	0.683	0.702	0.683	0.702	35,862	0.6932	-2.70%
2023-09-06	0	0.740	0.740	0.750	0.740	0.750	16,000	11,940	0.7463	0.702	0.702	0.711	0.702	0.711	16,876	0.7075	-2.63%
2023-09-05	0	0.760	0.740	0.750	0.750	0.750	5,000	3,750	0.7500	0.721	0.702	0.711	0.711	0.711	5,274	0.7110	0.00%
2023-09-04	0	0.760	0.740	0.750	0.750	0.750	5,000	3,750	0.7500	0.721	0.702	0.711	0.711	0.711	5,274	0.7110	-1.30%
2023-08-31	0	0.770	0.770	0.780	0.740	0.740	3,000	2,220	0.7400	0.730	0.730	0.739	0.702	0.702	3,164	0.7016	6.94%
2023-08-30	0	0.720	0.720	0.740	0.720	0.730	15,000	10,810	0.7207	0.683	0.683	0.702	0.683	0.692	15,822	0.6832	0.00%
2023-08-29	0	0.720	0.710	0.720	0.680	0.750	41,000	29,790	0.7266	0.683	0.673	0.683	0.645	0.711	43,246	0.6889	-1.37%
2023-08-28	0	0.730	0.720	0.730	0.730	0.760	126,500	93,020	0.7353	0.692	0.683	0.692	0.692	0.721	133,429	0.6971	-5.19%
2023-08-25	0	0.770	0.760	0.770	0.740	0.770	11,000	8,390	0.7627	0.730	0.721	0.730	0.702	0.730	11,603	0.7231	0.00%
2023-08-24	0	0.770	0.760	0.770	-	-	0	0	-	0.730	0.721	0.730	-	-	0	-	0.00%
2023-08-23	0	0.770	0.760	0.770	0.750	0.770	7,000	5,360	0.7657	0.730	0.721	0.730	0.711	0.730	7,383	0.7259	0.00%
2023-08-22	0	0.770	0.760	0.770	0.760	0.770	21,000	16,160	0.7695	0.730	0.721	0.730	0.721	0.730	22,150	0.7296	0.00%
2023-08-21	0	0.770	0.760	0.770	-	-	0	0	-	0.730	0.721	0.730	-	-	0	-	0.00%
2023-08-18	0	0.770	0.770	0.780	0.740	0.780	322,000	241,340	0.7495	0.730	0.730	0.739	0.702	0.739	339,639	0.7106	0.00%
2023-08-17	0	0.770	0.750	0.770	0.730	0.770	26,000	19,570	0.7527	0.730	0.711	0.730	0.692	0.730	27,424	0.7136	0.00%
2023-08-16	0	0.770	0.760	0.770	-	-	0	0	-	0.730	0.721	0.730	-	-	0	-	-1.28%
2023-08-15	0	0.780	0.770	0.780	0.730	0.780	10,000	7,640	0.7640	0.739	0.730	0.739	0.692	0.739	10,548	0.7243	0.00%
2023-08-14	0	0.780	0.770	0.780	0.770	0.780	14,000	10,880	0.7771	0.739	0.730	0.739	0.730	0.739	14,767	0.7368	0.00%
2023-08-11	0	0.780	0.770	0.780	-	-	0	0	-	0.739	0.730	0.739	-	-	0	-	0.00%
2023-08-10	0	0.780	0.780	0.790	0.750	0.750	4,000	3,120	0.7800	0.739	0.739	0.749	0.711	0.711	4,219	0.7395	-2.50%
2023-08-09	0	0.800	0.790	0.800	0.780	0.800	16,000	12,640	0.7900	0.758	0.749	0.758	0.739	0.758	16,876	0.7490	1.27%
2023-08-08	0	0.790	0.780	0.790	0.780	0.790	9,000	7,070	0.7856	0.749	0.739	0.749	0.739	0.749	9,493	0.7448	1.28%
2023-08-07	0	0.780	0.760	0.780	0.700	0.780	614,000	460,840	0.7506	0.739	0.721	0.739	0.664	0.739	647,634	0.7116	1.30%
2023-08-04	0	0.770	0.760	0.770	0.740	0.770	21,000	16,000	0.7619	0.730	0.721	0.730	0.702	0.730	22,150	0.7223	0.00%
2023-08-03	0	0.770	0.760	0.770	0.760	0.770	11,000	8,460	0.7691	0.730	0.721	0.730	0.721	0.730	11,603	0.7291	0.00%
2023-08-02	0	0.770	0.760	0.770	-	-	0	0	-	0.730	0.721	0.730	-	-	0	-	-1.28%
2023-08-01	0	0.780	0.780	0.790	0.750	0.800	101,000	80,740	0.7994	0.739	0.739	0.749	0.711	0.758	106,533	0.7579	-1.27%
2023-07-31	0	0.790	0.770	0.790	0.740	0.790	142,000	106,070	0.7470	0.749	0.730	0.749	0.702	0.749	149,779	0.7082	2.60%
2023-07-28	0	0.770	0.760	0.770	0.740	0.770	36,000	27,090	0.7525	0.730	0.721	0.730	0.702	0.730	37,972	0.7134	0.00%
2023-07-27	0	0.770	0.760	0.770	0.750	0.780	21,000	16,010	0.7624	0.730	0.721	0.730	0.711	0.739	22,150	0.7228	0.00%
2023-07-26	0	0.770	0.770	0.780	0.730	0.770	6,000	4,520	0.7533	0.730	0.730	0.739	0.692	0.730	6,329	0.7142	0.00%
2023-07-25	0	0.770	0.770	0.780	0.730	0.770	45,000	33,580	0.7462	0.730	0.730	0.739	0.692	0.730	47,465	0.7075	-1.28%
2023-07-24	0	0.780	0.770	0.780	0.730	0.780	14,000	10,750	0.7679	0.739	0.730	0.739	0.692	0.739	14,767	0.7280	0.00%
2023-07-21	0	0.780	0.770	0.780	0.730	0.780	10,000	7,740	0.7740	0.739	0.730	0.739	0.692	0.739	10,548	0.7338	1.30%
2023-07-20	0	0.770	0.760	0.770	0.750	0.770	69,000	52,730	0.7642	0.730	0.721	0.730	0.711	0.730	72,780	0.7245	0.00%
2023-07-19	0	0.770	0.760	0.770	0.730	0.780	24,000	18,300	0.7625	0.730	0.721	0.730	0.692	0.739	25,315	0.7229	0.00%
2023-07-18	0	0.770	0.760	0.770	-	-	0	0	-	0.730	0.721	0.730	-	-	0	-	-1.28%
2023-07-14	0	0.780	0.770	0.780	-	-	0	0	-	0.739	0.730	0.739	-	-	0	-	0.00%
2023-07-13	0	0.780	0.770	0.780	0.710	0.780	47,000	34,810	0.7406	0.739	0.730	0.739	0.673	0.739	49,575	0.7022	2.63%
2023-07-12	0	0.760	0.750	0.760	-	-	0	0	-	0.721	0.711	0.721	-	-	0	-	-1.30%
2023-07-11	0	0.770	0.760	0.770	-	-	0	0	-	0.730	0.721	0.730	-	-	0	-	-1.28%
2023-07-10	0	0.780	0.760	0.780	-	-	0	0	-	0.739	0.721	0.739	-	-	0	-	0.00%
2023-07-07	0	0.780	0.770	0.780	0.740	0.780	15,000	11,350	0.7567	0.739	0.730	0.739	0.702	0.739	15,822	0.7174	4.00%
2023-07-06	0	0.750	0.740	0.750	0.730	0.750	26,000	19,290	0.7419	0.711	0.702	0.711	0.692	0.711	27,424	0.7034	0.00%
2023-07-05	0	0.750	0.750	0.760	0.750	0.750	2,000	1,500	0.7500	0.711	0.711	0.721	0.711	0.711	2,110	0.7110	-1.32%
2023-07-04	0	0.760	0.750	0.760	0.730	0.770	15,000	11,460	0.7640	0.721	0.711	0.721	0.692	0.730	15,822	0.7243	-2.56%
2023-07-03	0	0.780	0.770	0.780	0.720	0.790	8,000	6,200	0.7750	0.739	0.730	0.739	0.683	0.749	8,438	0.7348	-1.27%
2023-06-30	0	0.790	0.790	0.800	0.690	0.790	208,000	154,640	0.7435	0.749	0.749	0.758	0.654	0.749	219,394	0.7049	16.18%
2023-06-29	0	0.680	0.660	0.680	0.680	0.750	70,000	49,860	0.7123	0.645	0.626	0.645	0.645	0.711	73,834	0.6753	-9.33%
2023-06-28	0	0.750	0.740	0.750	0.720	0.750	14,000	10,300	0.7357	0.711	0.702	0.711	0.683	0.711	14,767	0.6975	-2.60%
2023-06-27	0	0.770	0.760	0.770	0.710	0.770	7,000	5,320	0.7600	0.730	0.721	0.730	0.673	0.730	7,383	0.7205	1.32%
2023-06-26	0	0.760	0.700	0.770	-	-	0	0	-	0.721	0.664	0.730	-	-	0	-	-1.30%
2023-06-23	0	0.770	0.740	0.770	0.690	0.770	111,000	80,230	0.7228	0.730	0.702	0.730	0.654	0.730	117,080	0.6853	4.05%
2023-06-21	0	0.740	0.740	0.760	0.710	0.750	2,000	1,460	0.7300	0.702	0.702	0.721	0.673	0.711	2,110	0.6921	-1.33%
2023-06-20	0	0.750	0.720	0.750	0.700	0.750	20,000	14,490	0.7245	0.711	0.683	0.711	0.664	0.711	21,096	0.6869	0.00%
2023-06-19	0	0.750	0.700	0.720	0.700	0.750	10,000	7,270	0.7270	0.711	0.664	0.683	0.664	0.711	10,548	0.6892	4.17%
2023-06-16	0	0.720	0.720	0.730	0.700	0.720	266,000	188,270	0.7078	0.683	0.683	0.692	0.664	0.683	280,571	0.6710	-1.37%
2023-06-15	0	0.730	0.730	0.750	0.660	0.730	134,000	95,910	0.7157	0.692	0.692	0.711	0.626	0.692	141,340	0.6786	-5.19%
2023-06-14	0	0.770	0.710	0.770	0.710	0.770	8,000	6,030	0.7538	0.730	0.673	0.730	0.673	0.730	8,438	0.7146	5.48%
2023-06-13	0	0.730	0.730	0.750	0.710	0.760	2,000	1,470	0.7350	0.692	0.692	0.711	0.673	0.721	2,110	0.6968	-5.19%
2023-06-12	0	0.770	0.710	0.770	0.700	0.770	83,000	59,330	0.7148	0.730	0.673	0.730	0.664	0.730	87,547	0.6777	5.48%
2023-06-09	0	0.730	0.710	0.730	-	-	0	0	-	0.692	0.673	0.692	-	-	0	-	0.00%
2023-06-08	0	0.730	0.710	0.730	-	-	0	0	-	0.692	0.673	0.692	-	-	0	-	0.00%
2023-06-07	0	0.730	0.730	0.750	0.720	0.750	62,000	45,900	0.7403	0.692	0.692	0.711	0.683	0.711	65,396	0.7019	-6.41%
2023-06-06	0	0.780	0.710	0.750	0.700	0.780	17,000	12,440	0.7318	0.739	0.673	0.711	0.664	0.739	17,931	0.6938	9.86%
2023-06-05	0	0.710	0.710	0.740	0.710	0.760	99,000	71,660	0.7238	0.673	0.673	0.702	0.673	0.721	104,423	0.6862	-4.05%
2023-06-02	0	0.740	0.730	0.760	0.720	0.750	32,000	23,640	0.7388	0.702	0.692	0.721	0.683	0.711	33,753	0.7004	0.00%
2023-06-01	0	0.740	0.740	0.760	0.730	0.750	112,000	82,920	0.7404	0.702	0.702	0.721	0.692	0.711	118,135	0.7019	-1.33%
2023-05-31	0	0.750	0.750	0.780	0.740	0.750	51,000	38,150	0.7480	0.711	0.711	0.739	0.702	0.711	53,794	0.7092	-1.32%
2023-05-30	0	0.760	0.740	0.760	0.720	0.770	146,000	109,230	0.7482	0.721	0.702	0.721	0.683	0.730	153,998	0.7093	-2.56%
2023-05-29	0	0.780	0.770	0.800	0.760	0.790	12,000	9,370	0.7808	0.739	0.730	0.758	0.721	0.749	12,657	0.7403	0.00%
2023-05-25	0	0.780	0.760	0.780	0.740	0.780	28,000	21,520	0.7686	0.739	0.721	0.739	0.702	0.739	29,534	0.7287	0.00%
2023-05-24	0	0.780	0.780	0.800	0.760	0.790	7,000	5,470	0.7814	0.739	0.739	0.758	0.721	0.749	7,383	0.7408	-4.88%
2023-05-23	0	0.820	0.810	0.820	0.730	0.880	183,000	146,970	0.8031	0.777	0.768	0.777	0.692	0.834	193,024	0.7614	0.00%
2023-05-22	0	0.820	0.810	0.820	0.780	0.950	311,000	256,990	0.8263	0.777	0.768	0.777	0.739	0.901	328,036	0.7834	5.13%
2023-05-19	0	0.780	0.770	0.780	0.750	0.780	159,000	122,590	0.7710	0.739	0.730	0.739	0.711	0.739	167,710	0.7310	0.00%
2023-05-18	0	0.780	0.770	0.780	-	-	0	0	-	0.739	0.730	0.739	-	-	0	-	0.00%
2023-05-17	0	0.780	0.770	0.780	0.730	0.780	149,000	112,750	0.7567	0.739	0.730	0.739	0.692	0.739	157,162	0.7174	2.63%
2023-05-16	0	0.760	0.760	0.770	0.760	0.770	6,000	4,610	0.7683	0.721	0.721	0.730	0.721	0.730	6,329	0.7284	-1.30%
2023-05-15	0	0.770	0.770	0.780	0.750	0.770	2,000	1,520	0.7600	0.730	0.730	0.739	0.711	0.730	2,110	0.7205	-1.28%
2023-05-12	0	0.780	0.770	0.780	0.720	0.780	42,000	31,540	0.7510	0.739	0.730	0.739	0.683	0.739	44,301	0.7120	0.00%
2023-05-11	0	0.780	0.770	0.780	0.710	0.780	6,000	4,520	0.7533	0.739	0.730	0.739	0.673	0.739	6,329	0.7142	0.00%
2023-05-10	0	0.780	0.770	0.780	0.750	0.780	190,000	144,220	0.7591	0.739	0.730	0.739	0.711	0.739	200,408	0.7196	1.30%
2023-05-09	0	0.770	0.760	0.770	0.750	0.770	13,000	9,990	0.7685	0.730	0.721	0.730	0.711	0.730	13,712	0.7286	-1.28%
2023-05-08	0	0.780	0.770	0.780	-	-	0	0	-	0.739	0.730	0.739	-	-	0	-	0.00%
2023-05-05	0	0.780	0.780	0.790	0.780	0.780	4,000	3,120	0.7800	0.739	0.739	0.749	0.739	0.739	4,219	0.7395	-1.27%
2023-05-04	0	0.790	0.780	0.790	0.750	0.790	56,000	44,200	0.7893	0.749	0.739	0.749	0.711	0.749	59,068	0.7483	0.00%
2023-05-03	0	0.790	0.750	0.790	-	-	0	0	-	0.749	0.711	0.749	-	-	0	-	0.00%
2023-05-02	0	0.790	0.750	0.790	0.730	0.790	7,000	5,360	0.7657	0.749	0.711	0.749	0.692	0.749	7,383	0.7259	2.60%
2023-04-28	0	0.770	0.760	0.770	0.760	0.780	102,000	79,030	0.7748	0.730	0.721	0.730	0.721	0.739	107,587	0.7346	-2.53%
2023-04-27	0	0.790	0.780	0.790	-	-	0	0	-	0.749	0.739	0.749	-	-	0	-	0.00%
2023-04-26	0	0.790	0.780	0.790	0.720	0.800	125,000	98,820	0.7906	0.749	0.739	0.749	0.683	0.758	131,847	0.7495	-1.25%
2023-04-25	0	0.800	0.780	0.800	-	-	0	0	-	0.758	0.739	0.758	-	-	0	-	0.00%
2023-04-24	0	0.800	0.780	0.800	-	-	0	0	-	0.758	0.739	0.758	-	-	0	-	0.00%
2023-04-21	0	0.800	0.780	0.800	0.780	0.810	98,000	78,620	0.8022	0.758	0.739	0.758	0.739	0.768	103,368	0.7606	0.00%
2023-04-20	0	0.800	0.790	0.800	0.790	0.800	68,000	53,820	0.7915	0.758	0.749	0.758	0.749	0.758	71,725	0.7504	1.27%
2023-04-19	0	0.790	0.790	0.800	0.790	0.820	184,000	147,600	0.8022	0.749	0.749	0.758	0.749	0.777	194,079	0.7605	-1.25%
2023-04-18	0	0.800	0.790	0.800	0.800	0.800	50,000	40,000	0.8000	0.758	0.749	0.758	0.758	0.758	52,739	0.7585	0.00%
2023-04-17	0	0.800	0.790	0.800	0.800	0.820	150,000	121,500	0.8100	0.758	0.749	0.758	0.758	0.777	158,217	0.7679	0.00%
2023-04-14	0	0.800	0.800	0.810	0.790	0.820	188,000	151,620	0.8065	0.758	0.758	0.768	0.749	0.777	198,298	0.7646	-1.23%
2023-04-13	0	0.810	0.810	0.820	0.800	0.810	11,000	8,850	0.8045	0.768	0.768	0.777	0.758	0.768	11,603	0.7628	-1.22%
2023-04-12	0	0.820	0.810	0.820	0.800	0.820	28,000	22,440	0.8014	0.777	0.768	0.777	0.758	0.777	29,534	0.7598	1.23%
2023-04-11	0	0.810	0.810	0.820	0.800	0.840	212,000	170,000	0.8019	0.768	0.768	0.777	0.758	0.796	223,613	0.7602	-1.22%
2023-04-06	0	0.820	0.820	0.830	0.810	0.830	91,000	74,910	0.8232	0.777	0.777	0.787	0.768	0.787	95,985	0.7804	-1.20%
2023-04-04	0	0.830	0.830	0.840	0.820	0.840	15,000	12,450	0.8300	0.787	0.787	0.796	0.777	0.796	15,822	0.7869	-1.19%
2023-04-03	0	0.840	0.830	0.850	0.820	0.840	134,000	112,020	0.8360	0.796	0.787	0.806	0.777	0.796	141,340	0.7926	0.00%
2023-03-31	0	0.840	0.830	0.840	0.800	0.840	158,000	131,470	0.8321	0.796	0.787	0.796	0.758	0.796	166,655	0.7889	0.00%
2023-03-30	0	0.840	0.830	0.840	0.830	0.840	57,000	47,870	0.8398	0.796	0.787	0.796	0.787	0.796	60,122	0.7962	-1.18%
2023-03-29	0	0.850	0.840	0.850	0.810	0.850	34,000	28,790	0.8468	0.806	0.796	0.806	0.768	0.806	35,862	0.8028	1.19%
2023-03-28	0	0.840	0.840	0.850	0.840	0.840	6,000	5,040	0.8400	0.796	0.796	0.806	0.796	0.796	6,329	0.7964	0.00%
2023-03-27	0	0.840	0.840	0.850	0.810	0.830	13,000	10,770	0.8285	0.796	0.796	0.806	0.768	0.787	13,712	0.7854	-1.18%
2023-03-24	0	0.850	0.840	0.850	0.810	0.850	34,000	28,830	0.8479	0.806	0.796	0.806	0.768	0.806	35,862	0.8039	2.41%
2023-03-23	0	0.830	0.830	0.840	0.800	0.830	124,000	101,690	0.8201	0.787	0.787	0.796	0.758	0.787	130,793	0.7775	-2.35%
2023-03-22	0	0.850	0.840	0.850	0.780	0.850	53,000	43,620	0.8230	0.806	0.796	0.806	0.739	0.806	55,903	0.7803	2.41%
2023-03-21	0	0.830	0.830	0.840	0.820	0.840	185,000	153,160	0.8279	0.787	0.787	0.796	0.777	0.796	195,134	0.7849	-3.49%
2023-03-20	0	0.860	0.850	0.860	0.810	0.860	798,000	670,440	0.8402	0.815	0.806	0.815	0.768	0.815	841,713	0.7965	1.18%
2023-03-17	0	0.850	0.850	0.860	0.830	0.850	64,000	54,170	0.8464	0.806	0.806	0.815	0.787	0.806	67,506	0.8024	0.00%
2023-03-16	0	0.850	0.840	0.850	0.840	0.860	101,000	85,140	0.8430	0.806	0.796	0.806	0.796	0.815	106,533	0.7992	1.19%
2023-03-15	0	0.840	0.840	0.850	0.840	0.850	4,000	3,390	0.8475	0.796	0.796	0.806	0.796	0.806	4,219	0.8035	-1.18%
2023-03-14	0	0.850	0.850	0.860	0.830	0.860	94,000	79,120	0.8417	0.806	0.806	0.815	0.787	0.815	99,149	0.7980	-1.16%
2023-03-13	0	0.860	0.850	0.860	0.840	0.860	9,000	7,650	0.8500	0.815	0.806	0.815	0.796	0.815	9,493	0.8059	0.00%
2023-03-10	0	0.860	0.850	0.860	0.840	0.860	80,000	67,850	0.8481	0.815	0.806	0.815	0.796	0.815	84,382	0.8041	0.00%
2023-03-09	0	0.860	0.850	0.860	0.850	0.860	20,000	17,170	0.8585	0.815	0.806	0.815	0.806	0.815	21,096	0.8139	0.00%
2023-03-08	0	0.860	0.850	0.860	0.850	0.860	41,000	34,970	0.8529	0.815	0.806	0.815	0.806	0.815	43,246	0.8086	1.18%
2023-03-07	0	0.850	0.850	0.860	0.840	0.860	357,000	303,550	0.8503	0.806	0.806	0.815	0.796	0.815	376,556	0.8061	-2.30%
2023-03-06	0	0.870	0.840	0.870	0.870	0.870	10,000	8,700	0.8700	0.825	0.796	0.825	0.825	0.825	10,548	0.8248	1.16%
2023-03-03	0	0.860	0.860	0.870	0.840	0.870	53,000	45,120	0.8513	0.815	0.815	0.825	0.796	0.825	55,903	0.8071	-1.15%
2023-03-02	0	0.870	0.860	0.870	0.870	0.870	55,000	47,850	0.8700	0.825	0.815	0.825	0.825	0.825	58,013	0.8248	0.00%
2023-03-01	0	0.870	0.870	0.880	0.830	0.870	9,000	7,710	0.8567	0.825	0.825	0.834	0.787	0.825	9,493	0.8122	-1.14%
2023-02-28	0	0.880	0.870	0.880	0.840	0.880	221,000	190,840	0.8635	0.834	0.825	0.834	0.796	0.834	233,106	0.8187	1.15%
2023-02-27	0	0.870	0.860	0.880	0.860	0.880	81,000	70,180	0.8664	0.825	0.815	0.834	0.815	0.834	85,437	0.8214	1.16%
2023-02-24	0	0.860	0.850	0.860	0.820	0.870	343,000	292,390	0.8524	0.815	0.806	0.815	0.777	0.825	361,789	0.8082	-1.15%
2023-02-23	0	0.870	0.860	0.870	-	-	0	0	-	0.825	0.815	0.825	-	-	0	-	0.00%
2023-02-22	0	0.870	0.860	0.870	-	-	0	0	-	0.825	0.815	0.825	-	-	0	-	0.00%
2023-02-21	0	0.870	0.860	0.870	-	-	0	0	-	0.825	0.815	0.825	-	-	0	-	0.00%
2023-02-20	0	0.870	0.860	0.870	0.820	0.870	129,000	110,380	0.8557	0.825	0.815	0.825	0.777	0.825	136,066	0.8112	0.00%
2023-02-17	0	0.870	0.860	0.870	0.830	0.870	31,000	25,770	0.8313	0.825	0.815	0.825	0.787	0.825	32,698	0.7881	0.00%
2023-02-16	0	0.870	0.870	0.880	0.820	0.880	28,000	24,230	0.8654	0.825	0.825	0.834	0.777	0.834	29,534	0.8204	-1.14%
2023-02-15	0	0.880	0.880	0.890	0.810	0.880	329,000	281,470	0.8555	0.834	0.834	0.844	0.768	0.834	347,022	0.8111	-1.12%
2023-02-14	0	0.890	0.880	0.890	-	-	0	0	-	0.844	0.834	0.844	-	-	0	-	0.00%
2023-02-13	0	0.890	0.880	0.890	-	-	0	0	-	0.844	0.834	0.844	-	-	0	-	-1.11%
2023-02-10	0	0.900	0.850	0.890	0.820	0.900	104,000	89,460	0.8602	0.853	0.806	0.844	0.777	0.853	109,697	0.8155	0.00%
2023-02-09	0	0.900	0.890	0.900	0.750	0.900	518,000	426,600	0.8236	0.853	0.844	0.853	0.711	0.853	546,375	0.7808	4.65%
2023-02-08	0	0.860	0.850	0.860	0.840	0.860	304,000	257,720	0.8478	0.815	0.806	0.815	0.796	0.815	320,653	0.8037	2.38%
2023-02-07	0	0.840	0.840	0.850	0.770	0.850	53,000	43,960	0.8294	0.796	0.796	0.806	0.730	0.806	55,903	0.7864	-2.33%
2023-02-06	0	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.815	0.806	0.815	0.815	0.815	52,739	0.8153	-1.15%
2023-02-03	0	0.870	0.860	0.870	0.870	0.870	103,000	89,610	0.8700	0.825	0.815	0.825	0.825	0.825	108,642	0.8248	0.00%
2023-02-02	0	0.870	0.870	0.880	0.780	0.870	297,000	252,030	0.8486	0.825	0.825	0.834	0.739	0.825	313,269	0.8045	-1.14%
2023-02-01	0	0.880	0.860	0.880	0.830	0.880	3,000	2,540	0.8467	0.834	0.815	0.834	0.787	0.834	3,164	0.8027	0.00%
2023-01-31	0	0.880	0.860	0.880	-	-	0	0	-	0.834	0.815	0.834	-	-	0	-	0.00%
2023-01-30	0	0.880	0.850	0.880	0.830	0.880	215,000	182,860	0.8505	0.834	0.806	0.834	0.787	0.834	226,777	0.8063	0.00%
2023-01-27	0	0.880	0.870	0.880	0.860	0.880	3,000	2,610	0.8700	0.834	0.825	0.834	0.815	0.834	3,164	0.8248	2.33%
2023-01-26	0	0.860	0.860	0.930	0.860	0.900	51,000	44,470	0.8720	0.815	0.815	0.882	0.815	0.853	53,794	0.8267	-8.51%
2023-01-20	0	0.940	0.880	0.930	0.880	0.940	282,000	260,400	0.9234	0.891	0.834	0.882	0.834	0.891	297,447	0.8754	6.82%
2023-01-19	0	0.880	0.880	0.890	0.870	0.880	55,000	48,280	0.8778	0.834	0.834	0.844	0.825	0.834	58,013	0.8322	-1.12%
2023-01-18	0	0.890	0.880	0.890	-	-	0	0	-	0.844	0.834	0.844	-	-	0	-	0.00%
2023-01-17	0	0.890	0.860	0.900	-	-	0	0	-	0.844	0.815	0.853	-	-	0	-	0.00%
2023-01-16	0	0.890	0.890	0.900	0.890	0.890	1,000	890	0.8900	0.844	0.844	0.853	0.844	0.844	1,055	0.8438	-1.11%
2023-01-13	0	0.900	0.860	0.900	0.900	0.900	2,000	1,800	0.9000	0.853	0.815	0.853	0.853	0.853	2,110	0.8533	1.12%
2023-01-12	0	0.890	0.860	0.890	0.840	0.890	335,000	286,670	0.8557	0.844	0.815	0.844	0.796	0.844	353,351	0.8113	2.30%
2023-01-11	0	0.870	0.870	0.880	0.860	0.880	279,000	241,290	0.8648	0.825	0.825	0.834	0.815	0.834	294,283	0.8199	-2.25%
2023-01-10	0	0.890	0.880	0.900	0.870	0.920	279,000	245,810	0.8810	0.844	0.834	0.853	0.825	0.872	294,283	0.8353	-1.11%
2023-01-09	0	0.900	0.850	0.900	0.870	0.940	777,000	680,720	0.8761	0.853	0.806	0.853	0.825	0.891	819,563	0.8306	-1.10%
2023-01-06	0	0.910	0.910	0.920	0.860	0.930	154,000	135,110	0.8773	0.863	0.863	0.872	0.815	0.882	162,436	0.8318	2.25%
2023-01-05	0	0.890	0.870	0.900	0.870	0.930	125,000	110,180	0.8814	0.844	0.825	0.853	0.825	0.882	131,847	0.8357	0.00%
2023-01-04	0	0.890	0.890	0.920	0.860	0.930	225,000	197,780	0.8790	0.844	0.844	0.872	0.815	0.882	237,325	0.8334	-3.26%
2023-01-03	0	0.920	0.920	0.960	0.920	0.980	84,000	79,490	0.9463	0.872	0.872	0.910	0.872	0.929	88,601	0.8972	-6.12%
2022-12-30	0	0.980	0.930	0.980	0.870	0.980	1,320,000	1,227,780	0.9301	0.929	0.882	0.929	0.825	0.929	1,392,307	0.8818	4.26%
2022-12-29	0	0.940	0.930	0.940	0.820	0.940	973,000	863,550	0.8875	0.891	0.882	0.891	0.777	0.891	1,026,299	0.8414	0.00%
2022-12-28	0	0.940	0.860	0.940	0.810	0.950	448,000	394,700	0.8810	0.891	0.815	0.891	0.768	0.901	472,541	0.8353	0.00%
2022-12-23	0	0.940	0.790	0.920	0.650	0.950	3,155,000	2,366,730	0.7502	0.891	0.749	0.872	0.616	0.901	3,327,826	0.7112	28.77%
2022-12-22	0	0.730	0.730	0.740	0.690	0.790	658,000	480,180	0.7298	0.692	0.692	0.702	0.654	0.749	694,044	0.6919	-2.67%
2022-12-21	0	0.750	0.710	0.720	0.690	0.780	3,253,000	2,297,350	0.7062	0.711	0.673	0.683	0.654	0.739	3,431,194	0.6695	-2.60%
2022-12-20	0	0.770	0.770	0.840	0.660	0.850	3,240,000	2,447,500	0.7554	0.730	0.730	0.796	0.626	0.806	3,417,482	0.7162	11.59%
2022-12-19	0	0.690	0.670	0.690	0.660	0.690	205,000	140,040	0.6831	0.654	0.635	0.654	0.626	0.654	216,230	0.6476	2.99%
2022-12-16	0	0.670	0.660	0.690	0.630	0.690	144,000	95,780	0.6651	0.635	0.626	0.654	0.597	0.654	151,888	0.6306	0.00%
2022-12-15	0	0.670	0.660	0.680	0.630	0.690	350,000	232,850	0.6653	0.635	0.626	0.645	0.597	0.654	369,172	0.6307	-2.90%
2022-12-14	0	0.690	0.650	0.690	0.680	0.720	469,000	329,250	0.7020	0.654	0.616	0.654	0.645	0.683	494,691	0.6656	1.47%
2022-12-13	0	0.680	0.680	0.700	0.670	0.700	134,000	93,060	0.6945	0.645	0.645	0.664	0.635	0.664	141,340	0.6584	0.00%
2022-12-12	0	0.680	0.670	0.690	0.650	0.680	791,000	500,130	0.6323	0.645	0.635	0.654	0.616	0.645	834,330	0.5994	0.00%
2022-12-09	0	0.680	0.670	0.680	-	-	0	0	-	0.645	0.635	0.645	-	-	0	-	-2.86%
2022-12-08	0	0.700	0.680	0.700	0.650	0.700	109,000	75,930	0.6966	0.664	0.645	0.664	0.616	0.664	114,971	0.6604	2.94%
2022-12-07	0	0.680	0.680	0.700	0.630	0.700	49,000	31,700	0.6469	0.645	0.645	0.664	0.597	0.664	51,684	0.6133	0.00%
2022-12-06	0	0.680	0.660	0.680	0.670	0.700	80,000	54,430	0.6804	0.645	0.626	0.645	0.635	0.664	84,382	0.6450	-2.86%
2022-12-05	0	0.700	0.670	0.700	0.660	0.740	1,057,000	720,900	0.6820	0.664	0.635	0.664	0.626	0.702	1,114,901	0.6466	0.00%
2022-12-02	0	0.700	0.690	0.700	0.680	0.710	1,320,000	922,930	0.6992	0.664	0.654	0.664	0.645	0.673	1,392,307	0.6629	2.94%
2022-12-01	0	0.680	0.710	0.720	0.650	0.730	753,000	522,600	0.6940	0.645	0.673	0.683	0.616	0.692	794,248	0.6580	-1.45%
2022-11-30	0	0.690	0.690	0.700	0.640	0.690	1,431,000	950,370	0.6641	0.654	0.654	0.664	0.607	0.654	1,509,388	0.6296	6.15%
2022-11-29	0	0.650	0.640	0.650	0.630	0.650	1,149,000	735,670	0.6403	0.616	0.607	0.616	0.597	0.616	1,211,940	0.6070	0.00%
2022-11-28	0	0.650	0.650	0.660	0.630	0.680	178,000	120,650	0.6778	0.616	0.616	0.626	0.597	0.645	187,751	0.6426	-4.41%
2022-11-25	0	0.680	0.680	0.750	0.590	0.750	3,227,000	2,025,840	0.6278	0.645	0.645	0.711	0.559	0.711	3,403,770	0.5952	13.33%
2022-11-24	0	0.600	0.600	0.610	0.600	0.610	239,000	143,410	0.6000	0.569	0.569	0.578	0.569	0.578	252,092	0.5689	-1.64%
2022-11-23	0	0.610	0.610	0.620	0.570	0.610	589,000	352,450	0.5984	0.578	0.578	0.588	0.540	0.578	621,264	0.5673	7.02%
2022-11-22	0	0.570	0.570	0.580	0.560	0.600	1,397,000	804,910	0.5762	0.540	0.540	0.550	0.531	0.569	1,473,525	0.5462	1.79%
2022-11-21	0	0.560	0.560	0.570	0.530	0.570	705,000	395,140	0.5605	0.531	0.531	0.540	0.502	0.540	743,619	0.5314	3.70%
2022-11-18	0	0.540	0.560	0.580	0.540	0.580	301,000	165,280	0.5491	0.512	0.531	0.550	0.512	0.550	317,488	0.5206	-8.47%
2022-11-17	0	0.590	0.590	0.600	0.570	0.600	24,000	14,010	0.5838	0.559	0.559	0.569	0.540	0.569	25,315	0.5534	3.51%
2022-11-16	0	0.570	0.570	0.590	0.570	0.590	12,000	6,960	0.5800	0.540	0.540	0.559	0.540	0.559	12,657	0.5499	-5.00%
2022-11-15	0	0.600	0.580	0.600	0.530	0.600	235,000	136,270	0.5799	0.569	0.550	0.569	0.502	0.569	247,873	0.5498	7.14%
2022-11-14	0	0.560	0.530	0.560	0.530	0.560	4,000	2,160	0.5400	0.531	0.502	0.531	0.502	0.531	4,219	0.5120	-1.75%
2022-11-11	0	0.570	0.520	0.590	0.540	0.570	6,000	3,240	0.5400	0.540	0.493	0.559	0.512	0.540	6,329	0.5120	5.56%
2022-11-10	0	0.540	0.540	0.560	0.540	0.560	13,000	7,080	0.5446	0.512	0.512	0.531	0.512	0.531	13,712	0.5163	0.00%
2022-11-09	0	0.540	0.510	0.540	-	-	0	0	-	0.512	0.484	0.512	-	-	0	-	0.00%
2022-11-08	0	0.540	0.540	0.560	0.530	0.560	150,000	80,970	0.5398	0.512	0.512	0.531	0.502	0.531	158,217	0.5118	-3.57%
2022-11-07	0	0.560	0.550	0.560	0.530	0.570	279,000	151,570	0.5433	0.531	0.521	0.531	0.502	0.540	294,283	0.5150	-3.45%
2022-11-04	0	0.580	0.550	0.580	-	-	0	0	-	0.550	0.521	0.550	-	-	0	-	0.00%
2022-11-03	0	0.580	0.590	0.600	0.530	0.580	218,000	122,940	0.5639	0.550	0.559	0.569	0.502	0.550	229,942	0.5347	3.57%
2022-11-02	0	0.560	0.540	0.580	0.540	0.600	79,000	45,460	0.5754	0.531	0.512	0.550	0.512	0.569	83,327	0.5456	-6.67%
2022-11-01	0	0.600	0.600	0.610	0.490	0.650	2,409,000	1,289,285	0.5352	0.569	0.569	0.578	0.465	0.616	2,540,961	0.5074	9.09%
2022-10-31	0	0.550	0.550	0.660	0.485	0.550	842,000	451,725	0.5365	0.521	0.521	0.626	0.460	0.521	888,123	0.5086	10.00%
2022-10-28	0	0.500	0.500	0.510	0.485	0.520	232,000	116,265	0.5011	0.474	0.474	0.484	0.460	0.493	244,709	0.4751	-3.85%
2022-10-27	0	0.520	0.500	0.520	0.490	0.520	215,000	110,160	0.5124	0.493	0.474	0.493	0.465	0.493	226,777	0.4858	8.33%
2022-10-26	0	0.480	0.480	0.510	0.480	0.510	201,000	96,510	0.4801	0.455	0.455	0.484	0.455	0.484	212,010	0.4552	-3.03%
2022-10-25	0	0.495	0.495	0.500	0.430	0.500	687,000	328,755	0.4785	0.469	0.469	0.474	0.408	0.474	724,633	0.4537	-1.00%
2022-10-24	0	0.500	0.500	0.510	0.480	0.500	834,000	408,255	0.4895	0.474	0.474	0.484	0.455	0.474	879,685	0.4641	-3.85%
2022-10-21	0	0.520	0.480	0.520	0.480	0.520	8,000	3,880	0.4850	0.493	0.455	0.493	0.455	0.493	8,438	0.4598	7.22%
2022-10-20	0	0.485	0.485	0.510	0.485	0.485	50,000	24,250	0.4850	0.460	0.460	0.484	0.460	0.460	52,739	0.4598	-6.73%
2022-10-19	0	0.520	0.490	0.520	-	-	0	0	-	0.493	0.465	0.493	-	-	0	-	0.00%
2022-10-18	0	0.520	0.480	0.520	0.480	0.520	47,000	23,360	0.4970	0.493	0.455	0.493	0.455	0.493	49,575	0.4712	7.22%
2022-10-17	0	0.485	0.480	0.490	0.480	0.490	156,000	75,735	0.4855	0.460	0.455	0.465	0.455	0.465	164,545	0.4603	-1.02%
2022-10-14	0	0.490	0.490	0.510	0.490	0.490	66,000	32,340	0.4900	0.465	0.465	0.484	0.465	0.465	69,615	0.4646	1.03%
2022-10-13	0	0.485	0.485	0.500	0.485	0.490	91,000	44,400	0.4879	0.460	0.460	0.474	0.460	0.465	95,985	0.4626	-3.00%
2022-10-12	0	0.500	0.485	0.500	-	-	0	0	-	0.474	0.460	0.474	-	-	0	-	0.00%
2022-10-11	0	0.500	0.485	0.500	0.510	0.520	24,000	12,210	0.5088	0.474	0.460	0.474	0.484	0.493	25,315	0.4823	2.04%
2022-10-10	0	0.490	0.490	0.520	0.490	0.520	787,000	388,680	0.4939	0.465	0.465	0.493	0.465	0.493	830,111	0.4682	0.00%
2022-10-07	0	0.490	0.490	0.500	0.490	0.495	80,000	39,350	0.4919	0.465	0.465	0.474	0.465	0.469	84,382	0.4663	-2.00%
2022-10-06	0	0.500	0.485	0.500	0.485	0.500	155,000	76,945	0.4964	0.474	0.460	0.474	0.460	0.474	163,491	0.4706	0.00%
2022-10-05	0	0.500	0.485	0.500	0.485	0.500	19,000	9,485	0.4992	0.474	0.460	0.474	0.460	0.474	20,041	0.4733	0.00%
2022-10-03	0	0.500	0.480	0.500	-	-	0	0	-	0.474	0.455	0.474	-	-	0	-	0.00%
2022-09-30	0	0.500	0.500	0.510	0.475	0.510	237,000	118,220	0.4988	0.474	0.474	0.484	0.450	0.484	249,982	0.4729	5.26%
2022-09-29	0	0.475	0.475	0.485	0.475	0.490	198,000	94,640	0.4780	0.450	0.450	0.460	0.450	0.465	208,846	0.4532	-2.06%
2022-09-28	0	0.485	0.475	0.485	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	-1.02%
2022-09-27	0	0.490	0.470	0.490	0.465	0.500	272,000	131,990	0.4853	0.465	0.446	0.465	0.441	0.474	286,900	0.4601	4.26%
2022-09-26	0	0.470	0.470	0.475	0.470	0.470	10,000	4,700	0.4700	0.446	0.446	0.450	0.446	0.446	10,548	0.4456	2.17%
2022-09-23	0	0.460	0.460	0.465	0.460	0.460	5,000	2,300	0.4600	0.436	0.436	0.441	0.436	0.436	5,274	0.4361	-1.08%
2022-09-22	0	0.465	0.465	0.475	0.455	0.480	90,000	42,140	0.4682	0.441	0.441	0.450	0.431	0.455	94,930	0.4439	-3.12%
2022-09-21	0	0.480	0.480	0.495	0.480	0.520	3,000	1,480	0.4933	0.455	0.455	0.469	0.455	0.493	3,164	0.4677	3.23%
2022-09-20	0	0.465	0.460	0.500	0.465	0.465	55,000	25,450	0.4627	0.441	0.436	0.474	0.441	0.441	58,013	0.4387	2.20%
2022-09-19	0	0.455	0.455	0.500	0.455	0.530	904,000	458,700	0.5074	0.431	0.431	0.474	0.431	0.502	953,520	0.4811	-1.09%
2022-09-16	0	0.460	0.460	0.470	0.440	0.460	261,000	118,695	0.4548	0.436	0.436	0.446	0.417	0.436	275,297	0.4312	2.22%
2022-09-15	0	0.450	0.450	0.460	0.445	0.460	13,000	5,950	0.4577	0.427	0.427	0.436	0.422	0.436	13,712	0.4339	-2.17%
2022-09-14	0	0.460	0.450	0.460	0.440	0.470	274,000	125,300	0.4573	0.436	0.427	0.436	0.417	0.446	289,009	0.4336	2.22%
2022-09-13	0	0.450	0.450	0.460	0.430	0.470	175,000	76,290	0.4359	0.427	0.427	0.436	0.408	0.446	184,586	0.4133	2.27%
2022-09-09	0	0.440	0.435	0.440	0.435	0.440	73,000	32,115	0.4399	0.417	0.412	0.417	0.412	0.417	76,999	0.4171	0.00%
2022-09-08	0	0.440	0.430	0.440	0.440	0.440	41,000	17,990	0.4388	0.417	0.408	0.417	0.417	0.417	43,246	0.4160	0.00%
2022-09-07	0	0.440	0.405	0.440	0.440	0.440	31,000	13,440	0.4335	0.417	0.384	0.417	0.417	0.417	32,698	0.4110	0.00%
2022-09-06	0	0.440	0.420	0.450	-	-	1,000	450	0.4500	0.417	0.398	0.427	-	-	1,055	0.4266	0.00%
2022-09-05	0	0.440	0.415	0.440	0.410	0.450	18,000	7,640	0.4244	0.417	0.393	0.417	0.389	0.427	18,986	0.4024	-2.22%
2022-09-02	0	0.450	0.425	0.550	0.385	0.450	1,386,000	563,045	0.4062	0.427	0.403	0.521	0.365	0.427	1,461,923	0.3851	15.38%
2022-09-01	0	0.390	0.390	0.425	0.385	0.390	27,000	10,320	0.3822	0.370	0.370	0.403	0.365	0.370	28,479	0.3624	1.30%
2022-08-31	0	0.385	0.380	0.410	0.385	0.385	51,000	19,635	0.3850	0.365	0.360	0.389	0.365	0.365	53,794	0.3650	-3.75%
2022-08-30	0	0.400	0.375	0.430	-	-	0	0	-	0.379	0.356	0.408	-	-	0	-	0.00%
2022-08-29	0	0.400	0.380	0.400	-	-	0	0	-	0.379	0.360	0.379	-	-	0	-	-2.44%
2022-08-26	0	0.410	0.375	0.420	0.380	0.410	1,042,000	398,810	0.3827	0.389	0.356	0.398	0.360	0.389	1,099,079	0.3629	10.81%
2022-08-25	0	0.370	0.370	0.430	0.370	0.390	9,000	3,370	0.3744	0.351	0.351	0.408	0.351	0.370	9,493	0.3550	-7.50%
2022-08-24	0	0.400	0.400	0.415	0.380	0.400	1,549,000	596,340	0.3850	0.379	0.379	0.393	0.360	0.379	1,633,852	0.3650	-3.61%
2022-08-23	0	0.415	0.385	0.415	0.415	0.415	1,000	415	0.4150	0.393	0.365	0.393	0.393	0.393	1,055	0.3934	0.00%
2022-08-22	0	0.415	0.385	0.415	-	-	1,000	415	0.4150	0.393	0.365	0.393	-	-	1,055	0.3934	0.00%
2022-08-19	0	0.415	0.380	0.415	0.415	0.415	7,000	2,905	0.4150	0.393	0.360	0.393	0.393	0.393	7,383	0.3934	0.00%
2022-08-18	0	0.415	0.385	0.415	-	-	0	0	-	0.393	0.365	0.393	-	-	0	-	-1.19%
2022-08-17	0	0.420	0.380	0.440	-	-	0	0	-	0.398	0.360	0.417	-	-	0	-	0.00%
2022-08-16	0	0.420	0.375	0.420	0.420	0.420	1,000	420	0.4200	0.398	0.356	0.398	0.398	0.398	1,055	0.3982	0.00%
2022-08-15	0	0.420	0.390	0.430	0.410	0.420	362,000	148,440	0.4101	0.398	0.370	0.408	0.389	0.398	381,830	0.3888	2.44%
2022-08-12	0	0.410	0.375	0.410	0.410	0.410	1,000	410	0.4100	0.389	0.356	0.389	0.389	0.389	1,055	0.3887	2.50%
2022-08-11	0	0.400	0.375	0.420	-	-	0	0	-	0.379	0.356	0.398	-	-	0	-	0.00%
2022-08-10	0	0.400	0.380	0.400	-	-	0	0	-	0.379	0.360	0.379	-	-	0	-	0.00%
2022-08-09	0	0.400	0.375	0.400	-	-	0	0	-	0.379	0.356	0.379	-	-	0	-	0.00%
2022-08-08	0	0.400	0.380	0.400	0.380	0.400	33,000	13,040	0.3952	0.379	0.360	0.379	0.360	0.379	34,808	0.3746	0.00%
2022-08-05	0	0.400	0.380	0.400	0.360	0.400	63,000	24,520	0.3892	0.379	0.360	0.379	0.341	0.379	66,451	0.3690	11.11%
2022-08-04	0	0.360	0.360	0.385	0.360	0.360	5,000	1,800	0.3600	0.341	0.341	0.365	0.341	0.341	5,274	0.3413	-6.49%
2022-08-03	0	0.385	0.375	0.385	0.370	0.390	49,000	18,720	0.3820	0.365	0.356	0.365	0.351	0.370	51,684	0.3622	1.32%
2022-08-02	0	0.380	0.380	0.385	0.360	0.385	300,000	114,225	0.3808	0.360	0.360	0.365	0.341	0.365	316,434	0.3610	0.00%
2022-08-01	0	0.380	0.380	0.400	0.355	0.405	828,000	316,750	0.3825	0.360	0.360	0.379	0.337	0.384	873,356	0.3627	0.00%
2022-07-29	0	0.380	0.360	0.385	-	-	0	0	-	0.360	0.341	0.365	-	-	0	-	0.00%
2022-07-28	0	0.380	0.355	0.380	-	-	0	0	-	0.360	0.337	0.360	-	-	0	-	-1.30%
2022-07-27	0	0.385	0.385	0.390	0.345	0.385	772,000	282,295	0.3657	0.365	0.365	0.370	0.327	0.365	814,289	0.3467	4.05%
2022-07-26	0	0.370	0.335	0.370	0.345	0.375	24,000	8,340	0.3475	0.351	0.318	0.351	0.327	0.356	25,315	0.3295	-1.33%
2022-07-25	0	0.375	0.350	0.380	-	-	0	0	-	0.356	0.332	0.360	-	-	0	-	0.00%
2022-07-22	0	0.375	0.360	0.375	0.350	0.375	414,000	145,965	0.3526	0.356	0.341	0.356	0.332	0.356	436,678	0.3343	0.00%
2022-07-21	0	0.375	0.370	0.380	0.370	0.375	47,000	17,400	0.3702	0.356	0.351	0.360	0.351	0.356	49,575	0.3510	-1.32%
2022-07-20	0	0.380	0.360	0.380	0.380	0.380	33,000	12,540	0.3800	0.360	0.341	0.360	0.360	0.360	34,808	0.3603	4.11%
2022-07-19	0	0.365	0.365	0.385	0.365	0.380	318,000	116,295	0.3657	0.346	0.346	0.365	0.346	0.360	335,420	0.3467	-6.41%
2022-07-18	0	0.390	0.375	0.390	0.375	0.390	363,000	136,720	0.3766	0.370	0.356	0.370	0.356	0.370	382,885	0.3571	2.63%
2022-07-15	0	0.380	0.380	0.395	0.380	0.410	140,000	54,075	0.3863	0.360	0.360	0.374	0.360	0.389	147,669	0.3662	-1.30%
2022-07-14	0	0.385	0.385	0.405	0.385	0.405	72,000	28,010	0.3890	0.365	0.365	0.384	0.365	0.384	75,944	0.3688	-3.75%
2022-07-13	0	0.400	0.385	0.400	-	-	0	0	-	0.379	0.365	0.379	-	-	0	-	-2.44%
2022-07-12	0	0.410	0.380	0.410	0.370	0.410	1,036,000	401,160	0.3872	0.389	0.360	0.389	0.351	0.389	1,092,750	0.3671	10.81%
2022-07-11	0	0.370	0.370	0.390	0.370	0.370	1,000	370	0.3700	0.351	0.351	0.370	0.351	0.351	1,055	0.3508	-7.50%
2022-07-08	0	0.400	0.405	0.410	0.380	0.405	182,000	73,445	0.4035	0.379	0.384	0.389	0.360	0.384	191,970	0.3826	-2.44%
2022-07-07	0	0.410	0.400	0.410	0.365	0.410	110,000	43,540	0.3958	0.389	0.379	0.389	0.346	0.389	116,026	0.3753	0.00%
2022-07-06	0	0.410	0.370	0.410	0.395	0.410	3,000	1,215	0.4050	0.389	0.351	0.389	0.374	0.389	3,164	0.3840	0.00%
2022-07-05	0	0.410	0.395	0.410	-	-	0	0	-	0.389	0.374	0.389	-	-	0	-	0.00%
2022-07-04	0	0.410	0.395	0.410	0.410	0.410	54,000	22,140	0.4100	0.389	0.374	0.389	0.389	0.389	56,958	0.3887	0.00%
2022-06-30	0	0.410	0.395	0.410	0.350	0.410	362,000	138,660	0.3830	0.389	0.374	0.389	0.332	0.389	381,830	0.3631	10.81%
2022-06-29	0	0.370	0.355	0.370	0.355	0.380	119,000	42,710	0.3589	0.351	0.337	0.351	0.337	0.360	125,519	0.3403	-1.33%
2022-06-28	0	0.375	0.360	0.380	0.365	0.380	134,000	49,755	0.3713	0.356	0.341	0.360	0.346	0.360	141,340	0.3520	-1.32%
2022-06-27	0	0.380	0.380	0.385	0.380	0.405	134,000	51,490	0.3843	0.360	0.360	0.365	0.360	0.384	141,340	0.3643	-6.17%
2022-06-24	0	0.405	0.390	0.405	0.390	0.405	135,000	52,975	0.3924	0.384	0.370	0.384	0.370	0.384	142,395	0.3720	0.00%
2022-06-23	0	0.405	0.395	0.405	0.400	0.410	681,000	272,445	0.4001	0.384	0.374	0.384	0.379	0.389	718,304	0.3793	1.25%
2022-06-22	0	0.400	0.400	0.410	0.400	0.410	71,000	28,470	0.4010	0.379	0.379	0.389	0.379	0.389	74,889	0.3802	-2.44%
2022-06-21	0	0.410	0.400	0.410	0.400	0.410	938,000	376,425	0.4013	0.389	0.379	0.389	0.379	0.389	989,382	0.3805	0.00%
2022-06-20	0	0.410	0.400	0.410	0.390	0.410	1,530,000	608,455	0.3977	0.389	0.379	0.389	0.370	0.389	1,613,811	0.3770	2.50%
2022-06-17	0	0.400	0.400	0.405	0.390	0.500	2,983,000	1,292,035	0.4331	0.379	0.379	0.384	0.370	0.474	3,146,404	0.4106	-10.11%
2022-06-16	0	0.445	0.440	0.470	0.400	0.550	7,560,000	3,650,225	0.4828	0.422	0.417	0.446	0.379	0.521	7,974,124	0.4578	11.25%
2022-06-15	0	0.400	0.400	0.410	0.400	0.455	1,824,000	748,185	0.4102	0.379	0.379	0.389	0.379	0.431	1,923,916	0.3889	0.00%
2022-06-14	0	0.400	0.400	0.405	0.400	0.405	268,000	107,210	0.4000	0.379	0.379	0.384	0.379	0.384	282,681	0.3793	-2.44%
2022-06-13	0	0.410	0.400	0.410	0.400	0.420	589,000	243,120	0.4128	0.389	0.379	0.389	0.379	0.398	621,264	0.3913	1.23%
2022-06-10	0	0.405	0.400	0.410	0.400	0.415	374,000	150,315	0.4019	0.384	0.379	0.389	0.379	0.393	394,487	0.3810	-1.22%
2022-06-09	0	0.410	0.400	0.410	0.400	0.420	447,000	183,935	0.4115	0.389	0.379	0.389	0.379	0.398	471,486	0.3901	2.50%
2022-06-08	0	0.400	0.400	0.410	0.390	0.415	340,000	138,550	0.4075	0.379	0.379	0.389	0.370	0.393	358,625	0.3863	-3.61%
2022-06-07	0	0.415	0.405	0.415	0.405	0.420	57,000	23,420	0.4109	0.393	0.384	0.393	0.384	0.398	60,122	0.3895	2.47%
2022-06-06	0	0.405	0.400	0.405	0.400	0.405	135,000	54,010	0.4001	0.384	0.379	0.384	0.379	0.384	142,395	0.3793	0.00%
2022-06-02	0	0.405	0.400	0.405	0.400	0.405	104,000	41,615	0.4001	0.384	0.379	0.384	0.379	0.384	109,697	0.3794	0.00%
2022-06-01	0	0.405	0.390	0.410	0.405	0.405	34,000	13,770	0.4050	0.384	0.370	0.389	0.384	0.384	35,862	0.3840	-1.22%
2022-05-31	0	0.410	0.400	0.410	0.400	0.410	53,000	21,240	0.4008	0.389	0.379	0.389	0.379	0.389	55,903	0.3799	2.50%
2022-05-30	0	0.400	0.400	0.405	0.400	0.420	475,000	190,845	0.4018	0.379	0.379	0.384	0.379	0.398	501,020	0.3809	-4.76%
2022-05-27	0	0.420	0.415	0.425	0.405	0.440	1,147,000	469,330	0.4092	0.398	0.393	0.403	0.384	0.417	1,209,831	0.3879	-2.33%
2022-05-26	0	0.430	0.425	0.430	0.400	0.430	599,000	248,890	0.4155	0.408	0.403	0.408	0.379	0.408	631,812	0.3939	6.17%
2022-05-25	0	0.405	0.405	0.410	0.400	0.410	28,000	11,280	0.4029	0.384	0.384	0.389	0.379	0.389	29,534	0.3819	1.25%
2022-05-24	0	0.400	0.400	0.405	0.400	0.410	537,000	215,170	0.4007	0.379	0.379	0.384	0.379	0.389	566,416	0.3799	-2.44%
2022-05-23	0	0.410	0.400	0.415	0.400	0.410	204,000	81,730	0.4006	0.389	0.379	0.393	0.379	0.389	215,175	0.3798	2.50%
2022-05-20	0	0.400	0.400	0.405	0.400	0.410	302,000	121,705	0.4030	0.379	0.379	0.384	0.379	0.389	318,543	0.3821	0.00%
2022-05-19	0	0.400	0.400	0.415	0.400	0.425	612,000	246,275	0.4024	0.379	0.379	0.393	0.379	0.403	645,524	0.3815	0.00%
2022-05-18	0	0.400	0.395	0.400	0.400	0.475	872,000	365,470	0.4191	0.379	0.374	0.379	0.379	0.450	919,767	0.3974	-8.05%
2022-05-17	0	0.435	0.435	0.450	0.370	0.435	1,742,000	706,070	0.4053	0.412	0.412	0.427	0.351	0.412	1,837,424	0.3843	14.47%
2022-05-16	0	0.380	0.380	0.390	0.380	0.435	529,000	212,255	0.4012	0.360	0.360	0.370	0.360	0.412	557,978	0.3804	0.00%
2022-05-13	0	0.380	0.380	0.390	0.350	0.395	1,174,000	444,605	0.3787	0.360	0.360	0.370	0.332	0.374	1,238,310	0.3590	2.70%
2022-05-12	0	0.370	0.350	0.370	0.355	0.375	550,000	201,430	0.3662	0.351	0.332	0.351	0.337	0.356	580,128	0.3472	4.23%
2022-05-11	0	0.355	0.355	0.365	0.320	0.370	3,148,000	1,078,845	0.3427	0.337	0.337	0.346	0.303	0.351	3,320,442	0.3249	-5.33%
2022-05-10	0	0.375	0.375	0.380	0.310	0.375	1,151,000	407,560	0.3541	0.356	0.356	0.360	0.294	0.356	1,214,050	0.3357	8.70%
2022-05-06	0	0.345	0.345	0.350	0.275	0.345	1,402,000	441,550	0.3149	0.327	0.327	0.332	0.261	0.327	1,478,799	0.2986	18.97%
2022-05-05	0	0.290	0.290	0.315	0.290	0.325	1,140,000	340,110	0.2983	0.275	0.275	0.299	0.275	0.308	1,202,447	0.2828	-12.12%
2022-05-04	0	0.330	0.330	0.340	0.290	0.330	642,000	196,890	0.3067	0.313	0.313	0.322	0.275	0.313	677,168	0.2908	10.00%
2022-05-03	0	0.300	0.260	0.310	0.265	0.300	270,000	78,700	0.2915	0.284	0.246	0.294	0.251	0.284	284,790	0.2763	15.38%
2022-04-29	0	0.260	0.265	0.280	0.255	0.280	832,000	223,830	0.2690	0.246	0.251	0.265	0.242	0.265	877,576	0.2551	4.00%
2022-04-28	0	0.250	0.250	0.255	0.250	0.270	1,076,000	278,395	0.2587	0.237	0.237	0.242	0.237	0.256	1,134,942	0.2453	-9.09%
2022-04-27	0	0.275	0.260	0.265	0.265	0.285	1,843,000	503,590	0.2732	0.261	0.246	0.251	0.251	0.270	1,943,957	0.2591	-11.29%
2022-04-26	0	0.310	0.300	0.310	0.250	0.310	1,177,000	327,195	0.2780	0.294	0.284	0.294	0.237	0.294	1,241,474	0.2636	6.90%
2022-04-25	0	0.290	0.290	0.300	0.240	0.295	814,000	211,302	0.2596	0.275	0.275	0.284	0.228	0.280	858,590	0.2461	3.57%
2022-04-22	0	0.280	0.280	0.290	0.221	0.280	851,000	218,878	0.2572	0.265	0.265	0.275	0.210	0.265	897,616	0.2438	9.80%
2022-04-21	0	0.255	0.232	0.243	0.210	0.260	249,000	59,402	0.2386	0.242	0.220	0.230	0.199	0.246	262,640	0.2262	10.87%
2022-04-20	0	0.230	0.230	0.240	0.229	0.230	65,000	14,940	0.2298	0.218	0.218	0.228	0.217	0.218	68,561	0.2179	0.00%
2022-04-19	0	0.230	0.227	0.240	0.227	0.230	25,000	5,726	0.2290	0.218	0.215	0.228	0.215	0.218	26,369	0.2171	0.00%
2022-04-14	0	0.230	0.216	0.231	0.211	0.230	257,000	58,920	0.2293	0.218	0.205	0.219	0.200	0.218	271,078	0.2174	-0.43%
2022-04-13	0	0.231	0.210	0.231	-	-	0	0	-	0.219	0.199	0.219	-	-	0	-	0.00%
2022-04-12	0	0.231	0.225	0.231	0.231	0.231	353,000	81,543	0.2310	0.219	0.213	0.219	0.219	0.219	372,337	0.2190	0.00%
2022-04-11	0	0.231	0.220	0.234	0.225	0.250	812,000	193,752	0.2386	0.219	0.209	0.222	0.213	0.237	856,480	0.2262	-11.15%
2022-04-08	0	0.260	0.245	0.260	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2022-04-07	0	0.260	0.250	0.260	0.250	0.265	71,000	18,260	0.2572	0.246	0.237	0.246	0.237	0.251	74,889	0.2438	0.00%
2022-04-06	0	0.260	0.245	0.247	0.240	0.260	299,000	75,789	0.2535	0.246	0.232	0.234	0.228	0.246	315,379	0.2403	1.96%
2022-04-04	0	0.255	-	0.255	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2022-04-01	0	0.255	0.246	0.255	0.246	0.255	21,000	5,328	0.2537	0.242	0.233	0.242	0.233	0.242	22,150	0.2405	2.00%
2022-03-31	0	0.250	0.248	0.250	0.250	0.250	53,000	13,250	0.2500	0.237	0.235	0.237	0.237	0.237	55,903	0.2370	0.00%
2022-03-30	0	0.250	0.250	0.255	0.250	0.250	134,000	33,500	0.2500	0.237	0.237	0.242	0.237	0.237	141,340	0.2370	0.00%
2022-03-29	0	0.250	0.250	0.260	0.250	0.265	996,000	257,375	0.2584	0.237	0.237	0.246	0.237	0.251	1,050,559	0.2450	-1.96%
2022-03-28	0	0.255	0.250	0.260	0.250	0.270	312,000	78,830	0.2527	0.242	0.237	0.246	0.237	0.256	329,091	0.2395	-1.92%
2022-03-25	0	0.260	0.250	0.260	0.246	0.260	186,000	47,548	0.2556	0.246	0.237	0.246	0.233	0.246	196,189	0.2424	0.00%
2022-03-24	0	0.260	0.234	0.260	0.250	0.260	320,000	81,320	0.2541	0.246	0.222	0.246	0.237	0.246	337,529	0.2409	4.00%
2022-03-23	0	0.250	0.250	0.260	0.233	0.260	547,000	136,500	0.2495	0.237	0.237	0.246	0.221	0.246	576,964	0.2366	0.81%
2022-03-22	0	0.248	0.217	0.248	0.246	0.248	240,000	59,338	0.2472	0.235	0.206	0.235	0.233	0.235	253,147	0.2344	3.33%
2022-03-21	0	0.240	0.238	0.240	0.236	0.260	115,000	27,416	0.2384	0.228	0.226	0.228	0.224	0.246	121,300	0.2260	2.13%
2022-03-18	0	0.235	0.228	0.235	0.227	0.250	446,000	102,295	0.2294	0.223	0.216	0.223	0.215	0.237	470,431	0.2174	3.07%
2022-03-17	0	0.228	0.211	0.229	0.205	0.232	362,000	80,933	0.2236	0.216	0.200	0.217	0.194	0.220	381,830	0.2120	11.76%
2022-03-16	0	0.204	0.204	0.210	0.193	0.220	435,000	87,309	0.2007	0.193	0.193	0.199	0.183	0.209	458,829	0.1903	6.81%
2022-03-15	0	0.191	0.191	0.199	0.190	0.200	1,187,000	235,893	0.1987	0.181	0.181	0.189	0.180	0.190	1,252,022	0.1884	-16.23%
2022-03-14	0	0.228	0.227	0.228	0.220	0.235	306,000	71,095	0.2323	0.216	0.215	0.216	0.209	0.223	322,762	0.2203	-3.80%
2022-03-11	0	0.237	0.234	0.240	0.234	0.240	286,000	67,165	0.2348	0.225	0.222	0.228	0.222	0.228	301,667	0.2226	-7.06%
2022-03-10	0	0.255	0.255	0.270	0.255	0.270	82,000	20,955	0.2555	0.242	0.242	0.256	0.242	0.256	86,492	0.2423	0.00%
2022-03-09	0	0.255	0.249	0.255	0.250	0.255	1,058,000	265,725	0.2512	0.242	0.236	0.242	0.237	0.242	1,115,956	0.2381	-3.77%
2022-03-08	0	0.265	0.260	0.265	-	-	0	0	-	0.251	0.246	0.251	-	-	0	-	0.00%
2022-03-07	0	0.265	0.260	0.270	0.260	0.270	490,000	128,670	0.2626	0.251	0.246	0.256	0.246	0.256	516,841	0.2490	-7.02%
2022-03-04	0	0.285	0.260	0.285	0.265	0.290	340,000	94,145	0.2769	0.270	0.246	0.270	0.251	0.275	358,625	0.2625	7.55%
2022-03-03	0	0.265	0.265	0.300	0.265	0.265	473,000	125,345	0.2650	0.251	0.251	0.284	0.251	0.251	498,910	0.2512	0.00%
2022-03-02	0	0.265	0.265	0.295	0.265	0.280	28,000	7,645	0.2730	0.251	0.251	0.280	0.251	0.265	29,534	0.2589	-7.02%
2022-03-01	0	0.285	0.265	0.295	0.285	0.290	293,000	84,950	0.2899	0.270	0.251	0.280	0.270	0.275	309,050	0.2749	0.00%
2022-02-28	0	0.285	0.280	0.290	0.280	0.295	427,000	123,675	0.2896	0.270	0.265	0.275	0.265	0.280	450,390	0.2746	1.79%
2022-02-25	0	0.280	0.265	0.280	0.265	0.290	15,000	4,125	0.2750	0.265	0.251	0.265	0.251	0.275	15,822	0.2607	5.66%
2022-02-24	0	0.265	0.265	0.290	0.260	0.265	73,000	19,150	0.2623	0.251	0.251	0.275	0.246	0.251	76,999	0.2487	-3.64%
2022-02-23	0	0.275	0.275	0.290	0.275	0.280	22,000	6,080	0.2764	0.261	0.261	0.275	0.261	0.265	23,205	0.2620	-3.51%
2022-02-22	0	0.285	0.260	0.285	0.270	0.295	10,000	2,840	0.2840	0.270	0.246	0.270	0.256	0.280	10,548	0.2693	5.56%
2022-02-21	0	0.270	0.270	0.290	0.270	0.280	367,000	100,310	0.2733	0.256	0.256	0.275	0.256	0.265	387,104	0.2591	-8.47%
2022-02-18	0	0.295	0.275	0.295	0.295	0.295	3,000	885	0.2950	0.280	0.261	0.280	0.280	0.280	3,164	0.2797	0.00%
2022-02-17	0	0.295	0.275	0.295	-	-	0	0	-	0.280	0.261	0.280	-	-	0	-	0.00%
2022-02-16	0	0.295	0.290	0.295	0.270	0.305	778,000	224,180	0.2881	0.280	0.275	0.280	0.256	0.289	820,618	0.2732	9.26%
2022-02-15	0	0.270	0.265	0.280	0.265	0.275	300,000	80,765	0.2692	0.256	0.251	0.265	0.251	0.261	316,434	0.2552	-1.82%
2022-02-14	0	0.275	0.275	0.280	0.270	0.275	91,000	25,015	0.2749	0.261	0.261	0.265	0.256	0.261	95,985	0.2606	0.00%
2022-02-11	0	0.275	0.270	0.285	0.275	0.295	712,000	200,755	0.2820	0.261	0.256	0.270	0.261	0.280	751,002	0.2673	-9.84%
2022-02-10	0	0.305	0.295	0.305	0.305	0.305	5,000	1,525	0.3050	0.289	0.280	0.289	0.289	0.289	5,274	0.2892	0.00%
2022-02-09	0	0.305	0.300	0.305	0.285	0.310	48,000	14,205	0.2959	0.289	0.284	0.289	0.270	0.294	50,629	0.2806	3.39%
2022-02-08	0	0.295	0.290	0.295	0.295	0.305	90,000	26,650	0.2961	0.280	0.275	0.280	0.280	0.289	94,930	0.2807	0.00%
2022-02-07	0	0.295	0.295	0.300	0.295	0.310	125,000	37,045	0.2964	0.280	0.280	0.284	0.280	0.294	131,847	0.2810	-4.84%
2022-02-04	0	0.310	0.295	0.310	0.290	0.335	377,000	112,310	0.2979	0.294	0.280	0.294	0.275	0.318	397,651	0.2824	1.64%
2022-01-31	0	0.305	0.290	0.305	0.280	0.325	415,000	118,925	0.2866	0.289	0.275	0.289	0.265	0.308	437,733	0.2717	-1.61%
2022-01-28	0	0.310	0.290	0.310	0.270	0.310	1,322,000	384,270	0.2907	0.294	0.275	0.294	0.256	0.294	1,394,417	0.2756	10.71%
2022-01-27	0	0.280	0.275	0.280	0.280	0.290	308,000	87,550	0.2843	0.265	0.261	0.265	0.265	0.275	324,872	0.2695	-3.45%
2022-01-26	0	0.290	0.290	0.295	0.285	0.300	376,000	110,575	0.2941	0.275	0.275	0.280	0.270	0.284	396,597	0.2788	-6.45%
2022-01-25	0	0.310	0.300	0.315	0.310	0.330	1,271,000	407,640	0.3207	0.294	0.284	0.299	0.294	0.313	1,340,623	0.3041	0.00%
2022-01-24	0	0.310	0.310	0.315	0.310	0.330	457,000	143,110	0.3132	0.294	0.294	0.299	0.294	0.313	482,034	0.2969	-4.62%
2022-01-21	0	0.325	0.315	0.325	0.310	0.330	18,000	5,620	0.3122	0.308	0.299	0.308	0.294	0.313	18,986	0.2960	1.56%
2022-01-20	0	0.320	0.315	0.320	0.320	0.320	34,000	10,880	0.3200	0.303	0.299	0.303	0.303	0.303	35,862	0.3034	0.00%
2022-01-19	0	0.320	0.320	0.330	0.315	0.330	49,000	15,505	0.3164	0.303	0.303	0.313	0.299	0.313	51,684	0.3000	0.00%
2022-01-18	0	0.320	0.320	0.325	0.320	0.330	169,000	54,465	0.3223	0.303	0.303	0.308	0.303	0.313	178,258	0.3055	1.59%
2022-01-17	0	0.315	0.315	0.320	0.315	0.320	1,163,000	366,420	0.3151	0.299	0.299	0.303	0.299	0.303	1,226,707	0.2987	1.61%
2022-01-14	0	0.310	0.310	0.325	0.310	0.340	344,000	108,785	0.3162	0.294	0.294	0.308	0.294	0.322	362,844	0.2998	0.00%
2022-01-13	0	0.310	0.310	0.320	0.310	0.330	551,000	174,835	0.3173	0.294	0.294	0.303	0.294	0.313	581,183	0.3008	-1.59%
2022-01-12	0	0.315	0.315	0.320	0.310	0.325	150,000	48,225	0.3215	0.299	0.299	0.303	0.294	0.308	158,217	0.3048	-3.08%
2022-01-11	0	0.325	0.310	0.330	0.305	0.325	556,000	170,905	0.3074	0.308	0.294	0.313	0.289	0.308	586,457	0.2914	3.17%
2022-01-10	0	0.315	0.315	0.320	0.310	0.325	825,000	265,690	0.3220	0.299	0.299	0.303	0.294	0.308	870,192	0.3053	0.00%
2022-01-07	0	0.315	0.310	0.315	0.300	0.315	306,000	94,770	0.3097	0.299	0.294	0.299	0.284	0.299	322,762	0.2936	5.00%
2022-01-06	0	0.300	0.300	0.310	0.295	0.310	621,000	184,790	0.2976	0.284	0.284	0.294	0.280	0.294	655,017	0.2821	1.69%
2022-01-05	0	0.295	0.295	0.305	0.290	0.305	3,218,000	951,695	0.2957	0.280	0.280	0.289	0.275	0.289	3,394,277	0.2804	-1.67%
2022-01-04	0	0.300	0.300	0.315	0.300	0.325	576,000	180,015	0.3125	0.284	0.284	0.299	0.284	0.308	607,552	0.2963	-6.25%
2022-01-03	0	0.320	0.320	0.325	0.320	0.335	1,218,000	400,720	0.3290	0.303	0.303	0.308	0.303	0.318	1,284,720	0.3119	0.00%
2021-12-31	0	0.320	0.315	0.320	0.310	0.340	423,000	136,970	0.3238	0.303	0.299	0.303	0.294	0.322	446,171	0.3070	1.59%
2021-12-30	0	0.315	0.300	0.320	0.300	0.330	100,000	31,190	0.3119	0.299	0.284	0.303	0.284	0.313	105,478	0.2957	1.61%
2021-12-29	0	0.310	0.310	0.325	0.310	0.320	411,000	129,435	0.3149	0.294	0.294	0.308	0.294	0.303	433,514	0.2986	0.00%
2021-12-28	0	0.310	0.310	0.320	0.300	0.320	198,000	62,685	0.3166	0.294	0.294	0.303	0.284	0.303	208,846	0.3001	0.00%
2021-12-24	0	0.310	0.310	0.330	0.310	0.320	108,000	34,440	0.3189	0.294	0.294	0.313	0.294	0.303	113,916	0.3023	-3.12%
2021-12-23	0	0.320	0.305	0.320	0.305	0.330	412,000	128,610	0.3122	0.303	0.289	0.303	0.289	0.313	434,569	0.2959	1.59%
2021-12-22	0	0.315	0.315	0.325	0.310	0.320	267,000	85,055	0.3186	0.299	0.299	0.308	0.294	0.303	281,626	0.3020	1.61%
2021-12-21	0	0.310	0.305	0.310	0.305	0.320	39,000	12,045	0.3088	0.294	0.289	0.294	0.289	0.303	41,136	0.2928	0.00%
2021-12-20	0	0.310	0.300	0.310	0.290	0.350	10,434,000	3,202,255	0.3069	0.294	0.284	0.294	0.275	0.332	11,005,557	0.2910	3.33%
2021-12-17	0	0.300	0.300	0.310	0.300	0.330	1,549,000	472,975	0.3053	0.284	0.284	0.294	0.284	0.313	1,633,852	0.2895	-3.23%
2021-12-16	0	0.310	0.310	0.315	0.300	0.325	1,865,000	576,715	0.3092	0.294	0.294	0.299	0.284	0.308	1,967,162	0.2932	-4.62%
2021-12-15	0	0.325	0.325	0.330	0.305	0.350	2,042,000	657,490	0.3220	0.308	0.308	0.313	0.289	0.332	2,153,857	0.3053	-2.99%
2021-12-14	0	0.335	0.320	0.335	0.320	0.350	1,474,000	496,680	0.3370	0.318	0.303	0.318	0.303	0.332	1,554,743	0.3195	-2.90%
2021-12-13	0	0.345	0.340	0.345	0.345	0.365	1,023,000	357,785	0.3497	0.327	0.322	0.327	0.327	0.346	1,079,038	0.3316	-2.82%
2021-12-10	0	0.355	0.350	0.355	0.345	0.370	950,000	334,800	0.3524	0.337	0.332	0.337	0.327	0.351	1,002,039	0.3341	-4.05%
2021-12-09	0	0.370	0.360	0.370	0.305	0.370	3,746,000	1,262,315	0.3370	0.351	0.341	0.351	0.289	0.351	3,951,200	0.3195	7.25%
2021-12-08	0	0.345	0.335	0.345	0.325	0.360	2,346,000	795,685	0.3392	0.327	0.318	0.327	0.308	0.341	2,474,510	0.3216	0.00%
2021-12-07	0	0.345	0.325	0.345	0.285	0.405	8,634,000	2,780,845	0.3221	0.327	0.308	0.327	0.270	0.384	9,106,956	0.3054	-13.75%
2021-12-06	0	0.400	0.390	0.400	0.385	0.450	3,689,000	1,529,100	0.4145	0.379	0.370	0.379	0.365	0.427	3,891,077	0.3930	-15.79%
2021-12-03	0	0.475	0.465	0.475	0.475	0.485	19,000	9,090	0.4784	0.450	0.441	0.450	0.450	0.460	20,041	0.4536	0.00%
2021-12-02	0	0.475	0.460	0.475	0.460	0.495	919,000	436,130	0.4746	0.450	0.436	0.450	0.436	0.469	969,341	0.4499	-4.04%
2021-12-01	0	0.495	0.490	0.495	0.495	0.500	113,000	56,140	0.4968	0.469	0.465	0.469	0.469	0.474	119,190	0.4710	-1.00%
2021-11-30	0	0.500	0.490	0.500	0.490	0.510	525,000	259,950	0.4951	0.474	0.465	0.474	0.465	0.484	553,759	0.4694	-1.96%
2021-11-29	0	0.510	0.500	0.510	0.500	0.510	983,000	491,600	0.5001	0.484	0.474	0.484	0.474	0.484	1,036,847	0.4741	0.00%
2021-11-26	0	0.510	0.500	0.510	0.500	0.520	1,308,000	657,680	0.5028	0.484	0.474	0.484	0.474	0.493	1,379,650	0.4767	-3.77%
2021-11-25	0	0.530	0.510	0.530	0.500	0.560	4,768,000	2,517,070	0.5279	0.502	0.484	0.502	0.474	0.531	5,029,183	0.5005	3.92%
2021-11-24	0	0.510	0.500	0.510	0.490	0.570	2,083,000	1,059,255	0.5085	0.484	0.474	0.484	0.465	0.540	2,197,103	0.4821	-5.56%
2021-11-23	0	0.540	0.510	0.540	0.510	0.570	3,944,000	2,080,410	0.5275	0.512	0.484	0.512	0.484	0.540	4,160,046	0.5001	5.88%
2021-11-22	0	0.510	0.500	0.510	0.500	0.510	390,000	196,540	0.5039	0.484	0.474	0.484	0.474	0.484	411,364	0.4778	0.00%
2021-11-19	0	0.510	0.500	0.510	0.500	0.510	83,000	41,710	0.5025	0.484	0.474	0.484	0.474	0.484	87,547	0.4764	0.00%
2021-11-18	0	0.510	0.500	0.510	0.500	0.520	1,123,000	572,630	0.5099	0.484	0.474	0.484	0.474	0.493	1,184,516	0.4834	-3.77%
2021-11-17	0	0.530	0.520	0.530	0.510	0.550	1,290,000	690,210	0.5350	0.502	0.493	0.502	0.484	0.521	1,360,664	0.5073	-1.85%
2021-11-16	0	0.540	0.520	0.540	0.510	0.570	1,369,000	725,430	0.5299	0.512	0.493	0.512	0.484	0.540	1,443,992	0.5024	1.89%
2021-11-15	0	0.530	0.510	0.530	0.500	0.550	1,241,000	637,390	0.5136	0.502	0.484	0.502	0.474	0.521	1,308,980	0.4869	3.92%
2021-11-12	0	0.510	0.510	0.520	0.500	0.530	2,124,000	1,087,950	0.5122	0.484	0.484	0.493	0.474	0.502	2,240,349	0.4856	-3.77%
2021-11-11	0	0.530	0.510	0.530	0.510	0.550	1,568,000	808,830	0.5158	0.502	0.484	0.502	0.484	0.521	1,653,892	0.4890	3.92%
2021-11-10	0	0.510	0.500	0.510	0.510	0.530	1,326,000	686,520	0.5177	0.484	0.474	0.484	0.484	0.502	1,398,636	0.4908	-3.77%
2021-11-09	0	0.530	0.510	0.530	0.510	0.540	1,099,000	568,340	0.5171	0.502	0.484	0.502	0.484	0.512	1,159,201	0.4903	1.92%
2021-11-08	0	0.520	0.500	0.520	0.500	0.540	1,085,000	567,300	0.5229	0.493	0.474	0.493	0.474	0.512	1,144,435	0.4957	0.00%
2021-11-05	0	0.520	0.520	0.530	0.510	0.590	708,000	379,860	0.5365	0.493	0.493	0.502	0.484	0.559	746,783	0.5087	-3.70%
2021-11-04	0	0.540	0.520	0.540	0.530	0.540	740,000	392,250	0.5301	0.512	0.493	0.512	0.502	0.512	780,536	0.5025	1.89%
2021-11-03	0	0.530	0.520	0.530	0.520	0.550	883,000	474,630	0.5375	0.502	0.493	0.502	0.493	0.521	931,369	0.5096	-1.85%
2021-11-02	0	0.540	0.530	0.550	0.520	0.550	1,108,000	603,320	0.5445	0.512	0.502	0.521	0.493	0.521	1,168,694	0.5162	-3.57%
2021-11-01	0	0.560	0.520	0.570	0.530	0.560	701,000	385,480	0.5499	0.531	0.493	0.540	0.502	0.531	739,400	0.5213	1.82%
2021-10-29	0	0.550	0.540	0.560	0.540	0.550	295,000	160,110	0.5427	0.521	0.512	0.531	0.512	0.521	311,160	0.5146	0.00%
2021-10-28	0	0.550	0.550	0.560	0.550	0.580	4,109,000	2,337,630	0.5689	0.521	0.521	0.531	0.521	0.550	4,334,084	0.5394	-6.78%
2021-10-27	0	0.590	0.570	0.580	0.570	0.600	1,023,000	595,770	0.5824	0.559	0.540	0.550	0.540	0.569	1,079,038	0.5521	-4.84%
2021-10-26	0	0.620	0.600	0.620	0.600	0.620	1,080,000	658,840	0.6100	0.588	0.569	0.588	0.569	0.588	1,139,161	0.5784	0.00%
2021-10-25	0	0.620	0.600	0.620	0.600	0.630	1,072,000	667,170	0.6224	0.588	0.569	0.588	0.569	0.597	1,130,722	0.5900	-1.59%
2021-10-22	0	0.630	0.600	0.630	0.600	0.630	1,157,000	715,500	0.6184	0.597	0.569	0.597	0.569	0.597	1,220,379	0.5863	1.61%
2021-10-21	0	0.620	0.600	0.620	0.600	0.630	967,823	597,453	0.6173	0.588	0.569	0.588	0.569	0.597	1,020,839	0.5853	1.64%
2021-10-20	0	0.610	0.590	0.610	0.590	0.650	2,410,000	1,465,130	0.6079	0.578	0.559	0.578	0.559	0.616	2,542,016	0.5764	-3.17%
2021-10-19	0	0.630	0.610	0.630	0.610	0.640	826,000	512,460	0.6204	0.597	0.578	0.597	0.578	0.607	871,247	0.5882	1.61%
2021-10-18	0	0.620	0.620	0.630	0.590	0.640	1,078,000	666,370	0.6182	0.588	0.588	0.597	0.559	0.607	1,137,051	0.5861	1.64%
2021-10-15	0	0.610	0.610	0.620	0.570	0.640	4,561,000	2,774,920	0.6084	0.578	0.578	0.588	0.540	0.607	4,810,844	0.5768	7.02%
2021-10-12	0	0.570	0.570	0.580	0.570	0.590	1,028,000	593,080	0.5769	0.540	0.540	0.550	0.540	0.559	1,084,312	0.5470	-1.72%
2021-10-11	0	0.580	0.570	0.580	0.550	0.600	1,107,000	631,370	0.5703	0.550	0.540	0.550	0.521	0.569	1,167,640	0.5407	0.00%
2021-10-08	0	0.580	0.550	0.580	0.530	0.580	1,175,000	645,130	0.5490	0.550	0.521	0.550	0.502	0.550	1,239,365	0.5205	3.57%
2021-10-07	0	0.560	0.560	0.570	0.550	0.570	927,000	520,010	0.5610	0.531	0.531	0.540	0.521	0.540	977,780	0.5318	0.00%
2021-10-06	0	0.560	0.560	0.570	0.550	0.580	325,000	184,170	0.5667	0.531	0.531	0.540	0.521	0.550	342,803	0.5372	-3.45%
2021-10-05	0	0.580	0.550	0.580	0.550	0.620	216,000	125,290	0.5800	0.550	0.521	0.550	0.521	0.588	227,832	0.5499	1.75%
2021-10-04	0	0.570	0.560	0.570	0.550	0.610	1,209,000	691,340	0.5718	0.540	0.531	0.540	0.521	0.578	1,275,227	0.5421	-1.72%
2021-09-30	0	0.580	0.560	0.580	0.530	0.630	793,000	451,180	0.5690	0.550	0.531	0.550	0.502	0.597	836,439	0.5394	5.45%
2021-09-29	0	0.550	0.530	0.550	0.510	0.550	549,000	289,560	0.5274	0.521	0.502	0.521	0.484	0.521	579,073	0.5000	1.85%
2021-09-28	0	0.540	0.540	0.550	0.500	0.550	9,070,000	4,671,530	0.5151	0.512	0.512	0.521	0.474	0.521	9,566,840	0.4883	-1.82%
2021-09-27	0	0.550	0.550	0.560	0.550	0.560	268,000	148,760	0.5551	0.521	0.521	0.531	0.521	0.531	282,681	0.5262	-3.51%
2021-09-24	0	0.570	0.570	0.590	0.560	0.660	1,745,000	1,042,490	0.5974	0.540	0.540	0.559	0.531	0.626	1,840,588	0.5664	-3.39%
2021-09-23	0	0.590	0.570	0.590	0.560	0.760	1,344,000	803,780	0.5981	0.559	0.540	0.559	0.531	0.721	1,417,622	0.5670	1.72%
2021-09-21	0	0.580	0.550	0.580	0.530	0.600	73,000	40,690	0.5574	0.550	0.521	0.550	0.502	0.569	76,999	0.5284	3.57%
2021-09-20	0	0.560	0.550	0.560	0.540	0.620	117,000	65,480	0.5597	0.531	0.521	0.531	0.512	0.588	123,409	0.5306	0.00%
2021-09-17	0	0.560	0.560	0.580	0.560	0.590	473,000	267,520	0.5656	0.531	0.531	0.550	0.531	0.559	498,910	0.5362	-3.45%
2021-09-16	0	0.580	0.570	0.580	0.570	0.590	363,000	209,160	0.5762	0.550	0.540	0.550	0.540	0.559	382,885	0.5463	-3.33%
2021-09-15	0	0.600	0.590	0.600	0.560	0.620	614,000	360,670	0.5874	0.569	0.559	0.569	0.531	0.588	647,634	0.5569	3.45%
2021-09-14	0	0.580	0.580	0.590	0.580	0.630	1,430,000	850,860	0.5950	0.550	0.550	0.559	0.550	0.597	1,508,333	0.5641	-3.33%
2021-09-13	0	0.600	0.580	0.600	0.570	0.610	298,000	175,600	0.5893	0.569	0.550	0.569	0.540	0.578	314,324	0.5587	-1.64%
2021-09-10	0	0.610	0.610	0.620	0.610	0.670	692,000	430,700	0.6224	0.578	0.578	0.588	0.578	0.635	729,907	0.5901	-3.17%
2021-09-09	0	0.630	0.620	0.630	0.600	0.660	2,046,000	1,261,390	0.6165	0.597	0.588	0.597	0.569	0.626	2,158,077	0.5845	-5.97%
2021-09-08	0	0.670	0.650	0.670	0.650	0.740	1,099,000	745,520	0.6784	0.635	0.616	0.635	0.616	0.702	1,159,201	0.6431	0.00%
2021-09-07	0	0.670	0.660	0.670	0.620	0.670	3,330,000	2,168,200	0.6511	0.635	0.626	0.635	0.588	0.635	3,512,412	0.6173	8.06%
2021-09-06	0	0.620	0.620	0.630	0.550	0.630	2,519,000	1,514,520	0.6012	0.588	0.588	0.597	0.521	0.597	2,656,987	0.5700	6.90%
2021-09-03	0	0.580	0.570	0.580	0.530	0.590	4,618,000	2,623,010	0.5680	0.550	0.540	0.550	0.502	0.559	4,870,966	0.5385	5.45%
2021-09-02	0	0.550	0.540	0.550	0.530	0.560	1,663,000	908,280	0.5462	0.521	0.512	0.521	0.502	0.531	1,754,096	0.5178	5.77%
2021-09-01	0	0.520	0.500	0.520	0.500	0.520	1,638,000	842,780	0.5145	0.493	0.474	0.493	0.474	0.493	1,727,727	0.4878	0.00%
2021-08-31	0	0.520	0.520	0.540	0.500	0.530	966,000	491,780	0.5091	0.493	0.493	0.512	0.474	0.502	1,018,916	0.4827	1.96%
2021-08-30	0	0.510	0.510	0.540	0.510	0.520	1,367,000	697,480	0.5102	0.484	0.484	0.512	0.484	0.493	1,441,882	0.4837	-1.92%
2021-08-27	0	0.520	0.500	0.520	0.500	0.610	2,789,000	1,475,680	0.5291	0.493	0.474	0.493	0.474	0.578	2,941,777	0.5016	1.96%
2021-08-26	0	0.510	0.500	0.510	0.500	0.520	1,244,000	630,420	0.5068	0.484	0.474	0.484	0.474	0.493	1,312,144	0.4805	-1.92%
2021-08-25	0	0.520	0.510	0.520	0.500	0.600	2,416,000	1,260,980	0.5219	0.493	0.484	0.493	0.474	0.569	2,548,345	0.4948	4.00%
2021-08-24	0	0.500	0.500	0.510	0.495	0.520	1,566,000	783,025	0.5000	0.474	0.474	0.484	0.469	0.493	1,651,783	0.4740	-3.85%
2021-08-23	0	0.520	0.495	0.520	0.490	0.530	1,629,000	816,640	0.5013	0.493	0.469	0.493	0.465	0.502	1,718,234	0.4753	5.05%
2021-08-20	0	0.495	0.495	0.500	0.490	0.500	1,274,000	630,065	0.4946	0.469	0.469	0.474	0.465	0.474	1,343,788	0.4689	0.00%
2021-08-19	0	0.495	0.490	0.495	0.485	0.510	1,093,000	542,340	0.4962	0.469	0.465	0.469	0.460	0.484	1,152,873	0.4704	1.02%
2021-08-18	0	0.490	0.490	0.510	0.490	0.540	1,823,000	926,520	0.5082	0.465	0.465	0.484	0.465	0.512	1,922,861	0.4818	-1.01%
2021-08-17	0	0.495	0.490	0.495	0.490	0.520	1,244,000	615,715	0.4949	0.469	0.465	0.469	0.465	0.493	1,312,144	0.4692	-6.60%
2021-08-16	0	0.530	0.500	0.530	0.495	0.560	2,871,000	1,462,140	0.5093	0.502	0.474	0.502	0.469	0.531	3,028,269	0.4828	-1.85%
2021-08-13	0	0.540	0.530	0.540	0.520	0.570	561,000	302,650	0.5395	0.512	0.502	0.512	0.493	0.540	591,731	0.5115	0.00%
2021-08-12	0	0.540	0.540	0.560	0.540	0.580	715,000	394,000	0.5510	0.512	0.512	0.531	0.512	0.550	754,167	0.5224	1.89%
2021-08-11	0	0.530	0.520	0.530	0.510	0.570	1,213,000	652,520	0.5379	0.502	0.493	0.502	0.484	0.540	1,279,446	0.5100	1.92%
2021-08-10	0	0.520	0.500	0.520	0.465	0.530	8,146,000	3,994,915	0.4904	0.493	0.474	0.493	0.441	0.502	8,592,225	0.4649	9.47%
2021-08-09	0	0.475	0.465	0.475	0.470	0.500	2,872,000	1,366,970	0.4760	0.450	0.441	0.450	0.446	0.474	3,029,323	0.4512	1.06%
2021-08-06	0	0.470	0.470	0.480	0.430	0.500	8,206,000	3,779,090	0.4605	0.446	0.446	0.455	0.408	0.474	8,655,511	0.4366	-3.09%
2021-08-05	0	0.485	0.480	0.485	0.480	0.520	1,888,000	940,190	0.4980	0.460	0.455	0.460	0.455	0.493	1,991,422	0.4721	-4.90%
2021-08-04	0	0.510	0.510	0.530	0.510	0.540	947,000	495,330	0.5231	0.484	0.484	0.502	0.484	0.512	998,875	0.4959	0.00%
2021-08-03	0	0.510	0.510	0.530	0.500	0.530	356,000	181,540	0.5099	0.484	0.484	0.502	0.474	0.502	375,501	0.4835	-5.56%
2021-08-02	0	0.540	0.530	0.540	0.520	0.550	827,000	439,200	0.5311	0.512	0.502	0.512	0.493	0.521	872,302	0.5035	-1.82%
2021-07-30	0	0.550	0.520	0.550	0.510	0.590	3,178,000	1,694,730	0.5333	0.521	0.493	0.521	0.484	0.559	3,352,086	0.5056	-1.79%
2021-07-29	0	0.560	0.550	0.560	0.520	0.560	6,480,000	3,546,120	0.5472	0.531	0.521	0.531	0.493	0.531	6,834,964	0.5188	9.80%
2021-07-28	0	0.510	0.510	0.520	0.490	0.580	6,418,000	3,537,850	0.5512	0.484	0.484	0.493	0.465	0.550	6,769,568	0.5226	0.00%
2021-07-27	0	0.510	0.500	0.510	0.490	0.650	11,382,000	6,226,410	0.5470	0.484	0.474	0.484	0.465	0.616	12,005,487	0.5186	-16.39%
2021-07-26	0	0.610	0.600	0.620	0.610	0.910	13,411,000	9,152,310	0.6824	0.578	0.569	0.588	0.578	0.863	14,145,633	0.6470	-42.45%
2021-07-23	0	1.060	1.090	1.100	1.060	1.360	2,886,000	3,334,010	1.1552	1.005	1.033	1.043	1.005	1.289	3,044,090	1.0952	-21.48%
2021-07-22	0	1.350	1.340	1.380	1.210	1.370	852,000	1,113,480	1.3069	1.280	1.270	1.308	1.147	1.299	898,671	1.2390	8.87%
2021-07-21	0	1.240	1.230	1.240	1.200	1.270	180,536	223,209	1.2364	1.176	1.166	1.176	1.138	1.204	190,425	1.1722	0.00%
2021-07-20	0	1.240	1.230	1.240	1.210	1.260	329,000	405,090	1.2313	1.176	1.166	1.176	1.147	1.195	347,022	1.1673	1.64%
2021-07-19	0	1.220	1.190	1.220	1.160	1.220	324,074	388,177	1.1978	1.157	1.128	1.157	1.100	1.157	341,826	1.1356	-1.61%
2021-07-16	0	1.240	1.230	1.260	1.240	1.290	307,000	386,830	1.2600	1.176	1.166	1.195	1.176	1.223	323,817	1.1946	-3.88%
2021-07-15	0	1.290	1.290	1.300	1.280	1.330	825,000	1,079,200	1.3081	1.223	1.223	1.232	1.214	1.261	870,192	1.2402	1.57%
2021-07-14	0	1.270	1.250	1.270	1.200	1.270	981,000	1,219,490	1.2431	1.204	1.185	1.204	1.138	1.204	1,034,738	1.1786	3.25%
2021-07-13	0	1.230	1.220	1.230	1.200	1.230	234,000	286,920	1.2262	1.166	1.157	1.166	1.138	1.166	246,818	1.1625	-0.81%
2021-07-12	0	1.240	1.240	1.250	1.220	1.250	663,918	820,038	1.2351	1.176	1.176	1.185	1.157	1.185	700,286	1.1710	0.81%
2021-07-09	0	1.230	1.230	1.250	1.210	1.290	753,000	927,460	1.2317	1.166	1.166	1.185	1.147	1.223	794,248	1.1677	-4.65%
2021-07-08	0	1.290	1.250	1.290	1.220	1.290	866,000	1,087,660	1.2560	1.223	1.185	1.223	1.157	1.223	913,438	1.1907	1.57%
2021-07-07	0	1.270	1.270	1.300	1.260	1.300	506,000	651,470	1.2875	1.204	1.204	1.232	1.195	1.232	533,718	1.2206	1.60%
2021-07-06	0	1.250	1.270	1.280	1.220	1.260	285,000	356,360	1.2504	1.185	1.204	1.214	1.157	1.195	300,612	1.1854	-0.79%
2021-07-05	0	1.260	1.230	1.260	1.220	1.270	241,000	301,210	1.2498	1.195	1.166	1.195	1.157	1.204	254,202	1.1849	-1.56%
2021-07-02	0	1.280	1.270	1.280	1.260	1.310	424,000	541,800	1.2778	1.214	1.204	1.214	1.195	1.242	447,226	1.2115	-3.03%
2021-06-30	0	1.320	1.270	1.320	1.260	1.450	482,000	635,380	1.3182	1.251	1.204	1.251	1.195	1.375	508,403	1.2498	-5.04%
2021-06-29	0	1.390	1.390	1.400	1.370	1.420	125,000	175,490	1.4039	1.318	1.318	1.327	1.299	1.346	131,847	1.3310	-3.47%
2021-06-28	0	1.440	1.420	1.440	1.390	1.460	181,000	259,660	1.4346	1.365	1.346	1.365	1.318	1.384	190,915	1.3601	0.00%
2021-06-25	0	1.440	1.420	1.440	1.320	1.440	943,000	1,290,530	1.3685	1.365	1.346	1.365	1.251	1.365	994,656	1.2975	11.63%
2021-06-24	0	1.290	1.290	1.300	1.240	1.320	1,427,000	1,855,890	1.3006	1.223	1.223	1.232	1.176	1.251	1,505,169	1.2330	0.00%
2021-06-23	0	1.290	1.240	1.290	1.240	1.320	349,000	448,180	1.2842	1.223	1.176	1.223	1.176	1.251	368,118	1.2175	-1.53%
2021-06-22	0	1.310	1.300	1.340	1.280	1.370	1,019,000	1,344,020	1.3190	1.242	1.232	1.270	1.214	1.299	1,074,819	1.2505	-2.24%
2021-06-21	0	1.340	1.340	1.370	1.220	1.400	1,871,000	2,442,050	1.3052	1.270	1.270	1.299	1.157	1.327	1,973,490	1.2374	-3.60%
2021-06-18	0	1.390	1.380	1.390	1.390	1.600	784,000	1,117,100	1.4249	1.318	1.308	1.318	1.318	1.517	826,946	1.3509	-7.33%
2021-06-17	0	1.500	1.500	1.510	1.500	1.600	975,000	1,480,420	1.5184	1.422	1.422	1.432	1.422	1.517	1,028,409	1.4395	-4.46%
2021-06-16	0	1.570	1.570	1.600	1.570	1.650	316,000	504,680	1.5971	1.488	1.488	1.517	1.488	1.564	333,310	1.5141	-3.68%
2021-06-15	0	1.630	1.610	1.640	1.610	1.680	268,000	441,280	1.6466	1.545	1.526	1.555	1.526	1.593	282,681	1.5611	-2.40%
2021-06-11	0	1.670	1.580	1.670	1.570	1.670	125,000	202,310	1.6185	1.583	1.498	1.583	1.488	1.583	131,847	1.5344	3.73%
2021-06-10	0	1.610	1.620	1.630	1.540	1.670	204,000	321,560	1.5763	1.526	1.536	1.545	1.460	1.583	215,175	1.4944	1.90%
2021-06-09	0	1.580	1.550	1.580	1.550	1.690	499,000	792,470	1.5881	1.498	1.470	1.498	1.470	1.602	526,334	1.5056	-5.39%
2021-06-08	0	1.670	1.660	1.670	1.650	1.710	236,000	391,510	1.6589	1.583	1.574	1.583	1.564	1.621	248,928	1.5728	-0.60%
2021-06-07	0	1.680	1.670	1.680	1.670	1.760	230,000	391,010	1.7000	1.593	1.583	1.593	1.583	1.669	242,599	1.6118	0.00%
2021-06-04	0	1.680	1.680	1.700	1.660	1.780	599,000	1,025,520	1.7121	1.593	1.593	1.612	1.574	1.688	631,812	1.6231	-5.62%
2021-06-03	0	1.780	1.770	1.780	1.780	1.830	144,000	259,310	1.8008	1.688	1.678	1.688	1.688	1.735	151,888	1.7072	-1.66%
2021-06-02	0	1.810	1.810	1.840	1.800	1.850	319,000	581,790	1.8238	1.716	1.716	1.744	1.707	1.754	336,474	1.7291	-0.55%
2021-06-01	0	1.820	1.800	1.820	1.770	1.880	801,000	1,464,100	1.8278	1.725	1.707	1.725	1.678	1.782	844,877	1.7329	1.11%
2021-05-31	0	1.800	1.800	1.810	1.760	1.820	405,000	730,870	1.8046	1.707	1.707	1.716	1.669	1.725	427,185	1.7109	-1.64%
2021-05-28	0	1.830	1.830	1.840	1.760	1.890	681,271	1,227,950	1.8024	1.735	1.735	1.744	1.669	1.792	718,590	1.7088	1.10%
2021-05-27	0	1.810	1.800	1.810	1.810	1.900	1,792,000	3,249,160	1.8131	1.716	1.707	1.716	1.716	1.801	1,890,163	1.7190	0.00%
2021-05-26	0	1.810	1.810	1.890	1.760	1.950	1,580,000	2,915,830	1.8455	1.716	1.716	1.792	1.669	1.849	1,666,550	1.7496	-3.21%
2021-05-25	0	1.870	1.870	1.880	1.700	1.960	1,286,000	2,370,180	1.8431	1.773	1.773	1.782	1.612	1.858	1,356,445	1.7473	-6.97%
2021-05-24	0	2.010	2.010	2.040	1.970	2.130	721,000	1,457,420	2.0214	1.906	1.906	1.934	1.868	2.019	760,495	1.9164	-5.63%
2021-05-21	0	2.130	2.130	2.150	2.060	2.130	103,000	215,400	2.0913	2.019	2.019	2.038	1.953	2.019	108,642	1.9827	0.95%
2021-05-20	0	2.110	2.090	2.110	2.050	2.150	385,000	804,460	2.0895	2.000	1.981	2.000	1.944	2.038	406,090	1.9810	-1.40%
2021-05-18	0	2.140	2.140	2.150	2.130	2.230	180,000	387,310	2.1517	2.029	2.029	2.038	2.019	2.114	189,860	2.0400	0.71%
2021-05-17	0	2.180	2.180	2.200	2.170	2.310	646,000	1,437,420	2.2251	2.015	2.015	2.033	2.005	2.135	699,023	2.0563	-5.63%
2021-05-14	0	2.310	2.290	2.330	2.280	2.330	99,000	227,660	2.2996	2.135	2.116	2.153	2.107	2.153	107,126	2.1252	0.43%
2021-05-13	0	2.300	2.300	2.340	2.300	2.350	148,000	343,470	2.3207	2.126	2.126	2.163	2.126	2.172	160,148	2.1447	-3.77%
2021-05-12	0	2.390	2.310	2.390	2.270	2.390	282,000	653,970	2.3190	2.209	2.135	2.209	2.098	2.209	305,146	2.1431	3.02%
2021-05-11	0	2.320	2.310	2.390	2.300	2.350	189,000	441,000	2.3333	2.144	2.135	2.209	2.126	2.172	204,513	2.1563	-2.11%
2021-05-10	0	2.370	2.300	2.370	2.280	2.400	378,000	881,180	2.3312	2.190	2.126	2.190	2.107	2.218	409,026	2.1543	-1.25%
2021-05-07	0	2.400	2.350	2.400	2.330	2.400	62,000	147,420	2.3777	2.218	2.172	2.218	2.153	2.218	67,089	2.1974	0.42%
2021-05-06	0	2.390	2.340	2.390	2.300	2.400	123,000	288,060	2.3420	2.209	2.163	2.209	2.126	2.218	133,096	2.1643	1.27%
2021-05-05	0	2.360	2.350	2.360	2.350	2.400	405,000	962,020	2.3754	2.181	2.172	2.181	2.172	2.218	438,242	2.1952	0.43%
2021-05-04	0	2.350	2.350	2.400	2.320	2.500	359,000	873,510	2.4332	2.172	2.172	2.218	2.144	2.310	388,466	2.2486	-2.49%
2021-05-03	0	2.410	2.410	2.470	2.410	2.470	123,000	303,410	2.4667	2.227	2.227	2.283	2.227	2.283	133,096	2.2796	-2.03%
2021-04-30	0	2.460	2.460	2.490	2.430	2.550	776,000	1,910,240	2.4616	2.273	2.273	2.301	2.246	2.357	839,693	2.2749	-3.91%
2021-04-29	0	2.560	2.560	2.580	2.520	2.640	25,000	65,360	2.6144	2.366	2.366	2.384	2.329	2.440	27,052	2.4161	2.81%
2021-04-28	0	2.490	2.490	2.510	2.490	2.590	195,000	492,710	2.5267	2.301	2.301	2.320	2.301	2.394	211,005	2.3351	-0.40%
2021-04-27	0	2.500	2.500	2.650	2.490	2.650	16,000	41,800	2.6125	2.310	2.310	2.449	2.301	2.449	17,313	2.4143	-5.66%
2021-04-26	0	2.650	2.560	2.640	2.490	2.650	460,000	1,191,330	2.5898	2.449	2.366	2.440	2.301	2.449	497,756	2.3934	3.11%
2021-04-23	0	2.570	2.570	2.600	2.570	2.660	137,000	357,640	2.6105	2.375	2.375	2.403	2.375	2.458	148,245	2.4125	-0.39%
2021-04-22	0	2.580	2.580	2.600	2.580	2.670	55,000	146,760	2.6684	2.384	2.384	2.403	2.384	2.467	59,514	2.4660	-3.37%
2021-04-21	0	2.670	2.620	2.670	2.600	2.670	75,000	198,400	2.6453	2.467	2.421	2.467	2.403	2.467	81,156	2.4447	2.69%
2021-04-20	0	2.600	2.590	2.650	2.600	2.650	140,000	369,050	2.6361	2.403	2.394	2.449	2.403	2.449	151,491	2.4361	0.00%
2021-04-19	0	2.600	2.700	2.750	2.590	2.680	378,000	991,780	2.6238	2.403	2.495	2.541	2.394	2.477	409,026	2.4247	-2.62%
2021-04-16	0	2.670	2.670	2.680	2.670	2.700	95,000	254,830	2.6824	2.467	2.467	2.477	2.467	2.495	102,797	2.4790	-1.84%
2021-04-15	0	2.720	2.700	2.720	2.700	2.730	38,000	103,450	2.7224	2.514	2.495	2.514	2.495	2.523	41,119	2.5159	-0.37%
2021-04-14	0	2.730	2.700	2.730	2.700	2.750	28,000	76,630	2.7368	2.523	2.495	2.523	2.495	2.541	30,298	2.5292	0.74%
2021-04-13	0	2.710	2.700	2.710	2.700	2.710	6,000	16,220	2.7033	2.504	2.495	2.504	2.495	2.504	6,492	2.4983	-1.45%
2021-04-12	0	2.750	2.700	2.750	2.750	2.750	3,000	8,250	2.7500	2.541	2.495	2.541	2.541	2.541	3,246	2.5414	0.00%
2021-04-09	0	2.750	2.670	2.750	2.750	2.750	23,000	63,250	2.7500	2.541	2.467	2.541	2.541	2.541	24,888	2.5414	0.73%
2021-04-08	0	2.730	2.700	2.750	2.730	2.850	729,000	2,037,600	2.7951	2.523	2.495	2.541	2.523	2.634	788,835	2.5830	-0.36%
2021-04-07	0	2.740	2.670	2.740	2.660	2.750	601,000	1,637,380	2.7244	2.532	2.467	2.532	2.458	2.541	650,329	2.5178	0.74%
2021-04-01	0	2.720	2.680	2.720	2.700	2.800	203,000	554,330	2.7307	2.514	2.477	2.514	2.495	2.588	219,662	2.5236	-2.16%
2021-03-31	0	2.780	2.760	2.780	2.720	2.920	2,104,000	5,925,670	2.8164	2.569	2.551	2.569	2.514	2.699	2,276,693	2.6028	1.09%
2021-03-30	0	2.750	2.700	2.750	2.690	2.830	658,000	1,796,670	2.7305	2.541	2.495	2.541	2.486	2.615	712,008	2.5234	1.85%
2021-03-29	0	2.700	2.700	2.720	2.700	2.930	616,000	1,706,620	2.7705	2.495	2.495	2.514	2.495	2.708	666,560	2.5603	-7.85%
2021-03-26	0	2.930	2.840	2.930	2.800	2.930	827,000	2,380,500	2.8785	2.708	2.625	2.708	2.588	2.708	894,879	2.6601	4.64%
2021-03-25	0	2.800	2.780	2.800	2.780	2.890	246,000	692,910	2.8167	2.588	2.569	2.588	2.569	2.671	266,191	2.6031	-4.44%
2021-03-24	0	2.930	2.860	2.930	2.860	2.950	235,000	686,090	2.9195	2.708	2.643	2.708	2.643	2.726	254,288	2.6981	1.74%
2021-03-23	0	2.880	2.850	2.900	2.790	2.900	54,000	154,120	2.8541	2.662	2.634	2.680	2.578	2.680	58,432	2.6376	-0.69%
2021-03-22	0	2.900	2.880	2.950	2.840	2.900	173,000	497,110	2.8735	2.680	2.662	2.726	2.625	2.680	187,200	2.6555	3.20%
2021-03-19	0	2.810	2.760	2.810	2.770	2.810	89,000	248,550	2.7927	2.597	2.551	2.597	2.560	2.597	96,305	2.5809	-1.75%
2021-03-18	0	2.860	2.800	2.860	2.790	2.860	145,000	410,940	2.8341	2.643	2.588	2.643	2.578	2.643	156,901	2.6191	0.35%
2021-03-17	0	2.850	2.810	2.850	2.800	2.850	154,000	435,240	2.8262	2.634	2.597	2.634	2.588	2.634	166,640	2.6119	1.06%
2021-03-16	0	2.820	2.760	2.820	2.760	2.820	187,000	522,130	2.7921	2.606	2.551	2.606	2.551	2.606	202,349	2.5803	1.44%
2021-03-15	0	2.780	2.710	2.800	2.710	2.790	118,000	323,960	2.7454	2.569	2.504	2.588	2.504	2.578	127,685	2.5372	0.00%
2021-03-12	0	2.780	2.680	2.780	2.630	2.780	439,000	1,177,830	2.6830	2.569	2.477	2.569	2.431	2.569	475,032	2.4795	3.73%
2021-03-11	0	2.680	2.650	2.680	2.610	2.710	399,000	1,061,540	2.6605	2.477	2.449	2.477	2.412	2.504	431,749	2.4587	-2.55%
2021-03-10	0	2.750	2.740	2.750	2.690	2.800	1,095,000	3,041,680	2.7778	2.541	2.532	2.541	2.486	2.588	1,184,876	2.5671	2.23%
2021-03-09	0	2.690	2.660	2.690	2.580	2.730	678,000	1,807,730	2.6663	2.486	2.458	2.486	2.384	2.523	733,649	2.4640	1.13%
2021-03-08	0	2.660	2.620	2.660	2.560	2.790	1,147,000	3,074,120	2.6801	2.458	2.421	2.458	2.366	2.578	1,241,144	2.4768	1.53%
2021-03-05	0	2.620	2.610	2.630	2.530	2.690	2,424,000	6,367,110	2.6267	2.421	2.412	2.431	2.338	2.486	2,622,958	2.4275	-2.60%
2021-03-04	0	2.690	2.650	2.690	2.650	2.730	231,000	620,620	2.6867	2.486	2.449	2.486	2.449	2.523	249,960	2.4829	-0.74%
2021-03-03	0	2.710	2.700	2.730	2.660	2.760	618,000	1,683,120	2.7235	2.504	2.495	2.523	2.458	2.551	668,725	2.5169	-1.45%
2021-03-02	0	2.750	2.730	2.750	2.710	2.840	710,000	1,962,880	2.7646	2.541	2.523	2.541	2.504	2.625	768,276	2.5549	-1.79%
2021-03-01	0	2.800	2.750	2.800	2.660	2.820	1,355,000	3,719,220	2.7448	2.588	2.541	2.588	2.458	2.606	1,466,216	2.5366	1.82%
2021-02-26	0	2.750	2.750	2.800	2.660	2.800	635,000	1,751,290	2.7579	2.541	2.541	2.588	2.458	2.588	687,120	2.5487	0.36%
2021-02-25	0	2.740	2.720	2.740	2.710	2.760	964,000	2,639,990	2.7386	2.532	2.514	2.532	2.504	2.551	1,043,124	2.5309	-0.72%
2021-02-24	0	2.760	2.720	2.760	2.720	2.780	1,264,000	3,473,550	2.7481	2.551	2.514	2.551	2.514	2.569	1,367,747	2.5396	-0.36%
2021-02-23	0	2.770	2.730	2.770	2.700	2.800	1,440,000	3,966,970	2.7548	2.560	2.523	2.560	2.495	2.588	1,558,193	2.5459	-0.36%
2021-02-22	0	2.780	2.730	2.780	2.720	2.790	458,000	1,272,150	2.7776	2.569	2.523	2.569	2.514	2.578	495,592	2.5669	0.72%
2021-02-19	0	2.760	2.760	2.790	2.610	2.800	888,000	2,433,830	2.7408	2.551	2.551	2.578	2.412	2.588	960,886	2.5329	-1.43%
2021-02-18	0	2.800	2.800	2.820	2.770	2.820	4,107,000	11,499,680	2.8000	2.588	2.588	2.606	2.560	2.606	4,444,096	2.5876	0.00%
2021-02-17	0	2.800	2.800	2.830	2.760	2.820	22,000	61,680	2.8036	2.588	2.588	2.615	2.551	2.606	23,806	2.5910	0.00%
2021-02-16	0	2.800	2.770	2.800	2.730	2.800	116,000	321,970	2.7756	2.588	2.560	2.588	2.523	2.588	125,521	2.5651	-0.71%
2021-02-11	0	2.820	2.760	2.820	2.740	2.850	3,596,000	10,067,230	2.7996	2.606	2.551	2.606	2.532	2.634	3,891,154	2.5872	2.55%
2021-02-10	0	2.750	2.750	2.820	2.680	2.810	493,000	1,344,380	2.7269	2.541	2.541	2.606	2.477	2.597	533,465	2.5201	-1.79%
2021-02-09	0	2.800	2.790	2.860	2.800	2.970	886,000	2,505,650	2.8280	2.588	2.578	2.643	2.588	2.745	958,722	2.6135	0.36%
2021-02-08	0	2.790	2.790	2.910	2.790	2.970	1,450,000	4,105,450	2.8313	2.578	2.578	2.689	2.578	2.745	1,569,014	2.6166	-4.45%
2021-02-05	0	2.920	2.760	2.970	2.760	2.970	645,000	1,864,160	2.8902	2.699	2.551	2.745	2.551	2.745	697,941	2.6709	4.66%
2021-02-04	0	2.790	2.700	2.800	2.770	2.800	364,000	1,016,620	2.7929	2.578	2.495	2.588	2.560	2.588	393,877	2.5811	1.09%
2021-02-03	0	2.760	2.720	2.770	2.760	2.800	23,000	64,000	2.7826	2.551	2.514	2.560	2.551	2.588	24,888	2.5715	1.85%
2021-02-02	0	2.710	2.710	2.760	2.700	2.770	30,000	81,430	2.7143	2.504	2.504	2.551	2.495	2.560	32,462	2.5084	0.74%
2021-02-01	0	2.690	2.690	2.800	2.690	2.810	38,000	105,230	2.7692	2.486	2.486	2.588	2.486	2.597	41,119	2.5592	-0.37%
2021-01-29	0	2.700	2.700	2.750	2.700	2.820	51,000	142,120	2.7867	2.495	2.495	2.541	2.495	2.606	55,186	2.5753	-2.53%
2021-01-28	0	2.770	2.760	2.800	2.750	2.800	62,000	172,950	2.7895	2.560	2.551	2.588	2.541	2.588	67,089	2.5779	-1.77%
2021-01-27	0	2.820	2.820	2.900	2.800	2.890	196,000	557,340	2.8436	2.606	2.606	2.680	2.588	2.671	212,087	2.6279	-1.05%
2021-01-26	0	2.850	2.850	2.890	2.850	2.930	126,000	362,810	2.8794	2.634	2.634	2.671	2.634	2.708	136,342	2.6610	0.35%
2021-01-25	0	2.840	2.840	2.930	2.820	2.970	141,000	411,380	2.9176	2.625	2.625	2.708	2.606	2.745	152,573	2.6963	-3.40%
2021-01-22	0	2.940	2.940	3.090	2.820	3.100	2,429,000	7,382,040	3.0391	2.717	2.717	2.856	2.606	2.865	2,628,369	2.8086	2.08%
2021-01-21	0	2.880	2.880	2.930	2.880	3.000	388,000	1,147,450	2.9573	2.662	2.662	2.708	2.662	2.772	419,846	2.7330	-0.69%
2021-01-20	0	2.900	2.900	3.000	2.770	3.000	2,215,000	6,404,680	2.8915	2.680	2.680	2.772	2.560	2.772	2,396,804	2.6722	3.94%
2021-01-19	0	2.790	2.730	2.790	2.600	2.830	1,267,000	3,489,380	2.7540	2.578	2.523	2.578	2.403	2.615	1,370,993	2.5451	0.00%
2021-01-18	0	2.790	2.790	2.800	2.620	2.790	1,118,000	2,994,370	2.6783	2.578	2.578	2.588	2.421	2.578	1,209,764	2.4752	7.31%
2021-01-15	0	2.600	2.590	2.630	2.580	2.640	375,000	978,500	2.6093	2.403	2.394	2.431	2.384	2.440	405,779	2.4114	-0.38%
2021-01-14	0	2.610	2.610	2.640	2.550	2.660	576,000	1,510,230	2.6219	2.412	2.412	2.440	2.357	2.458	623,277	2.4230	0.38%
2021-01-13	0	2.600	2.590	2.640	2.600	2.720	1,088,000	2,862,930	2.6314	2.403	2.394	2.440	2.403	2.514	1,177,301	2.4318	-4.06%
2021-01-12	0	2.710	2.700	2.710	2.600	2.800	1,491,000	4,016,100	2.6936	2.504	2.495	2.504	2.403	2.588	1,613,379	2.4892	0.37%
2021-01-11	0	2.700	2.690	2.760	2.660	2.790	595,000	1,613,600	2.7119	2.495	2.486	2.551	2.458	2.578	643,837	2.5062	-0.37%
2021-01-08	0	2.710	2.710	2.720	2.680	2.800	1,345,000	3,681,520	2.7372	2.504	2.504	2.514	2.477	2.588	1,455,396	2.5296	-2.87%
2021-01-07	0	2.790	2.790	2.870	2.770	2.860	242,000	679,780	2.8090	2.578	2.578	2.652	2.560	2.643	261,863	2.5959	-0.71%
2021-01-06	0	2.810	2.810	2.880	2.810	2.880	193,000	548,640	2.8427	2.597	2.597	2.662	2.597	2.662	208,841	2.6271	-0.35%
2021-01-05	0	2.820	2.820	2.860	2.820	2.940	30,000	85,840	2.8613	2.606	2.606	2.643	2.606	2.717	32,462	2.6443	-3.75%
2021-01-04	0	2.930	2.880	2.930	2.850	3.010	276,000	804,910	2.9163	2.708	2.662	2.708	2.634	2.782	298,654	2.6951	-2.33%
2020-12-31	0	3.000	2.980	3.030	2.750	3.150	904,000	2,721,030	3.0100	2.772	2.754	2.800	2.541	2.911	978,199	2.7817	4.53%
2020-12-30	0	2.870	2.830	2.870	2.680	2.870	367,732	1,019,398	2.7721	2.652	2.615	2.652	2.477	2.652	397,915	2.5618	2.50%
2020-12-29	0	2.800	2.760	2.820	2.750	2.830	94,000	263,750	2.8059	2.588	2.551	2.606	2.541	2.615	101,715	2.5930	-0.36%
2020-12-28	0	2.810	2.810	2.880	2.810	2.890	126,000	358,320	2.8438	2.597	2.597	2.662	2.597	2.671	136,342	2.6281	-2.77%
2020-12-24	0	2.890	2.880	2.890	2.790	2.890	176,000	506,040	2.8752	2.671	2.662	2.671	2.578	2.671	190,446	2.6571	0.70%
2020-12-23	0	2.870	2.870	2.890	2.810	2.860	115,000	324,750	2.8239	2.652	2.652	2.671	2.597	2.643	124,439	2.6097	1.77%
2020-12-22	0	2.820	2.820	2.880	2.770	2.900	154,000	440,200	2.8584	2.606	2.606	2.662	2.560	2.680	166,640	2.6416	-2.76%
2020-12-21	0	2.900	2.880	2.900	2.830	2.910	270,000	779,220	2.8860	2.680	2.662	2.680	2.615	2.689	292,161	2.6671	0.00%
2020-12-18	0	2.900	2.900	2.920	2.800	2.910	140,905	406,933	2.8880	2.680	2.680	2.699	2.588	2.689	152,470	2.6689	-0.34%
2020-12-17	0	2.910	2.890	2.910	2.880	2.920	258,000	747,730	2.8982	2.689	2.671	2.689	2.662	2.699	279,176	2.6783	0.34%
2020-12-16	0	2.900	2.890	2.900	2.890	2.910	253,000	734,670	2.9038	2.680	2.671	2.680	2.671	2.689	273,766	2.6836	0.69%
2020-12-15	0	2.880	2.880	2.950	2.800	2.950	698,000	2,043,910	2.9282	2.662	2.662	2.726	2.588	2.726	755,291	2.7061	1.05%
2020-12-14	0	2.850	2.850	2.930	2.780	2.930	270,000	766,070	2.8373	2.634	2.634	2.708	2.569	2.708	292,161	2.6221	1.42%
2020-12-11	0	2.810	2.800	2.840	2.770	2.810	173,000	483,130	2.7927	2.597	2.588	2.625	2.560	2.597	187,200	2.5808	0.36%
2020-12-10	0	2.800	2.790	2.800	2.780	2.860	180,000	509,750	2.8319	2.588	2.578	2.588	2.569	2.643	194,774	2.6171	-2.44%
2020-12-09	0	2.870	2.870	2.890	2.820	2.900	64,000	184,790	2.8873	2.652	2.652	2.671	2.606	2.680	69,253	2.6683	0.35%
2020-12-08	0	2.860	2.850	2.860	2.800	2.920	562,000	1,614,800	2.8733	2.643	2.634	2.643	2.588	2.699	608,128	2.6554	-1.72%
2020-12-07	0	2.910	2.910	2.990	2.870	3.000	1,411,000	4,137,190	2.9321	2.689	2.689	2.763	2.652	2.772	1,526,813	2.7097	-0.68%
2020-12-04	0	2.930	2.900	2.930	2.880	2.940	321,000	935,590	2.9146	2.708	2.680	2.708	2.662	2.717	347,347	2.6935	0.00%
2020-12-03	0	2.930	2.930	2.950	2.860	2.950	175,000	511,960	2.9255	2.708	2.708	2.726	2.643	2.726	189,364	2.7036	2.45%
2020-12-02	0	2.860	2.860	2.910	2.840	2.910	94,000	270,300	2.8755	2.643	2.643	2.689	2.625	2.689	101,715	2.6574	-1.38%
2020-12-01	0	2.900	2.900	2.920	2.870	2.920	289,000	839,560	2.9051	2.680	2.680	2.699	2.652	2.699	312,721	2.6847	-2.68%
2020-11-30	0	2.980	2.900	2.980	2.880	2.980	512,500	1,509,090	2.9446	2.754	2.680	2.754	2.662	2.754	554,565	2.7212	2.05%
2020-11-27	0	2.920	2.920	2.950	2.920	3.050	116,000	346,670	2.9885	2.699	2.699	2.726	2.699	2.819	125,521	2.7618	0.69%
2020-11-26	0	2.900	2.900	2.950	2.900	2.960	528,000	1,551,480	2.9384	2.680	2.680	2.726	2.680	2.735	571,337	2.7155	-2.36%
2020-11-25	0	2.970	2.970	3.000	2.930	3.000	1,312,000	3,893,630	2.9677	2.745	2.745	2.772	2.708	2.772	1,419,687	2.7426	0.34%
2020-11-24	0	2.960	2.950	3.000	2.920	3.010	508,000	1,511,850	2.9761	2.735	2.726	2.772	2.699	2.782	549,696	2.7503	-1.00%
2020-11-23	0	2.990	2.990	3.000	2.930	3.000	227,000	675,280	2.9748	2.763	2.763	2.772	2.708	2.772	245,632	2.7492	-0.33%
2020-11-20	0	3.000	3.000	3.040	2.930	3.020	189,000	567,060	3.0003	2.772	2.772	2.809	2.708	2.791	204,513	2.7727	-0.66%
2020-11-19	0	3.020	3.010	3.050	2.950	3.050	419,000	1,266,850	3.0235	2.791	2.782	2.819	2.726	2.819	453,391	2.7942	-0.33%
2020-11-18	0	3.030	3.000	3.030	2.980	3.030	148,000	445,100	3.0074	2.800	2.772	2.800	2.754	2.800	160,148	2.7793	0.33%
2020-11-17	0	3.020	3.020	3.030	2.940	3.060	1,224,000	3,644,790	2.9778	2.791	2.791	2.800	2.717	2.828	1,324,464	2.7519	-0.66%
2020-11-16	0	3.040	3.020	3.040	2.930	3.100	614,000	1,836,880	2.9917	2.809	2.791	2.809	2.708	2.865	664,396	2.7647	-1.94%
2020-11-13	0	3.100	3.090	3.100	3.020	3.230	1,394,000	4,394,310	3.1523	2.865	2.856	2.865	2.791	2.985	1,508,417	2.9132	0.65%
2020-11-12	0	3.080	3.060	3.130	3.040	3.120	547,000	1,683,550	3.0778	2.846	2.828	2.893	2.809	2.883	591,897	2.8443	0.65%
2020-11-11	0	3.060	3.060	3.080	3.000	3.120	463,000	1,432,920	3.0949	2.828	2.828	2.846	2.772	2.883	501,002	2.8601	-1.61%
2020-11-10	0	3.110	3.110	3.140	3.080	3.150	1,009,000	3,161,760	3.1336	2.874	2.874	2.902	2.846	2.911	1,091,817	2.8959	-1.27%
2020-11-09	0	3.150	3.130	3.150	3.050	3.240	1,510,944	4,790,376	3.1705	2.911	2.893	2.911	2.819	2.994	1,634,960	2.9300	0.32%
2020-11-06	0	3.140	3.050	3.070	2.900	3.150	2,743,000	8,232,320	3.0012	2.902	2.819	2.837	2.680	2.911	2,968,141	2.7736	6.08%
2020-11-05	0	2.960	2.950	2.980	2.840	3.000	733,000	2,173,680	2.9655	2.735	2.726	2.754	2.625	2.772	793,164	2.7405	2.07%
2020-11-04	0	2.900	2.900	2.950	2.870	2.940	568,000	1,652,960	2.9101	2.680	2.680	2.726	2.652	2.717	614,621	2.6894	1.05%
2020-11-03	0	2.870	2.870	2.940	2.820	2.910	420,000	1,213,360	2.8890	2.652	2.652	2.717	2.606	2.689	454,473	2.6698	-0.69%
2020-11-02	0	2.890	2.890	2.950	2.870	2.970	197,000	572,160	2.9044	2.671	2.671	2.726	2.652	2.745	213,169	2.6841	0.00%
2020-10-30	0	2.890	2.840	2.890	2.820	2.890	162,000	463,500	2.8611	2.671	2.625	2.671	2.606	2.671	175,297	2.6441	2.48%
2020-10-29	0	2.820	2.820	2.840	2.820	2.890	343,000	971,140	2.8313	2.606	2.606	2.625	2.606	2.671	371,153	2.6165	0.00%
2020-10-28	0	2.820	2.820	2.850	2.820	2.850	373,000	1,057,060	2.8339	2.606	2.606	2.634	2.606	2.634	403,615	2.6190	-1.05%
2020-10-27	0	2.850	2.850	2.880	2.820	2.900	757,000	2,172,050	2.8693	2.634	2.634	2.662	2.606	2.680	819,133	2.6516	-1.38%
2020-10-23	0	2.890	2.890	2.910	2.870	2.920	3,040,000	8,820,250	2.9014	2.671	2.671	2.689	2.652	2.699	3,289,519	2.6813	1.40%
2020-10-22	0	2.850	2.850	2.900	2.850	2.930	334,000	962,750	2.8825	2.634	2.634	2.680	2.634	2.708	361,414	2.6638	-2.73%
2020-10-21	0	2.930	2.880	2.930	2.800	2.930	172,000	497,300	2.8913	2.708	2.662	2.708	2.588	2.708	186,118	2.6720	1.74%
2020-10-20	0	2.880	2.860	2.880	2.840	3.000	446,000	1,299,640	2.9140	2.662	2.643	2.662	2.625	2.772	482,607	2.6930	-2.37%
2020-10-19	0	2.950	2.930	2.950	2.950	3.000	455,000	1,344,725	2.9554	2.726	2.708	2.726	2.726	2.772	492,346	2.7313	-0.34%
2020-10-16	0	2.960	2.960	2.990	2.930	3.070	347,504	1,036,676	2.9832	2.735	2.735	2.763	2.708	2.837	376,027	2.7569	-0.34%
2020-10-15	0	2.970	2.970	2.990	2.950	3.020	600,000	1,796,500	2.9942	2.745	2.745	2.763	2.726	2.791	649,247	2.7671	0.00%
2020-10-14	0	2.970	2.970	2.980	2.960	3.180	1,552,000	4,703,430	3.0306	2.745	2.745	2.754	2.735	2.939	1,679,386	2.8007	-4.81%
2020-10-12	0	3.120	3.030	3.120	2.990	3.150	1,794,000	5,481,370	3.0554	2.883	2.800	2.883	2.763	2.911	1,941,249	2.8236	-0.32%
2020-10-09	0	3.130	3.130	3.170	3.130	3.260	458,000	1,452,010	3.1703	2.893	2.893	2.930	2.893	3.013	495,592	2.9298	-1.26%
2020-10-08	0	3.170	3.170	3.210	3.130	3.230	394,000	1,249,960	3.1725	2.930	2.930	2.967	2.893	2.985	426,339	2.9318	1.28%
2020-10-07	0	3.130	3.130	3.180	3.110	3.200	469,000	1,470,950	3.1364	2.893	2.893	2.939	2.874	2.957	507,495	2.8985	-0.95%
2020-10-06	0	3.160	3.140	3.160	3.140	3.280	247,000	781,980	3.1659	2.920	2.902	2.920	2.902	3.031	267,273	2.9258	0.00%
2020-10-05	0	3.160	3.160	3.250	3.150	3.490	1,663,000	5,546,250	3.3351	2.920	2.920	3.003	2.911	3.225	1,799,497	3.0821	-2.17%
2020-09-30	0	3.230	3.200	3.230	3.150	3.300	1,568,000	5,047,110	3.2188	2.985	2.957	2.985	2.911	3.050	1,696,699	2.9747	-2.12%
2020-09-29	0	3.300	3.290	3.300	3.170	3.330	1,087,500	3,529,345	3.2454	3.050	3.040	3.050	2.930	3.077	1,176,760	2.9992	0.61%
2020-09-28	0	3.280	3.250	3.280	3.250	3.300	98,000	320,930	3.2748	3.031	3.003	3.031	3.003	3.050	106,044	3.0264	0.31%
2020-09-25	0	3.270	3.210	3.270	3.210	3.280	597,000	1,934,790	3.2409	3.022	2.967	3.022	2.967	3.031	646,001	2.9950	-0.91%
2020-09-24	0	3.300	3.280	3.300	3.280	3.410	300,000	1,007,040	3.3568	3.050	3.031	3.050	3.031	3.151	324,624	3.1022	-2.94%
2020-09-23	0	3.400	3.330	3.400	3.310	3.400	112,000	378,215	3.3769	3.142	3.077	3.142	3.059	3.142	121,193	3.1208	0.89%
2020-09-22	0	3.370	3.370	3.400	3.070	3.490	1,715,000	5,907,830	3.4448	3.114	3.114	3.142	2.837	3.225	1,855,765	3.1835	0.30%
2020-09-21	0	3.360	3.360	3.390	3.280	3.450	160,000	533,730	3.3358	3.105	3.105	3.133	3.031	3.188	173,133	3.0828	-2.89%
2020-09-18	0	3.460	3.440	3.460	3.280	3.490	720,000	2,483,980	3.4500	3.198	3.179	3.198	3.031	3.225	779,097	3.1883	2.98%
2020-09-17	0	3.360	3.350	3.380	3.260	3.520	667,000	2,281,730	3.4209	3.105	3.096	3.124	3.013	3.253	721,746	3.1614	0.60%
2020-09-16	0	3.340	3.260	3.340	3.270	3.360	246,000	817,790	3.3243	3.087	3.013	3.087	3.022	3.105	266,191	3.0722	1.52%
2020-09-15	0	3.290	3.290	3.300	3.230	3.400	863,000	2,864,430	3.3192	3.040	3.040	3.050	2.985	3.142	933,834	3.0674	-3.24%
2020-09-14	0	3.400	3.380	3.400	3.250	3.420	456,000	1,530,415	3.3562	3.142	3.124	3.142	3.003	3.161	493,428	3.1016	0.00%
2020-09-11	0	3.400	3.320	3.400	3.120	3.400	646,000	2,091,760	3.2380	3.142	3.068	3.142	2.883	3.142	699,023	2.9924	6.25%
2020-09-10	0	3.200	3.150	3.200	3.110	3.400	855,000	2,756,980	3.2245	2.957	2.911	2.957	2.874	3.142	925,177	2.9799	-3.61%
2020-09-09	0	3.320	3.290	3.320	3.250	3.400	725,000	2,397,260	3.3066	3.068	3.040	3.068	3.003	3.142	784,507	3.0558	-2.64%
2020-09-08	0	3.410	3.380	3.410	3.300	3.410	463,000	1,552,630	3.3534	3.151	3.124	3.151	3.050	3.151	501,002	3.0990	1.19%
2020-09-07	0	3.370	3.390	3.400	3.330	3.420	190,000	641,050	3.3739	3.114	3.133	3.142	3.077	3.161	205,595	3.1180	-0.59%
2020-09-04	0	3.390	3.380	3.400	3.220	3.400	558,000	1,879,310	3.3679	3.133	3.124	3.142	2.976	3.142	603,800	3.1125	0.59%
2020-09-03	0	3.370	3.370	3.410	3.370	3.500	149,000	511,570	3.4334	3.114	3.114	3.151	3.114	3.235	161,230	3.1729	-3.71%
2020-09-02	0	3.500	3.460	3.500	3.340	3.510	490,528	1,686,020	3.4372	3.235	3.198	3.235	3.087	3.244	530,790	3.1764	0.00%
2020-09-01	0	3.500	3.500	3.540	3.380	3.550	556,000	1,942,550	3.4938	3.235	3.235	3.271	3.124	3.281	601,636	3.2288	0.57%
2020-08-31	0	3.480	3.370	3.480	3.310	3.490	813,000	2,779,990	3.4194	3.216	3.114	3.216	3.059	3.225	879,730	3.1600	5.45%
2020-08-28	0	3.300	3.300	3.380	3.110	3.400	3,970,000	12,503,960	3.1496	3.050	3.050	3.124	2.874	3.142	4,295,852	2.9107	0.92%
2020-08-27	0	3.270	3.270	3.300	3.270	3.450	762,000	2,540,380	3.3338	3.022	3.022	3.050	3.022	3.188	824,544	3.0810	-5.22%
2020-08-26	0	3.450	3.450	3.500	3.450	3.640	550,000	1,947,480	3.5409	3.188	3.188	3.235	3.188	3.364	595,143	3.2723	0.58%
2020-08-25	0	3.430	3.430	3.450	3.420	3.620	701,000	2,464,620	3.5159	3.170	3.170	3.188	3.161	3.345	758,537	3.2492	-4.19%
2020-08-24	0	3.580	3.580	3.600	3.580	3.700	607,000	2,208,740	3.6388	3.308	3.308	3.327	3.308	3.419	656,822	3.3628	-3.50%
2020-08-21	0	3.710	3.710	3.750	3.650	3.810	1,780,000	6,684,840	3.7555	3.429	3.429	3.466	3.373	3.521	1,926,100	3.4707	1.09%
2020-08-20	0	3.670	3.670	3.700	3.500	3.830	5,160,000	19,172,980	3.7157	3.392	3.392	3.419	3.235	3.539	5,583,525	3.4338	5.76%
2020-08-19	0	3.470	3.470	3.500	3.330	3.500	376,000	1,286,220	3.4208	3.207	3.207	3.235	3.077	3.235	406,862	3.1613	0.29%
2020-08-18	0	3.460	3.450	3.460	3.460	3.690	818,000	2,902,940	3.5488	3.198	3.188	3.198	3.198	3.410	885,140	3.2796	-1.14%
2020-08-17	0	3.500	3.500	3.620	3.260	3.630	3,594,000	12,500,720	3.4782	3.235	3.235	3.345	3.013	3.355	3,888,990	3.2144	6.38%
2020-08-14	0	3.290	3.280	3.290	3.220	3.390	1,066,000	3,502,750	3.2859	3.040	3.031	3.040	2.976	3.133	1,153,496	3.0366	-2.08%
2020-08-13	0	3.360	3.360	3.400	3.290	3.420	250,000	846,000	3.3840	3.105	3.105	3.142	3.040	3.161	270,520	3.1273	1.82%
2020-08-12	0	3.300	3.280	3.330	3.220	3.340	80,000	263,220	3.2903	3.050	3.031	3.077	2.976	3.087	86,566	3.0407	-0.30%
2020-08-11	0	3.310	3.300	3.350	3.200	3.340	400,000	1,325,850	3.3146	3.059	3.050	3.096	2.957	3.087	432,831	3.0632	1.53%
2020-08-10	0	3.260	3.300	3.310	3.240	3.360	285,000	938,790	3.2940	3.013	3.050	3.059	2.994	3.105	308,392	3.0441	-3.55%
2020-08-07	0	3.380	3.380	3.440	3.200	3.580	917,000	3,130,290	3.4136	3.124	3.124	3.179	2.957	3.308	992,266	3.1547	-2.31%
2020-08-06	0	3.460	3.460	3.480	3.300	3.550	655,000	2,227,940	3.4014	3.198	3.198	3.216	3.050	3.281	708,761	3.1434	-0.57%
2020-08-05	0	3.480	3.480	3.510	3.170	3.580	1,609,000	5,471,150	3.4003	3.216	3.216	3.244	2.930	3.308	1,741,064	3.1424	9.78%
2020-08-04	0	3.170	3.170	3.200	3.100	3.250	558,050	1,775,206	3.1811	2.930	2.930	2.957	2.865	3.003	603,854	2.9398	0.96%
2020-08-03	0	3.140	3.110	3.150	3.080	3.180	3,003,000	9,281,480	3.0907	2.902	2.874	2.911	2.846	2.939	3,249,482	2.8563	2.95%
2020-07-31	0	3.050	3.050	3.090	3.040	3.110	258,000	791,880	3.0693	2.819	2.819	2.856	2.809	2.874	279,176	2.8365	0.33%
2020-07-30	0	3.040	3.040	3.080	3.040	3.180	522,000	1,615,790	3.0954	2.809	2.809	2.846	2.809	2.939	564,845	2.8606	-2.25%
2020-07-29	0	3.110	3.110	3.150	3.060	3.180	153,000	475,910	3.1105	2.874	2.874	2.911	2.828	2.939	165,558	2.8746	1.30%
2020-07-28	0	3.070	3.070	3.080	3.030	3.110	401,000	1,228,940	3.0647	2.837	2.837	2.846	2.800	2.874	433,913	2.8322	0.00%
2020-07-27	0	3.070	3.030	3.080	3.030	3.200	340,000	1,054,310	3.1009	2.837	2.800	2.846	2.800	2.957	367,907	2.8657	1.66%
2020-07-24	0	3.020	3.020	3.050	3.020	3.300	1,012,000	3,185,230	3.1475	2.791	2.791	2.819	2.791	3.050	1,095,063	2.9087	-5.92%
2020-07-23	0	3.210	3.210	3.240	3.050	3.240	441,000	1,394,950	3.1632	2.967	2.967	2.994	2.819	2.994	477,197	2.9232	4.56%
2020-07-22	0	3.070	3.070	3.090	3.060	3.210	589,000	1,833,980	3.1137	2.837	2.837	2.856	2.828	2.967	637,344	2.8775	-2.23%
2020-07-21	0	3.140	3.140	3.150	3.050	3.260	1,523,729	4,743,991	3.1134	2.902	2.902	2.911	2.819	3.013	1,648,794	2.8772	-1.87%
2020-07-20	0	3.200	3.150	3.200	3.080	3.300	950,000	3,006,860	3.1651	2.957	2.911	2.957	2.846	3.050	1,027,975	2.9250	0.63%
2020-07-17	0	3.180	3.180	3.190	2.920	3.180	1,947,944	5,935,759	3.0472	2.939	2.939	2.948	2.699	2.939	2,107,828	2.8161	3.25%
2020-07-16	0	3.080	3.080	3.150	3.060	3.450	3,131,000	9,939,230	3.1745	2.846	2.846	2.911	2.828	3.188	3,387,988	2.9337	-8.33%
2020-07-15	0	3.360	3.360	3.410	3.350	3.460	305,000	1,037,810	3.4027	3.105	3.105	3.151	3.096	3.198	330,034	3.1446	0.90%
2020-07-14	0	3.330	3.330	3.370	3.330	3.510	1,041,118	3,518,665	3.3797	3.077	3.077	3.114	3.077	3.244	1,126,571	3.1233	-5.13%
2020-07-13	0	3.510	3.510	3.520	3.380	3.570	1,558,000	5,375,470	3.4502	3.244	3.244	3.253	3.124	3.299	1,685,878	3.1885	-0.57%
2020-07-10	0	3.530	3.480	3.530	3.470	3.530	297,000	1,040,770	3.5043	3.262	3.216	3.262	3.207	3.262	321,377	3.2385	0.28%
2020-07-09	0	3.520	3.520	3.530	3.470	3.590	751,000	2,666,830	3.5510	3.253	3.253	3.262	3.207	3.318	812,641	3.2817	1.44%
2020-07-08	0	3.470	3.460	3.470	3.390	3.490	1,811,000	6,225,210	3.4374	3.207	3.198	3.207	3.133	3.225	1,959,644	3.1767	0.00%
2020-07-07	0	3.470	3.470	3.480	3.450	3.640	804,000	2,826,320	3.5153	3.207	3.207	3.216	3.188	3.364	869,991	3.2487	-1.98%
2020-07-06	0	3.540	3.540	3.560	3.520	3.680	805,000	2,858,890	3.5514	3.271	3.271	3.290	3.253	3.401	871,073	3.2820	-1.67%
2020-07-03	0	3.600	3.540	3.600	3.460	3.620	1,230,000	4,363,800	3.5478	3.327	3.271	3.327	3.198	3.345	1,330,957	3.2787	-0.28%
2020-07-02	0	3.610	3.610	3.640	3.610	3.730	839,000	3,074,800	3.6648	3.336	3.336	3.364	3.336	3.447	907,864	3.3869	-0.28%
2020-06-30	0	3.620	3.620	3.630	3.470	3.750	3,984,000	14,601,140	3.6649	3.345	3.345	3.355	3.207	3.466	4,311,001	3.3869	6.47%
2020-06-29	0	3.400	3.400	3.420	3.380	3.600	4,550,000	15,755,600	3.4628	3.142	3.142	3.161	3.124	3.327	4,923,457	3.2001	-5.03%
2020-06-26	0	3.580	3.580	3.600	3.570	3.680	384,000	1,378,520	3.5899	3.308	3.308	3.327	3.299	3.401	415,518	3.3176	-0.83%
2020-06-24	0	3.610	3.610	3.640	3.590	3.700	4,851,000	17,513,170	3.6102	3.336	3.336	3.364	3.318	3.419	5,249,163	3.3364	-0.82%
2020-06-23	0	3.640	3.630	3.640	3.580	3.740	1,328,000	4,847,270	3.6501	3.364	3.355	3.364	3.308	3.456	1,437,000	3.3732	0.00%
2020-06-22	0	3.640	3.640	3.660	3.620	3.740	550,000	2,016,740	3.6668	3.364	3.364	3.382	3.345	3.456	595,143	3.3887	-2.67%
2020-06-19	0	3.740	3.740	3.770	3.720	3.800	743,000	2,791,510	3.7571	3.456	3.456	3.484	3.438	3.512	803,984	3.4721	0.81%
2020-06-18	0	3.710	3.710	3.740	3.620	3.750	1,922,000	7,109,790	3.6992	3.429	3.429	3.456	3.345	3.466	2,079,755	3.4186	3.34%
2020-06-17	0	3.590	3.590	3.620	3.440	3.630	744,000	2,648,670	3.5600	3.318	3.318	3.345	3.179	3.355	805,066	3.2900	0.28%
2020-06-16	0	3.580	3.540	3.580	3.520	3.600	668,000	2,375,020	3.5554	3.308	3.271	3.308	3.253	3.327	722,828	3.2857	1.99%
2020-06-15	0	3.510	3.510	3.530	3.420	3.610	1,265,000	4,427,460	3.5000	3.244	3.244	3.262	3.161	3.336	1,368,829	3.2345	-1.13%
2020-06-12	0	3.550	3.550	3.570	3.520	3.670	1,330,000	4,750,600	3.5719	3.281	3.281	3.299	3.253	3.392	1,439,164	3.3009	-4.05%
2020-06-11	0	3.700	3.640	3.700	3.410	3.800	4,455,000	16,026,545	3.5974	3.419	3.364	3.419	3.151	3.512	4,820,660	3.3246	-1.86%
2020-06-10	0	3.770	3.770	3.800	3.760	3.880	793,000	3,009,345	3.7949	3.484	3.484	3.512	3.475	3.586	858,088	3.5070	-2.58%
2020-06-09	0	3.870	3.850	3.870	3.750	3.970	1,439,000	5,558,460	3.8627	3.576	3.558	3.576	3.466	3.669	1,557,111	3.5697	2.38%
2020-06-08	0	3.780	3.770	3.790	3.770	3.950	14,104,000	53,654,110	3.8042	3.493	3.484	3.503	3.484	3.650	15,261,635	3.5156	-0.26%
2020-06-05	0	3.790	3.790	3.850	3.760	3.840	956,000	3,624,200	3.7910	3.503	3.503	3.558	3.475	3.549	1,034,467	3.5034	1.34%
2020-06-04	0	3.740	3.740	3.750	3.720	3.920	2,061,000	7,742,390	3.7566	3.456	3.456	3.466	3.438	3.623	2,230,164	3.4717	-3.36%
2020-06-03	0	3.870	3.860	3.880	3.870	4.000	1,152,000	4,538,720	3.9399	3.576	3.567	3.586	3.576	3.697	1,246,554	3.6410	-1.53%
2020-06-02	0	3.930	3.860	3.930	3.850	3.970	1,183,000	4,598,770	3.8874	3.632	3.567	3.632	3.558	3.669	1,280,099	3.5925	-0.25%
2020-06-01	0	3.940	3.940	3.980	3.890	4.090	1,120,000	4,454,640	3.9774	3.641	3.641	3.678	3.595	3.780	1,211,928	3.6757	-1.50%
2020-05-29	0	4.000	3.980	4.000	3.820	4.000	4,538,849	18,079,849	3.9834	3.697	3.678	3.697	3.530	3.697	4,911,391	3.6812	5.54%
2020-05-28	0	3.790	3.780	3.790	3.600	3.860	1,163,000	4,359,160	3.7482	3.503	3.493	3.503	3.327	3.567	1,258,457	3.4639	-3.32%
2020-05-27	0	3.920	3.900	3.920	3.750	4.000	1,232,000	4,769,030	3.8710	3.623	3.604	3.623	3.466	3.697	1,333,121	3.5773	-1.75%
2020-05-26	0	3.990	3.980	3.990	3.830	4.050	1,533,000	6,042,760	3.9418	3.687	3.678	3.687	3.539	3.743	1,658,826	3.6428	1.01%
2020-05-25	0	3.950	3.950	3.990	3.800	4.050	783,000	3,122,780	3.9882	3.650	3.650	3.687	3.512	3.743	847,267	3.6857	0.59%
2020-05-22	0	4.000	3.970	4.000	3.930	4.240	1,657,000	6,721,235	4.0563	3.629	3.602	3.629	3.566	3.847	1,826,335	3.6802	-3.61%
2020-05-21	0	4.150	4.150	4.160	4.130	4.440	1,744,000	7,541,090	4.3240	3.765	3.765	3.774	3.747	4.028	1,922,226	3.9231	-2.58%
2020-05-20	0	4.260	4.250	4.300	4.210	4.500	2,237,000	9,794,210	4.3783	3.865	3.856	3.901	3.820	4.083	2,465,607	3.9723	-0.47%
2020-05-19	0	4.280	4.240	4.280	4.120	4.450	1,864,000	7,964,500	4.2728	3.883	3.847	3.883	3.738	4.037	2,054,489	3.8766	-0.93%
2020-05-18	0	4.320	4.320	4.330	4.100	4.420	3,242,365	13,857,794	4.2740	3.919	3.919	3.929	3.720	4.010	3,573,714	3.8777	5.37%
2020-05-15	0	4.100	4.100	4.130	3.770	4.150	3,101,000	12,359,540	3.9857	3.720	3.720	3.747	3.420	3.765	3,417,902	3.6161	7.89%
2020-05-14	0	3.800	3.740	3.800	3.710	3.880	816,000	3,085,860	3.7817	3.448	3.393	3.448	3.366	3.520	899,390	3.4311	-0.52%
2020-05-13	0	3.820	3.800	3.820	3.660	3.880	1,375,000	5,157,360	3.7508	3.466	3.448	3.466	3.321	3.520	1,515,516	3.4030	0.53%
2020-05-12	0	3.800	3.800	3.810	3.670	3.820	889,000	3,354,710	3.7736	3.448	3.448	3.457	3.330	3.466	979,850	3.4237	1.33%
2020-05-11	0	3.750	3.740	3.750	3.580	3.780	1,044,000	3,818,460	3.6575	3.402	3.393	3.402	3.248	3.430	1,150,690	3.3184	4.46%
2020-05-08	0	3.590	3.580	3.590	3.550	3.640	888,000	3,193,820	3.5966	3.257	3.248	3.257	3.221	3.303	978,748	3.2632	-0.28%
2020-05-07	0	3.600	3.580	3.600	3.530	3.670	713,000	2,570,690	3.6055	3.266	3.248	3.266	3.203	3.330	785,864	3.2712	0.56%
2020-05-06	0	3.580	3.580	3.600	3.580	3.960	2,107,000	7,724,580	3.6662	3.248	3.248	3.266	3.248	3.593	2,322,322	3.3262	-6.53%
2020-05-05	0	3.830	3.810	3.830	3.500	3.880	3,217,940	11,956,415	3.7155	3.475	3.457	3.475	3.175	3.520	3,546,793	3.3710	10.37%
2020-05-04	0	3.470	3.470	3.550	3.360	3.520	891,000	3,071,550	3.4473	3.148	3.148	3.221	3.048	3.194	982,054	3.1277	-1.14%
2020-04-29	0	3.510	3.510	3.540	3.490	3.540	570,000	2,005,970	3.5192	3.185	3.185	3.212	3.166	3.212	628,250	3.1929	-0.28%
2020-04-28	0	3.520	3.510	3.560	3.420	3.570	2,040,000	7,145,230	3.5026	3.194	3.185	3.230	3.103	3.239	2,248,475	3.1778	1.44%
2020-04-27	0	3.470	3.470	3.520	3.380	3.600	486,000	1,699,740	3.4974	3.148	3.148	3.194	3.067	3.266	535,666	3.1731	2.06%
2020-04-24	0	3.400	3.380	3.420	3.360	3.440	355,000	1,207,530	3.4015	3.085	3.067	3.103	3.048	3.121	391,279	3.0861	0.59%
2020-04-23	0	3.380	3.380	3.420	3.320	3.480	627,000	2,135,810	3.4064	3.067	3.067	3.103	3.012	3.157	691,075	3.0906	0.00%
2020-04-22	0	3.380	3.330	3.380	3.310	3.430	576,000	1,938,650	3.3657	3.067	3.021	3.067	3.003	3.112	634,863	3.0536	-0.88%
2020-04-21	0	3.410	3.330	3.410	3.330	3.460	144,000	489,150	3.3969	3.094	3.021	3.094	3.021	3.139	158,716	3.0819	-2.29%
2020-04-20	0	3.490	3.460	3.490	3.430	3.550	291,000	1,011,020	3.4743	3.166	3.139	3.166	3.112	3.221	320,738	3.1522	-0.57%
2020-04-17	0	3.510	3.500	3.520	3.420	3.510	769,000	2,682,480	3.4883	3.185	3.175	3.194	3.103	3.185	847,587	3.1648	0.00%
2020-04-16	0	3.510	3.510	3.550	3.510	3.600	214,000	757,970	3.5419	3.185	3.185	3.221	3.185	3.266	235,869	3.2135	-0.28%
2020-04-15	0	3.520	3.520	3.570	3.520	3.620	318,000	1,136,270	3.5732	3.194	3.194	3.239	3.194	3.284	350,498	3.2419	-1.12%
2020-04-14	0	3.560	3.520	3.560	3.460	3.580	272,000	960,820	3.5324	3.230	3.194	3.230	3.139	3.248	299,797	3.2049	2.89%
2020-04-09	0	3.460	3.460	3.520	3.410	3.550	360,000	1,260,510	3.5014	3.139	3.139	3.194	3.094	3.221	396,790	3.1768	-0.86%
2020-04-08	0	3.490	3.490	3.500	3.380	3.540	928,000	3,200,740	3.4491	3.166	3.166	3.175	3.067	3.212	1,022,836	3.1293	-1.41%
2020-04-07	0	3.540	3.540	3.580	3.540	3.630	82,000	294,520	3.5917	3.212	3.212	3.248	3.212	3.293	90,380	3.2587	0.00%
2020-04-06	0	3.540	3.540	3.560	3.500	3.590	402,000	1,421,110	3.5351	3.212	3.212	3.230	3.175	3.257	443,082	3.2073	-1.12%
2020-04-03	0	3.580	3.500	3.580	3.510	3.620	90,000	322,020	3.5780	3.248	3.175	3.248	3.185	3.284	99,197	3.2463	0.00%
2020-04-02	0	3.580	3.570	3.590	3.440	3.580	261,000	921,310	3.5299	3.248	3.239	3.257	3.121	3.248	287,673	3.2026	0.56%
2020-04-01	0	3.560	3.540	3.580	3.480	3.680	394,000	1,382,020	3.5077	3.230	3.212	3.248	3.157	3.339	434,264	3.1824	0.28%
2020-03-31	0	3.550	3.530	3.580	3.500	3.600	222,000	788,930	3.5537	3.221	3.203	3.248	3.175	3.266	244,687	3.2242	0.57%
2020-03-30	0	3.530	3.530	3.560	3.310	3.590	1,313,156	4,559,838	3.4724	3.203	3.203	3.230	3.003	3.257	1,447,352	3.1505	2.62%
2020-03-27	0	3.440	3.440	3.460	3.350	3.700	2,409,000	8,395,700	3.4851	3.121	3.121	3.139	3.039	3.357	2,655,184	3.1620	-5.49%
2020-03-26	0	3.640	3.640	3.660	3.420	3.730	1,781,000	6,356,760	3.5692	3.303	3.303	3.321	3.103	3.384	1,963,007	3.2383	0.00%
2020-03-25	0	3.640	3.640	3.650	3.410	3.720	1,027,000	3,621,280	3.5261	3.303	3.303	3.312	3.094	3.375	1,131,953	3.1991	9.31%
2020-03-24	0	3.330	3.330	3.350	3.320	3.390	506,000	1,695,130	3.3501	3.021	3.021	3.039	3.012	3.076	557,710	3.0394	0.00%
2020-03-23	0	3.330	3.330	3.340	3.150	3.390	847,000	2,800,350	3.3062	3.021	3.021	3.030	2.858	3.076	933,558	2.9997	-0.89%
2020-03-20	0	3.360	3.360	3.390	3.200	3.450	391,000	1,308,940	3.3477	3.048	3.048	3.076	2.903	3.130	430,958	3.0373	1.20%
2020-03-19	0	3.320	3.320	3.360	3.250	3.480	1,502,500	4,998,275	3.3266	3.012	3.012	3.048	2.949	3.157	1,656,046	3.0182	-4.87%
2020-03-18	0	3.490	3.440	3.490	3.300	3.680	1,496,000	5,226,050	3.4933	3.166	3.121	3.166	2.994	3.339	1,648,882	3.1695	-1.97%
2020-03-17	0	3.560	3.550	3.560	3.480	3.650	2,178,000	7,749,500	3.5581	3.230	3.221	3.230	3.157	3.312	2,400,578	3.2282	-1.39%
2020-03-16	0	3.610	3.600	3.610	3.450	3.690	1,898,000	6,751,550	3.5572	3.275	3.266	3.275	3.130	3.348	2,091,963	3.2274	-1.37%
2020-03-13	0	3.660	3.650	3.680	3.490	3.770	1,545,000	5,522,160	3.5742	3.321	3.312	3.339	3.166	3.420	1,702,889	3.2428	-2.92%
2020-03-12	0	3.770	3.760	3.770	3.620	3.790	2,096,000	7,756,420	3.7006	3.420	3.411	3.420	3.284	3.439	2,310,198	3.3575	-0.26%
2020-03-11	0	3.780	3.780	3.810	3.750	3.940	1,106,000	4,264,460	3.8558	3.430	3.430	3.457	3.402	3.575	1,219,026	3.4983	-1.82%
2020-03-10	0	3.850	3.840	3.850	3.730	3.900	1,631,000	6,209,930	3.8074	3.493	3.484	3.493	3.384	3.538	1,797,678	3.4544	2.39%
2020-03-09	0	3.760	3.760	3.800	3.720	4.000	1,272,000	4,898,640	3.8511	3.411	3.411	3.448	3.375	3.629	1,401,990	3.4941	-6.23%
2020-03-06	0	4.010	4.010	4.040	4.000	4.130	446,000	1,803,730	4.0442	3.638	3.638	3.665	3.629	3.747	491,578	3.6693	-3.37%
2020-03-05	0	4.150	4.140	4.150	3.940	4.190	680,000	2,778,670	4.0863	3.765	3.756	3.765	3.575	3.802	749,492	3.7074	3.49%
2020-03-04	0	4.010	4.020	4.030	3.910	4.060	686,472	2,735,010	3.9842	3.638	3.647	3.656	3.547	3.684	756,625	3.6147	-0.25%
2020-03-03	0	4.020	4.000	4.020	3.980	4.120	946,000	3,802,760	4.0198	3.647	3.629	3.647	3.611	3.738	1,042,675	3.6471	-0.25%
2020-03-02	0	4.030	4.030	4.050	4.000	4.140	1,255,000	5,049,380	4.0234	3.656	3.656	3.674	3.629	3.756	1,383,253	3.6504	-0.98%
2020-02-28	0	4.070	4.070	4.080	3.960	4.190	1,437,000	5,793,250	4.0315	3.693	3.693	3.702	3.593	3.802	1,583,852	3.6577	-4.68%
2020-02-27	0	4.270	4.260	4.270	4.030	4.270	594,000	2,479,740	4.1746	3.874	3.865	3.874	3.656	3.874	654,703	3.7876	5.17%
2020-02-26	0	4.060	4.060	4.090	3.990	4.150	283,000	1,144,250	4.0433	3.684	3.684	3.711	3.620	3.765	311,921	3.6684	-1.22%
2020-02-25	0	4.110	4.110	4.120	4.050	4.160	687,250	2,813,535	4.0939	3.729	3.729	3.738	3.674	3.774	757,483	3.7143	1.99%
2020-02-24	0	4.030	4.030	4.090	4.030	4.180	569,000	2,337,040	4.1073	3.656	3.656	3.711	3.656	3.792	627,148	3.7265	-2.89%
2020-02-21	0	4.150	4.140	4.200	4.020	4.210	951,000	3,963,000	4.1672	3.765	3.756	3.811	3.647	3.820	1,048,186	3.7808	2.22%
2020-02-20	0	4.060	4.060	4.100	3.940	4.110	992,000	4,009,870	4.0422	3.684	3.684	3.720	3.575	3.729	1,093,376	3.6674	-0.49%
2020-02-19	0	4.080	4.060	4.090	3.880	4.080	1,111,000	4,457,545	4.0122	3.702	3.684	3.711	3.520	3.702	1,224,537	3.6402	3.03%
2020-02-18	0	3.960	3.970	4.000	3.890	4.050	2,475,000	9,786,350	3.9541	3.593	3.602	3.629	3.529	3.674	2,727,929	3.5875	-1.98%
2020-02-17	0	4.040	3.980	4.040	3.950	4.120	2,003,000	8,091,580	4.0397	3.665	3.611	3.665	3.584	3.738	2,207,694	3.6652	0.00%
2020-02-14	0	4.040	4.030	4.040	4.010	4.220	1,317,000	5,368,300	4.0762	3.665	3.656	3.665	3.638	3.829	1,451,589	3.6982	-2.18%
2020-02-13	0	4.130	4.130	4.140	4.050	4.280	1,685,000	6,939,570	4.1184	3.747	3.747	3.756	3.674	3.883	1,857,196	3.7366	-2.36%
2020-02-12	0	4.230	4.190	4.230	4.190	4.300	629,000	2,660,000	4.2289	3.838	3.802	3.838	3.802	3.901	693,280	3.8368	-0.47%
2020-02-11	0	4.250	4.250	4.280	4.210	4.350	1,069,000	4,589,280	4.2931	3.856	3.856	3.883	3.820	3.947	1,178,245	3.8950	0.00%
2020-02-10	0	4.250	4.190	4.250	4.150	4.280	836,000	3,516,420	4.2062	3.856	3.802	3.856	3.765	3.883	921,434	3.8162	0.00%
2020-02-07	0	4.250	4.230	4.250	4.150	4.300	1,187,000	5,003,330	4.2151	3.856	3.838	3.856	3.765	3.901	1,308,304	3.8243	0.47%
2020-02-06	0	4.230	4.220	4.230	4.230	4.410	797,000	3,398,660	4.2643	3.838	3.829	3.838	3.838	4.001	878,448	3.8689	-2.31%
2020-02-05	0	4.330	4.320	4.330	4.260	4.570	1,038,000	4,567,390	4.4002	3.929	3.919	3.929	3.865	4.146	1,144,077	3.9922	-3.78%
2020-02-04	0	4.500	4.480	4.500	4.110	4.580	1,372,000	6,054,850	4.4132	4.083	4.065	4.083	3.729	4.155	1,512,210	4.0040	7.14%
2020-02-03	0	4.200	4.160	4.200	4.100	4.270	719,000	3,017,950	4.1974	3.811	3.774	3.811	3.720	3.874	792,477	3.8082	-0.24%
2020-01-31	0	4.210	4.210	4.220	3.960	4.270	1,684,000	7,028,710	4.1738	3.820	3.820	3.829	3.593	3.874	1,856,094	3.7868	5.51%
2020-01-30	0	3.990	3.990	4.050	3.900	4.220	1,184,000	4,833,040	4.0820	3.620	3.620	3.674	3.538	3.829	1,304,997	3.7035	-3.39%
2020-01-29	0	4.130	4.100	4.130	3.860	4.300	1,642,000	6,733,470	4.1008	3.747	3.720	3.747	3.502	3.901	1,809,802	3.7206	-0.72%
2020-01-24	0	4.160	4.130	4.160	4.020	4.250	683,000	2,827,930	4.1405	3.774	3.747	3.774	3.647	3.856	752,798	3.7566	-0.72%
2020-01-23	0	4.190	4.190	4.220	3.970	4.470	2,610,000	10,836,040	4.1517	3.802	3.802	3.829	3.602	4.056	2,876,725	3.7668	-6.26%
2020-01-22	0	4.470	4.460	4.470	4.320	4.540	958,250	4,270,925	4.4570	4.056	4.046	4.056	3.919	4.119	1,056,177	4.0438	1.59%
2020-01-21	0	4.400	4.420	4.460	4.340	4.550	976,000	4,326,850	4.4332	3.992	4.010	4.046	3.938	4.128	1,075,741	4.0222	-4.35%
2020-01-20	0	4.600	4.600	4.650	4.550	4.840	981,000	4,578,560	4.6672	4.173	4.173	4.219	4.128	4.391	1,081,252	4.2345	-2.54%
2020-01-17	0	4.720	4.680	4.720	4.620	4.800	799,000	3,749,040	4.6922	4.282	4.246	4.282	4.192	4.355	880,653	4.2571	-1.67%
2020-01-16	0	4.800	4.780	4.800	4.610	4.860	998,000	4,768,060	4.7776	4.355	4.337	4.355	4.183	4.409	1,099,989	4.3346	0.42%
2020-01-15	0	4.780	4.780	4.800	4.780	4.980	1,276,000	6,148,020	4.8182	4.337	4.337	4.355	4.337	4.518	1,406,399	4.3715	-4.02%
2020-01-14	0	4.980	4.940	4.980	4.870	5.050	1,604,000	7,987,830	4.9799	4.518	4.482	4.518	4.418	4.582	1,767,918	4.5182	2.47%
2020-01-13	0	4.860	4.850	4.860	4.750	4.950	866,000	4,220,060	4.8730	4.409	4.400	4.409	4.310	4.491	954,500	4.4212	4.52%
2020-01-10	0	4.650	4.650	4.700	4.480	4.800	1,399,000	6,549,260	4.6814	4.219	4.219	4.264	4.065	4.355	1,541,969	4.2473	1.75%
2020-01-09	0	4.570	4.460	4.580	4.280	4.570	1,449,000	6,441,560	4.4455	4.146	4.046	4.155	3.883	4.146	1,597,078	4.0333	8.04%
2020-01-08	0	4.230	4.170	4.230	4.070	4.260	968,000	4,020,850	4.1538	3.838	3.783	3.838	3.693	3.865	1,066,923	3.7686	2.42%
2020-01-07	0	4.130	4.130	4.190	4.060	4.250	1,016,000	4,210,420	4.1441	3.747	3.747	3.802	3.684	3.856	1,119,829	3.7599	0.73%
2020-01-06	0	4.100	4.090	4.100	4.020	4.240	492,000	2,019,140	4.1039	3.720	3.711	3.720	3.647	3.847	542,279	3.7234	-0.73%
2020-01-03	0	4.130	4.130	4.140	4.000	4.330	1,734,000	7,223,920	4.1660	3.747	3.747	3.756	3.629	3.929	1,911,204	3.7798	3.25%
2020-01-02	0	4.000	4.000	4.030	3.850	4.030	2,988,000	11,901,140	3.9830	3.629	3.629	3.656	3.493	3.656	3,293,354	3.6137	3.90%
2019-12-31	0	3.850	3.840	3.850	3.780	3.990	1,209,000	4,725,550	3.9086	3.493	3.484	3.493	3.430	3.620	1,332,552	3.5462	1.32%
2019-12-30	0	3.800	3.800	3.880	3.630	3.930	3,565,000	13,715,520	3.8473	3.448	3.448	3.520	3.293	3.566	3,929,320	3.4906	4.68%
2019-12-27	0	3.630	3.630	3.670	3.600	3.890	2,987,400	11,174,838	3.7407	3.293	3.293	3.330	3.266	3.529	3,292,693	3.3938	1.11%
2019-12-24	0	3.590	3.590	3.650	3.520	3.740	1,173,000	4,271,060	3.6411	3.257	3.257	3.312	3.194	3.393	1,292,873	3.3035	-0.83%
2019-12-23	0	3.620	3.550	3.620	3.100	3.650	7,776,916	27,481,656	3.5337	3.284	3.221	3.284	2.813	3.312	8,571,667	3.2061	17.53%
2019-12-20	0	3.080	3.080	3.120	3.060	3.240	1,097,000	3,465,170	3.1588	2.794	2.794	2.831	2.776	2.940	1,209,106	2.8659	-4.94%
2019-12-19	0	3.240	3.220	3.240	3.130	3.340	3,679,000	11,801,780	3.2079	2.940	2.921	2.940	2.840	3.030	4,054,970	2.9104	-2.99%
2019-12-18	0	3.340	3.330	3.340	3.290	3.360	710,000	2,373,210	3.3425	3.030	3.021	3.030	2.985	3.048	782,557	3.0326	-0.30%
2019-12-17	0	3.350	3.310	3.350	3.190	3.390	834,000	2,796,260	3.3528	3.039	3.003	3.039	2.894	3.076	919,229	3.0420	0.00%
2019-12-16	0	3.350	3.320	3.350	3.330	3.490	1,753,000	5,919,740	3.3769	3.039	3.012	3.039	3.021	3.166	1,932,145	3.0638	-1.47%
2019-12-13	0	3.400	3.380	3.440	3.400	3.600	1,780,000	6,178,240	3.4709	3.085	3.067	3.121	3.085	3.266	1,961,905	3.1491	-3.41%
2019-12-12	0	3.520	3.490	3.520	3.480	3.560	629,000	2,203,310	3.5029	3.194	3.166	3.194	3.157	3.230	693,280	3.1781	0.57%
2019-12-11	0	3.500	3.480	3.500	3.410	3.580	807,000	2,847,020	3.5279	3.175	3.157	3.175	3.094	3.248	889,470	3.2008	0.57%
2019-12-10	0	3.480	3.480	3.500	3.400	3.500	820,000	2,840,130	3.4636	3.157	3.157	3.175	3.085	3.175	903,799	3.1424	0.00%
2019-12-09	0	3.480	3.450	3.480	3.340	3.520	1,196,000	4,085,990	3.4164	3.157	3.130	3.157	3.030	3.194	1,318,223	3.0996	-1.97%
2019-12-06	0	3.550	3.520	3.550	3.300	3.580	3,539,161	12,340,257	3.4868	3.221	3.194	3.221	2.994	3.248	3,900,840	3.1635	6.29%
2019-12-05	0	3.340	3.310	3.330	3.180	3.340	977,000	3,183,570	3.2585	3.030	3.003	3.021	2.885	3.030	1,076,843	2.9564	0.60%
2019-12-04	0	3.320	3.240	3.330	3.200	3.320	704,424	2,295,400	3.2585	3.012	2.940	3.021	2.903	3.012	776,412	2.9564	-0.90%
2019-12-03	0	3.350	3.330	3.350	3.180	3.430	1,272,000	4,278,635	3.3637	3.039	3.021	3.039	2.885	3.112	1,401,990	3.0518	-0.89%
2019-12-02	0	3.380	3.360	3.380	3.280	3.450	2,055,000	6,905,430	3.3603	3.067	3.048	3.067	2.976	3.130	2,265,008	3.0487	3.36%
2019-11-29	0	3.270	3.240	3.290	3.130	3.290	2,466,000	7,971,710	3.2326	2.967	2.940	2.985	2.840	2.985	2,718,009	2.9329	4.47%
2019-11-28	0	3.130	3.100	3.140	3.050	3.150	1,687,000	5,235,590	3.1035	2.840	2.813	2.849	2.767	2.858	1,859,401	2.8157	2.62%
2019-11-27	0	3.050	3.050	3.070	3.020	3.080	805,000	2,463,430	3.0602	2.767	2.767	2.785	2.740	2.794	887,266	2.7764	-0.33%
2019-11-26	0	3.060	3.040	3.070	2.880	3.100	1,822,000	5,566,690	3.0553	2.776	2.758	2.785	2.613	2.813	2,008,197	2.7720	2.34%
2019-11-25	0	2.990	2.970	2.990	2.860	3.020	1,767,000	5,255,365	2.9742	2.713	2.695	2.713	2.595	2.740	1,947,576	2.6984	2.75%
2019-11-22	0	2.910	2.870	2.910	2.800	2.930	1,436,000	4,112,090	2.8636	2.640	2.604	2.640	2.540	2.658	1,582,750	2.5981	0.00%
2019-11-21	0	2.910	2.880	2.910	2.800	2.990	469,000	1,364,420	2.9092	2.640	2.613	2.640	2.540	2.713	516,929	2.6395	0.34%
2019-11-20	0	2.900	2.890	2.910	2.850	2.980	1,578,000	4,584,440	2.9052	2.631	2.622	2.640	2.586	2.704	1,739,261	2.6359	7.01%
2019-11-19	0	2.710	2.710	2.770	2.710	2.850	1,207,000	3,335,640	2.7636	2.459	2.459	2.513	2.459	2.586	1,330,348	2.5073	0.00%
2019-11-18	0	2.710	2.670	2.710	2.640	2.780	1,922,000	5,176,000	2.6930	2.459	2.422	2.459	2.395	2.522	2,118,416	2.4433	-3.21%
2019-11-15	0	2.800	2.780	2.880	2.770	2.940	821,000	2,327,250	2.8347	2.540	2.522	2.613	2.513	2.667	904,901	2.5718	-3.45%
2019-11-14	0	2.900	2.810	2.900	2.660	2.920	512,000	1,455,030	2.8419	2.631	2.549	2.631	2.413	2.649	564,323	2.5784	-1.02%
2019-11-13	0	2.930	2.890	2.930	2.900	3.060	795,000	2,330,780	2.9318	2.658	2.622	2.658	2.631	2.776	876,244	2.6600	-4.25%
2019-11-12	0	3.060	3.060	3.080	3.010	3.090	798,000	2,434,810	3.0511	2.776	2.776	2.794	2.731	2.804	879,550	2.7682	0.33%
2019-11-11	0	3.050	3.050	3.090	2.970	3.150	1,892,400	5,824,156	3.0777	2.767	2.767	2.804	2.695	2.858	2,085,791	2.7923	-1.29%
2019-11-08	0	3.090	3.070	3.090	2.930	3.120	6,138,000	18,550,010	3.0222	2.804	2.785	2.804	2.658	2.831	6,765,264	2.7419	6.19%
2019-11-07	0	2.910	2.880	2.910	2.800	2.910	9,322,100	26,218,832	2.8125	2.640	2.613	2.640	2.540	2.640	10,274,758	2.5518	4.68%
2019-11-06	0	2.780	2.750	2.780	2.760	2.880	6,981,000	19,561,680	2.8021	2.522	2.495	2.522	2.504	2.613	7,694,413	2.5423	-1.77%
2019-11-05	0	2.830	2.820	2.830	2.800	2.870	462,000	1,304,110	2.8227	2.568	2.559	2.568	2.540	2.604	509,213	2.5610	-0.35%
2019-11-04	0	2.840	2.840	2.870	2.800	2.950	829,000	2,378,750	2.8694	2.577	2.577	2.604	2.540	2.676	913,718	2.6034	-1.73%
2019-11-01	0	2.890	2.800	2.900	2.800	2.960	1,146,000	3,262,060	2.8465	2.622	2.540	2.631	2.540	2.686	1,263,114	2.5826	-0.34%
2019-10-31	0	2.900	2.900	2.990	2.840	3.130	1,310,000	3,927,530	2.9981	2.631	2.631	2.713	2.577	2.840	1,443,874	2.7201	-2.03%
2019-10-30	0	2.960	2.960	2.990	2.760	3.080	874,000	2,614,890	2.9919	2.686	2.686	2.713	2.504	2.794	963,317	2.7145	7.25%
2019-10-29	0	2.760	2.760	2.800	2.590	2.840	2,735,504	7,375,690	2.6963	2.504	2.504	2.540	2.350	2.577	3,015,055	2.4463	9.09%
2019-10-28	0	2.530	2.530	2.560	2.510	2.620	381,000	974,030	2.5565	2.295	2.295	2.323	2.277	2.377	419,936	2.3195	0.80%
2019-10-25	0	2.510	2.470	2.510	2.400	2.580	734,000	1,844,630	2.5131	2.277	2.241	2.277	2.177	2.341	809,010	2.2801	0.80%
2019-10-24	0	2.490	2.460	2.500	2.320	2.500	618,000	1,483,460	2.4004	2.259	2.232	2.268	2.105	2.268	681,156	2.1779	-0.40%
2019-10-23	0	2.500	2.500	2.510	2.420	2.530	144,000	361,390	2.5097	2.268	2.268	2.277	2.196	2.295	158,716	2.2770	-0.79%
2019-10-22	0	2.520	2.520	2.600	2.520	2.700	480,000	1,264,600	2.6346	2.286	2.286	2.359	2.286	2.450	529,053	2.3903	-1.95%
2019-10-21	0	2.570	2.530	2.570	2.460	2.580	294,000	743,800	2.5299	2.332	2.295	2.332	2.232	2.341	324,045	2.2954	4.90%
2019-10-18	0	2.450	2.450	2.570	2.300	2.580	509,000	1,285,020	2.5246	2.223	2.223	2.332	2.087	2.341	561,017	2.2905	2.08%
2019-10-17	0	2.400	2.400	2.430	2.260	2.460	245,000	590,210	2.4090	2.177	2.177	2.205	2.050	2.232	270,037	2.1857	0.42%
2019-10-16	0	2.390	2.330	2.400	2.110	2.410	260,000	621,480	2.3903	2.168	2.114	2.177	1.914	2.187	286,570	2.1687	0.42%
2019-10-15	0	2.380	2.300	2.380	2.240	2.380	318,000	740,980	2.3301	2.159	2.087	2.159	2.032	2.159	350,498	2.1141	6.25%
2019-10-14	0	2.240	2.200	2.240	2.170	2.270	309,000	681,950	2.2070	2.032	1.996	2.032	1.969	2.060	340,578	2.0023	4.19%
2019-10-11	0	2.150	2.110	2.150	2.060	2.160	262,000	557,050	2.1261	1.951	1.914	1.951	1.869	1.960	288,775	1.9290	3.86%
2019-10-10	0	2.070	2.070	2.120	2.060	2.130	15,000	31,700	2.1133	1.878	1.878	1.923	1.869	1.933	16,533	1.9174	-0.96%
2019-10-09	0	2.090	2.090	2.100	2.000	2.160	1,165,000	2,448,190	2.1015	1.896	1.896	1.905	1.815	1.960	1,284,055	1.9066	-1.42%
2019-10-08	0	2.120	2.120	2.140	2.100	2.170	241,000	514,520	2.1349	1.923	1.923	1.942	1.905	1.969	265,629	1.9370	1.92%
2019-10-04	0	2.080	2.080	2.110	2.080	2.100	124,000	259,110	2.0896	1.887	1.887	1.914	1.887	1.905	136,672	1.8959	-0.95%
2019-10-03	0	2.100	2.100	2.130	2.060	2.130	46,000	96,120	2.0896	1.905	1.905	1.933	1.869	1.933	50,701	1.8958	-0.94%
2019-10-02	0	2.120	2.060	2.140	2.010	2.140	120,000	251,380	2.0948	1.923	1.869	1.942	1.824	1.942	132,263	1.9006	0.95%
2019-09-30	0	2.100	2.100	2.140	2.000	2.140	367,000	776,980	2.1171	1.905	1.905	1.942	1.815	1.942	404,505	1.9208	2.44%
2019-09-27	0	2.050	2.030	2.050	2.010	2.120	188,000	392,040	2.0853	1.860	1.842	1.860	1.824	1.923	207,212	1.8920	-2.38%
2019-09-26	0	2.100	2.100	2.120	2.080	2.300	562,000	1,191,080	2.1194	1.905	1.905	1.923	1.887	2.087	619,433	1.9229	-3.67%
2019-09-25	0	2.180	2.180	2.250	1.840	2.270	3,026,210	6,353,866	2.0996	1.978	1.978	2.041	1.669	2.060	3,335,469	1.9049	17.84%
2019-09-24	0	1.850	1.850	1.910	1.730	1.910	103,050	193,635	1.8790	1.678	1.678	1.733	1.570	1.733	113,581	1.7048	7.56%
2019-09-23	0	1.720	1.720	1.800	1.720	1.910	278,000	512,400	1.8432	1.561	1.561	1.633	1.561	1.733	306,410	1.6723	-7.53%
2019-09-20	0	1.860	1.860	1.880	-	-	89,000	164,830	1.8520	1.688	1.688	1.706	-	-	98,095	1.6803	0.00%
2019-09-19	0	1.860	1.860	1.890	1.860	1.880	183,000	341,970	1.8687	1.688	1.688	1.715	1.688	1.706	201,701	1.6954	1.64%
2019-09-18	0	1.830	1.850	1.890	1.830	1.870	9,000	16,630	1.8478	1.660	1.678	1.715	1.660	1.697	9,920	1.6765	0.55%
2019-09-17	0	1.820	1.820	1.850	1.820	1.840	59,000	108,540	1.8397	1.651	1.651	1.678	1.651	1.669	65,029	1.6691	-1.09%
2019-09-16	0	1.840	1.840	1.890	1.820	1.840	14,000	25,740	1.8386	1.669	1.669	1.715	1.651	1.669	15,431	1.6681	-4.17%
2019-09-13	0	1.920	1.910	1.950	1.910	1.920	69,000	132,160	1.9154	1.742	1.733	1.769	1.733	1.742	76,051	1.7378	0.00%
2019-09-12	0	1.920	1.920	1.940	1.910	1.940	64,000	122,970	1.9214	1.742	1.742	1.760	1.733	1.760	70,540	1.7433	0.00%
2019-09-11	0	1.920	1.830	1.920	1.730	1.920	1,029,000	1,865,410	1.8128	1.742	1.660	1.742	1.570	1.742	1,134,157	1.6448	0.52%
2019-09-10	0	1.910	1.910	1.930	1.860	1.930	25,000	47,480	1.8992	1.733	1.733	1.751	1.688	1.751	27,555	1.7231	-1.04%
2019-09-09	0	1.930	1.900	1.930	1.810	1.940	1,283,000	2,454,960	1.9135	1.751	1.724	1.751	1.642	1.760	1,414,114	1.7360	7.82%
2019-09-06	0	1.790	1.790	1.840	1.780	1.840	6,403,000	11,464,050	1.7904	1.624	1.624	1.669	1.615	1.669	7,057,345	1.6244	2.29%
2019-09-05	0	1.750	1.750	1.780	1.740	1.790	299,050	526,628	1.7610	1.588	1.588	1.615	1.579	1.624	329,611	1.5977	0.57%
2019-09-04	0	1.740	1.730	1.790	1.730	1.800	530,210	944,425	1.7812	1.579	1.570	1.624	1.570	1.633	584,394	1.6161	2.35%
2019-09-03	0	1.700	1.690	1.700	1.700	1.850	490,000	869,740	1.7750	1.542	1.533	1.542	1.542	1.678	540,075	1.6104	-8.11%
2019-09-02	0	1.850	1.840	1.880	1.790	1.880	96,000	178,660	1.8610	1.678	1.669	1.706	1.624	1.706	105,811	1.6885	-1.60%
2019-08-30	0	1.880	1.870	1.890	1.880	1.930	245,000	464,060	1.8941	1.706	1.697	1.715	1.706	1.751	270,037	1.7185	0.00%
2019-08-29	0	1.880	1.880	1.950	1.880	2.000	499,000	959,700	1.9232	1.706	1.706	1.769	1.706	1.815	549,995	1.7449	-4.57%
2019-08-28	0	1.970	1.950	2.000	1.970	2.050	77,000	155,380	2.0179	1.787	1.769	1.815	1.787	1.860	84,869	1.8308	-2.48%
2019-08-27	0	2.020	2.020	2.060	2.000	2.100	280,000	577,190	2.0614	1.833	1.833	1.869	1.815	1.905	308,614	1.8703	1.51%
2019-08-26	0	1.990	1.990	2.020	1.900	1.990	1,273,000	2,487,360	1.9539	1.805	1.805	1.833	1.724	1.805	1,403,092	1.7728	2.05%
2019-08-23	0	1.950	1.950	1.970	1.900	2.110	1,865,000	3,680,780	1.9736	1.769	1.769	1.787	1.724	1.914	2,055,591	1.7906	-7.14%
2019-08-22	0	2.100	2.040	2.200	1.950	2.290	1,552,000	3,205,170	2.0652	1.905	1.851	1.996	1.769	2.078	1,710,604	1.8737	-10.64%
2019-08-21	0	2.350	2.300	2.350	2.350	2.360	39,000	91,930	2.3572	2.132	2.087	2.132	2.132	2.141	42,986	2.1386	5.86%
2019-08-20	0	2.220	2.200	2.220	2.180	2.220	177,000	387,740	2.1906	2.014	1.996	2.014	1.978	2.014	195,088	1.9875	5.71%
2019-08-19	0	2.100	2.100	2.280	2.100	2.150	13,000	27,400	2.1077	1.905	1.905	2.069	1.905	1.951	14,329	1.9123	0.48%
2019-08-16	0	2.090	2.090	2.100	2.020	2.170	277,000	577,010	2.0831	1.896	1.896	1.905	1.833	1.969	305,308	1.8899	-3.69%
2019-08-15	0	2.170	2.170	2.180	2.170	2.170	5,000	10,850	2.1700	1.969	1.969	1.978	1.969	1.969	5,511	1.9688	-1.36%
2019-08-14	0	2.200	2.190	2.200	2.200	2.340	516,000	1,178,870	2.2846	1.996	1.987	1.996	1.996	2.123	568,732	2.0728	0.00%
2019-08-13	0	2.200	2.200	2.290	2.160	2.200	110,000	240,440	2.1858	1.996	1.996	2.078	1.960	1.996	121,241	1.9832	0.00%
2019-08-12	0	2.200	2.200	2.310	2.150	2.150	3,000	6,450	2.1500	1.996	1.996	2.096	1.951	1.951	3,307	1.9507	2.33%
2019-08-09	0	2.150	2.150	2.350	2.140	2.240	99,000	217,640	2.1984	1.951	1.951	2.132	1.942	2.032	109,117	1.9946	0.47%
2019-08-08	0	2.140	2.100	2.140	2.100	2.190	146,000	312,070	2.1375	1.942	1.905	1.942	1.905	1.987	160,920	1.9393	0.47%
2019-08-07	0	2.130	2.130	2.230	2.120	2.150	131,000	280,220	2.1391	1.933	1.933	2.023	1.923	1.951	144,387	1.9408	-0.47%
2019-08-06	0	2.140	2.110	2.140	1.980	2.140	1,880,000	3,866,860	2.0568	1.942	1.914	1.942	1.796	1.942	2,072,124	1.8661	-0.47%
2019-08-05	0	2.150	2.030	2.150	1.940	2.170	729,000	1,500,650	2.0585	1.951	1.842	1.951	1.760	1.969	803,499	1.8676	-0.46%
2019-08-02	0	2.160	2.120	2.160	2.200	2.350	566,000	1,274,050	2.2510	1.960	1.923	1.960	1.996	2.132	623,842	2.0423	-8.09%
2019-08-01	0	2.350	2.280	2.350	2.280	2.350	198,000	454,590	2.2959	2.132	2.069	2.132	2.069	2.132	218,234	2.0830	2.17%
2019-07-31	0	2.300	2.280	2.300	2.280	2.300	766,000	1,761,300	2.2993	2.087	2.069	2.087	2.069	2.087	844,280	2.0862	0.00%
2019-07-30	0	2.300	2.280	2.300	2.300	2.350	2,441,000	5,614,900	2.3002	2.087	2.069	2.087	2.087	2.132	2,690,454	2.0870	0.44%
2019-07-29	0	2.290	2.260	2.300	2.270	2.300	436,000	1,002,200	2.2986	2.078	2.050	2.087	2.060	2.087	480,556	2.0855	0.00%
2019-07-26	0	2.290	2.260	2.290	2.290	2.310	252,000	580,420	2.3033	2.078	2.050	2.078	2.078	2.096	277,753	2.0897	-0.43%
2019-07-25	0	2.300	2.290	2.350	2.290	2.310	168,000	386,470	2.3004	2.087	2.078	2.132	2.078	2.096	185,169	2.0871	0.44%
2019-07-24	0	2.290	2.280	2.290	2.260	2.300	168,000	385,930	2.2972	2.078	2.069	2.078	2.050	2.087	185,169	2.0842	-0.43%
2019-07-23	0	2.300	2.270	2.300	2.260	2.320	138,000	314,360	2.2780	2.087	2.060	2.087	2.050	2.105	152,103	2.0668	0.00%
2019-07-22	0	2.300	2.260	2.310	2.260	2.310	94,000	215,020	2.2874	2.087	2.050	2.096	2.050	2.096	103,606	2.0754	-0.43%
2019-07-19	0	2.310	2.310	2.350	2.300	2.370	226,000	525,210	2.3239	2.096	2.096	2.132	2.087	2.150	249,096	2.1085	-1.70%
2019-07-18	0	2.350	2.210	2.360	2.350	2.350	11,000	25,850	2.3500	2.132	2.005	2.141	2.132	2.132	12,124	2.1321	-0.42%
2019-07-17	0	2.360	2.320	2.370	2.300	2.360	149,000	349,910	2.3484	2.141	2.105	2.150	2.087	2.141	164,227	2.1307	-0.84%
2019-07-16	0	2.380	2.300	2.400	2.280	2.440	267,000	626,810	2.3476	2.159	2.087	2.177	2.069	2.214	294,286	2.1299	0.42%
2019-07-15	0	2.370	2.300	2.370	2.410	2.440	22,000	53,560	2.4345	2.150	2.087	2.150	2.187	2.214	24,248	2.2088	3.04%
2019-07-12	0	2.300	2.260	2.300	2.250	2.310	711,000	1,630,860	2.2938	2.087	2.050	2.087	2.041	2.096	783,660	2.0811	0.00%
2019-07-11	0	2.300	2.300	2.420	2.290	2.390	42,000	96,890	2.3069	2.087	2.087	2.196	2.078	2.168	46,292	2.0930	-2.95%
2019-07-10	0	2.370	2.320	2.370	2.380	2.420	59,000	141,700	2.4017	2.150	2.105	2.150	2.159	2.196	65,029	2.1790	2.16%
2019-07-09	0	2.320	2.310	2.350	2.300	2.400	165,000	388,760	2.3561	2.105	2.096	2.132	2.087	2.177	181,862	2.1377	-2.93%
2019-07-08	0	2.390	2.350	2.400	2.310	2.430	188,000	449,270	2.3897	2.168	2.132	2.177	2.096	2.205	207,212	2.1682	0.00%
2019-07-05	0	2.390	2.350	2.390	2.390	2.400	62,000	148,200	2.3903	2.168	2.132	2.168	2.168	2.177	68,336	2.1687	0.00%
2019-07-04	0	2.390	2.370	2.400	2.330	2.400	70,000	165,840	2.3691	2.168	2.150	2.177	2.114	2.177	77,154	2.1495	0.42%
2019-07-03	0	2.380	2.340	2.380	2.300	2.380	129,000	300,640	2.3305	2.159	2.123	2.159	2.087	2.159	142,183	2.1145	-0.83%
2019-07-02	0	2.400	2.330	2.400	2.310	2.420	490,000	1,159,190	2.3657	2.177	2.114	2.177	2.096	2.196	540,075	2.1464	-1.64%
2019-06-28	0	2.440	2.300	2.440	2.310	2.440	397,000	941,340	2.3711	2.214	2.087	2.214	2.096	2.214	437,571	2.1513	2.52%
2019-06-27	0	2.380	2.380	2.430	2.300	2.360	369,000	858,650	2.3270	2.159	2.159	2.205	2.087	2.141	406,709	2.1112	1.28%
2019-06-26	0	2.350	2.350	2.440	2.330	2.390	461,000	1,082,130	2.3474	2.132	2.132	2.214	2.114	2.168	508,111	2.1297	-2.08%
2019-06-25	0	2.400	2.400	2.450	2.400	2.400	10,000	24,000	2.4000	2.177	2.177	2.223	2.177	2.177	11,022	2.1775	0.00%
2019-06-24	0	2.400	2.400	2.450	2.400	2.400	6,000	14,400	2.4000	2.177	2.177	2.223	2.177	2.177	6,613	2.1775	-2.04%
2019-06-21	0	2.450	2.420	2.450	2.400	2.500	761,000	1,882,910	2.4743	2.223	2.196	2.223	2.177	2.268	838,769	2.2448	-0.81%
2019-06-20	0	2.470	2.450	2.500	2.430	2.550	362,000	894,860	2.4720	2.241	2.223	2.268	2.205	2.314	398,994	2.2428	2.92%
2019-06-19	0	2.400	2.400	2.420	2.370	2.500	330,000	793,710	2.4052	2.177	2.177	2.196	2.150	2.268	363,724	2.1822	-2.04%
2019-06-18	0	2.450	2.440	2.450	2.450	2.450	95,000	232,750	2.4500	2.223	2.214	2.223	2.223	2.223	104,708	2.2228	0.00%
2019-06-17	0	2.450	2.450	2.470	2.450	2.500	222,000	545,640	2.4578	2.223	2.223	2.241	2.223	2.268	244,687	2.2300	-1.61%
2019-06-14	0	2.490	2.480	2.510	2.490	2.560	390,000	984,000	2.5231	2.259	2.250	2.277	2.259	2.323	429,855	2.2891	-2.35%
2019-06-13	0	2.550	2.550	2.560	2.520	2.700	832,000	2,160,170	2.5964	2.314	2.314	2.323	2.286	2.450	917,025	2.3556	-0.78%
2019-06-12	0	2.570	2.530	2.570	2.490	2.590	267,000	679,510	2.5450	2.332	2.295	2.332	2.259	2.350	294,286	2.3090	3.21%
2019-06-11	0	2.490	2.480	2.510	2.450	2.600	803,000	2,012,400	2.5061	2.259	2.250	2.277	2.223	2.359	885,061	2.2737	1.63%
2019-06-10	0	2.450	2.450	2.470	2.320	2.600	793,000	1,912,950	2.4123	2.223	2.223	2.241	2.105	2.359	874,039	2.1886	-1.61%
2019-06-06	0	2.490	2.480	2.490	2.500	2.580	137,000	345,400	2.5212	2.259	2.250	2.259	2.268	2.341	151,001	2.2874	-3.49%
2019-06-05	0	2.580	2.530	2.580	2.470	2.590	276,000	691,760	2.5064	2.341	2.295	2.341	2.241	2.350	304,205	2.2740	4.45%
2019-06-04	0	2.470	2.450	2.470	2.380	2.500	670,000	1,634,010	2.4388	2.241	2.223	2.241	2.159	2.268	738,470	2.2127	4.66%
2019-06-03	0	2.360	2.310	2.400	2.300	2.490	766,345	1,803,349	2.3532	2.141	2.096	2.177	2.087	2.259	844,661	2.1350	-5.98%
2019-05-31	0	2.510	2.480	2.510	2.410	2.550	166,000	414,490	2.4969	2.277	2.250	2.277	2.187	2.314	182,964	2.2654	-1.95%
2019-05-30	0	2.560	2.560	2.600	2.550	2.610	129,000	332,630	2.5785	2.323	2.323	2.359	2.314	2.368	142,183	2.3395	-3.03%
2019-05-29	0	2.640	2.600	2.640	2.640	2.660	166,000	438,740	2.6430	2.395	2.359	2.395	2.395	2.413	182,964	2.3980	0.38%
2019-05-28	0	2.630	2.610	2.630	2.650	2.680	47,000	124,580	2.6506	2.386	2.368	2.386	2.404	2.432	51,803	2.4049	-1.50%
2019-05-27	0	2.670	2.650	2.670	2.510	2.700	52,000	139,760	2.6877	2.422	2.404	2.422	2.277	2.450	57,314	2.4385	-1.11%
2019-05-24	0	2.700	2.600	2.700	2.700	2.750	39,000	106,120	2.7210	2.450	2.359	2.450	2.450	2.495	42,986	2.4687	-1.46%
2019-05-23	0	2.740	2.700	2.740	-	-	0	0	-	2.486	2.450	2.486	-	-	0	-	0.00%
2019-05-22	0	2.740	2.700	2.740	2.740	2.740	7,000	19,080	2.7257	2.486	2.450	2.486	2.486	2.486	7,715	2.4730	1.48%
2019-05-21	0	2.700	2.580	2.700	2.700	2.770	25,000	67,370	2.6948	2.450	2.341	2.450	2.450	2.513	27,555	2.4449	-2.88%
2019-05-20	0	2.780	2.600	2.780	2.780	2.780	1,000	2,780	2.7800	2.522	2.359	2.522	2.522	2.522	1,102	2.5222	0.00%
2019-05-17	0	2.780	2.700	2.780	2.750	2.800	135,000	375,300	2.7800	2.522	2.450	2.522	2.495	2.540	148,796	2.5222	-0.71%
2019-05-16	0	2.800	2.670	2.810	2.740	2.810	68,000	188,530	2.7725	2.540	2.422	2.549	2.486	2.549	74,949	2.5154	-0.36%
2019-05-15	0	2.810	2.760	2.810	2.800	2.810	112,000	314,170	2.8051	2.549	2.504	2.549	2.540	2.549	123,446	2.5450	-3.10%
2019-05-14	0	2.900	2.800	2.900	2.800	2.950	106,000	298,950	2.8203	2.631	2.540	2.631	2.540	2.676	116,833	2.5588	-1.69%
2019-05-10	0	2.950	2.900	2.970	2.950	2.970	31,000	91,610	2.9552	2.676	2.631	2.695	2.676	2.695	34,168	2.6812	0.00%
2019-05-09	0	2.950	2.950	2.990	2.950	3.020	11,000	32,950	2.9955	2.676	2.676	2.713	2.676	2.740	12,124	2.7177	-2.32%
2019-05-08	0	3.020	3.010	3.020	3.010	3.020	22,000	66,250	3.0114	2.740	2.731	2.740	2.731	2.740	24,248	2.7322	0.67%
2019-05-07	0	3.000	2.970	3.100	3.000	3.070	28,000	85,560	3.0557	2.722	2.695	2.813	2.722	2.785	30,861	2.7724	-0.66%
2019-05-06	0	3.020	2.950	3.100	2.990	3.020	599,000	1,797,090	3.0002	2.740	2.676	2.813	2.713	2.740	660,214	2.7220	-1.31%
2019-05-03	0	3.060	3.050	3.070	3.060	3.060	83,000	253,950	3.0596	2.776	2.767	2.785	2.776	2.776	91,482	2.7760	-0.65%
2019-05-02	0	3.080	3.060	3.100	3.080	3.090	2,000	6,170	3.0850	2.794	2.776	2.813	2.794	2.804	2,204	2.7990	-0.65%
2019-04-30	0	3.100	3.100	3.150	3.000	3.100	52,000	160,600	3.0885	2.813	2.813	2.858	2.722	2.813	57,314	2.8021	3.33%
2019-04-29	0	3.000	3.000	3.080	2.990	3.020	152,000	457,570	3.0103	2.722	2.722	2.794	2.713	2.740	167,533	2.7312	-2.91%
2019-04-26	0	3.090	3.090	3.180	3.070	3.130	43,000	133,630	3.1077	2.804	2.804	2.885	2.785	2.840	47,394	2.8195	-1.90%
2019-04-25	0	3.150	3.070	3.150	3.060	3.350	247,000	773,000	3.1296	2.858	2.785	2.858	2.776	3.039	272,242	2.8394	-0.32%
2019-04-24	0	3.160	2.880	3.200	3.160	3.300	102,000	332,990	3.2646	2.867	2.613	2.903	2.867	2.994	112,424	2.9619	-1.25%
2019-04-23	0	3.200	3.150	3.280	3.200	3.250	37,000	118,830	3.2116	2.903	2.858	2.976	2.903	2.949	40,781	2.9138	-1.54%
2019-04-18	0	3.250	3.250	3.370	3.250	3.300	23,000	75,600	3.2870	2.949	2.949	3.058	2.949	2.994	25,350	2.9822	-2.69%
2019-04-17	0	3.340	3.250	3.400	3.320	3.420	147,000	496,310	3.3763	3.030	2.949	3.085	3.012	3.103	162,022	3.0632	0.30%
2019-04-16	0	3.330	3.300	3.340	3.300	3.390	229,000	765,940	3.3447	3.021	2.994	3.030	2.994	3.076	252,402	3.0346	-2.35%
2019-04-15	0	3.410	3.330	3.490	3.410	3.610	232,000	814,830	3.5122	3.094	3.021	3.166	3.094	3.275	255,709	3.1866	-4.75%
2019-04-12	0	3.580	3.300	3.580	-	-	0	0	-	3.248	2.994	3.248	-	-	0	-	-1.65%
2019-04-11	0	3.640	3.400	3.640	3.640	3.640	6,000	21,840	3.6400	3.303	3.085	3.303	3.303	3.303	6,613	3.3025	0.00%
2019-04-10	0	3.640	3.620	3.650	3.630	3.670	443,311	1,623,470	3.6621	3.303	3.284	3.312	3.293	3.330	488,615	3.3226	0.00%
2019-04-09	0	3.640	3.610	3.640	3.520	3.650	115,000	416,710	3.6236	3.303	3.275	3.303	3.194	3.312	126,752	3.2876	3.41%
2019-04-08	0	3.520	3.500	3.620	3.520	3.560	21,000	73,800	3.5143	3.194	3.175	3.284	3.194	3.230	23,146	3.1884	-0.85%
2019-04-04	0	3.550	3.350	3.550	3.550	3.570	186,000	653,430	3.5131	3.221	3.039	3.221	3.221	3.239	205,008	3.1873	-2.74%
2019-04-03	0	3.650	3.410	3.650	3.560	3.650	234,000	847,220	3.6206	3.312	3.094	3.312	3.230	3.312	257,913	3.2849	0.55%
2019-04-02	0	3.630	3.620	3.650	3.590	3.630	212,000	765,560	3.6111	3.293	3.284	3.312	3.257	3.293	233,665	3.2763	1.11%
2019-04-01	0	3.590	3.580	3.590	3.540	3.690	237,000	853,310	3.6005	3.257	3.248	3.257	3.212	3.348	261,220	3.2666	1.99%
2019-03-29	0	3.520	3.510	3.520	3.350	3.520	151,000	521,660	3.4547	3.194	3.185	3.194	3.039	3.194	166,431	3.1344	5.07%
2019-03-28	0	3.350	3.280	3.350	3.300	3.350	26,000	86,400	3.3231	3.039	2.976	3.039	2.994	3.039	28,657	3.0150	0.60%
2019-03-27	0	3.330	3.330	3.360	3.230	3.330	56,000	182,150	3.2527	3.021	3.021	3.048	2.931	3.021	61,723	2.9511	2.78%
2019-03-26	0	3.240	3.100	3.240	3.240	3.260	52,000	168,760	3.2454	2.940	2.813	2.940	2.940	2.958	57,314	2.9445	-0.31%
2019-03-25	0	3.250	3.250	3.280	3.250	3.270	8,000	26,020	3.2525	2.949	2.949	2.976	2.949	2.967	8,818	2.9509	-2.69%
2019-03-22	0	3.340	3.300	3.340	3.250	3.370	279,000	929,570	3.3318	3.030	2.994	3.030	2.949	3.058	307,512	3.0229	2.77%
2019-03-21	0	3.250	3.230	3.280	3.160	3.420	423,000	1,388,000	3.2813	2.949	2.931	2.976	2.867	3.103	466,228	2.9771	4.50%
2019-03-20	0	3.110	3.110	3.140	3.000	3.110	558,000	1,726,530	3.0941	2.822	2.822	2.849	2.722	2.822	615,024	2.8073	3.67%
2019-03-19	0	3.000	3.000	3.070	3.000	3.100	732,000	2,244,770	3.0666	2.722	2.722	2.785	2.722	2.813	806,806	2.7823	-3.23%
2019-03-18	0	3.100	3.100	3.150	3.100	3.170	549,000	1,722,660	3.1378	2.813	2.813	2.858	2.813	2.876	605,104	2.8469	-2.21%
2019-03-15	0	3.170	3.160	3.170	3.160	3.240	529,000	1,680,460	3.1767	2.876	2.867	2.876	2.867	2.940	583,060	2.8821	-2.76%
2019-03-14	0	3.260	3.200	3.270	3.200	3.350	881,000	2,875,470	3.2639	2.958	2.903	2.967	2.903	3.039	971,033	2.9612	-2.69%
2019-03-13	0	3.350	3.350	3.370	3.310	3.450	441,000	1,478,400	3.3524	3.039	3.039	3.058	3.003	3.130	486,067	3.0416	-3.18%
2019-03-12	0	3.460	3.460	3.470	3.400	3.490	1,021,000	3,519,530	3.4471	3.139	3.139	3.148	3.085	3.166	1,125,340	3.1275	0.29%
2019-03-11	0	3.450	3.450	3.470	3.390	3.600	330,000	1,147,950	3.4786	3.130	3.130	3.148	3.076	3.266	363,724	3.1561	0.58%
2019-03-08	0	3.430	3.420	3.500	3.430	3.620	269,000	948,400	3.5257	3.112	3.103	3.175	3.112	3.284	296,490	3.1988	-2.56%
2019-03-07	0	3.520	3.460	3.530	3.450	3.630	671,000	2,375,650	3.5405	3.194	3.139	3.203	3.130	3.293	739,572	3.2122	-1.68%
2019-03-06	0	3.580	3.520	3.580	3.300	3.650	919,000	3,254,040	3.5408	3.248	3.194	3.248	2.994	3.312	1,012,916	3.2125	8.48%
2019-03-05	0	3.300	3.320	3.350	3.010	3.400	1,307,000	4,098,080	3.1355	2.994	3.012	3.039	2.731	3.085	1,440,567	2.8448	8.55%
2019-03-04	0	3.040	2.990	3.040	2.950	3.060	321,000	963,780	3.0024	2.758	2.713	2.758	2.676	2.776	353,804	2.7240	3.05%
2019-03-01	0	2.950	2.900	2.950	2.900	2.990	293,000	866,780	2.9583	2.676	2.631	2.676	2.631	2.713	322,943	2.6840	0.34%
2019-02-28	0	2.940	2.940	2.960	2.800	3.030	618,000	1,812,180	2.9323	2.667	2.667	2.686	2.540	2.749	681,156	2.6604	5.38%
2019-02-27	0	2.790	2.780	2.800	2.780	2.840	1,687,000	4,694,180	2.7826	2.531	2.522	2.540	2.522	2.577	1,859,401	2.5246	-1.76%
2019-02-26	0	2.840	2.780	2.840	2.790	2.850	234,000	657,600	2.8103	2.577	2.522	2.577	2.531	2.586	257,913	2.5497	1.43%
2019-02-25	0	2.800	2.780	2.810	2.780	2.810	345,000	966,530	2.8015	2.540	2.522	2.549	2.522	2.549	380,257	2.5418	1.45%
2019-02-22	0	2.760	2.760	2.790	2.760	2.810	119,000	331,320	2.7842	2.504	2.504	2.531	2.504	2.549	131,161	2.5261	1.47%
2019-02-21	0	2.720	2.720	2.740	2.720	2.790	116,000	319,220	2.7519	2.468	2.468	2.486	2.468	2.531	127,854	2.4967	-1.45%
2019-02-20	0	2.760	2.720	2.770	2.710	2.760	46,000	126,880	2.7583	2.504	2.468	2.513	2.459	2.504	50,701	2.5025	0.00%
2019-02-19	0	2.760	2.720	2.760	2.710	2.760	495,000	1,360,170	2.7478	2.504	2.468	2.504	2.459	2.504	545,586	2.4930	1.10%
2019-02-18	0	2.730	2.720	2.750	2.700	2.880	116,000	322,920	2.7838	2.477	2.468	2.495	2.450	2.613	127,854	2.5257	1.87%
2019-02-15	0	2.680	2.670	2.720	2.660	2.750	134,000	359,890	2.6857	2.432	2.422	2.468	2.413	2.495	147,694	2.4367	-3.25%
2019-02-14	0	2.770	2.760	2.800	2.670	2.840	71,000	193,710	2.7283	2.513	2.504	2.540	2.422	2.577	78,256	2.4753	-0.36%
2019-02-13	0	2.780	2.770	2.800	2.650	2.900	4,169,000	11,432,930	2.7424	2.522	2.513	2.540	2.404	2.631	4,595,045	2.4881	1.46%
2019-02-12	0	2.740	2.750	2.800	2.530	2.820	1,019,000	2,791,170	2.7391	2.486	2.495	2.540	2.295	2.559	1,123,135	2.4852	4.58%
2019-02-11	0	2.620	2.600	2.620	2.520	2.620	276,000	709,360	2.5701	2.377	2.359	2.377	2.286	2.377	304,205	2.3318	3.56%
2019-02-08	0	2.530	2.520	2.530	2.420	2.530	80,000	198,970	2.4871	2.295	2.286	2.295	2.196	2.295	88,175	2.2565	3.27%
2019-02-04	0	2.450	2.450	-	2.370	2.490	33,000	80,680	2.4448	2.223	2.223	-	2.150	2.259	36,372	2.2182	2.08%
2019-02-01	0	2.400	2.410	2.430	2.360	2.430	32,000	76,950	2.4047	2.177	2.187	2.205	2.141	2.205	35,270	2.1817	-1.23%
2019-01-31	0	2.430	2.400	2.430	2.360	2.430	178,000	428,440	2.4070	2.205	2.177	2.205	2.141	2.205	196,190	2.1838	0.41%
2019-01-30	0	2.420	2.410	2.420	2.400	2.420	11,000	26,460	2.4055	2.196	2.187	2.196	2.177	2.196	12,124	2.1824	0.41%
2019-01-29	0	2.410	2.380	2.420	2.380	2.420	33,000	79,550	2.4106	2.187	2.159	2.196	2.159	2.196	36,372	2.1871	0.00%
2019-01-28	0	2.410	2.400	2.410	2.400	2.450	53,000	128,600	2.4264	2.187	2.177	2.187	2.177	2.223	58,416	2.2014	-1.23%
2019-01-25	0	2.440	2.440	2.450	2.430	2.490	58,000	141,640	2.4421	2.214	2.214	2.223	2.205	2.259	63,927	2.2156	0.00%
2019-01-24	0	2.440	2.410	2.440	2.410	2.470	94,000	229,240	2.4387	2.214	2.187	2.214	2.187	2.241	103,606	2.2126	0.83%
2019-01-23	0	2.420	2.410	2.440	2.380	2.450	90,000	216,590	2.4066	2.196	2.187	2.214	2.159	2.223	99,197	2.1834	0.83%
2019-01-22	0	2.400	2.400	2.420	2.380	2.420	21,000	50,480	2.4038	2.177	2.177	2.196	2.159	2.196	23,146	2.1809	-0.83%
2019-01-21	0	2.420	2.390	2.420	2.390	2.430	33,000	79,650	2.4136	2.196	2.168	2.196	2.168	2.205	36,372	2.1898	-0.82%
2019-01-18	0	2.440	2.390	2.440	2.370	2.450	298,000	711,640	2.3881	2.214	2.168	2.214	2.150	2.223	328,454	2.1666	-0.41%
2019-01-17	0	2.450	2.400	2.470	2.390	2.470	102,000	249,230	2.4434	2.223	2.177	2.241	2.168	2.241	112,424	2.2169	0.41%
2019-01-16	0	2.440	2.440	2.450	2.400	2.490	161,000	392,060	2.4352	2.214	2.214	2.223	2.177	2.259	177,453	2.2094	-0.81%
2019-01-15	0	2.460	2.430	2.470	2.380	2.480	1,516,000	3,630,700	2.3949	2.232	2.205	2.241	2.159	2.250	1,670,925	2.1729	2.07%
2019-01-14	0	2.410	2.390	2.430	2.380	2.640	3,155,000	7,624,120	2.4165	2.187	2.168	2.205	2.159	2.395	3,477,421	2.1925	-3.98%
2019-01-11	0	2.510	2.510	2.530	2.500	2.920	2,258,000	6,024,100	2.6679	2.277	2.277	2.295	2.268	2.649	2,488,753	2.4205	-5.99%
2019-01-10	0	2.670	2.640	2.660	2.390	2.670	18,951,000	46,056,740	2.4303	2.422	2.395	2.413	2.168	2.422	20,887,670	2.2050	11.25%
2019-01-09	0	2.400	2.400	2.410	2.400	2.400	28,000	67,200	2.4000	2.177	2.177	2.187	2.177	2.177	30,861	2.1775	-0.83%
2019-01-08	0	2.420	2.400	2.420	2.400	2.420	140,000	336,770	2.4055	2.196	2.177	2.196	2.177	2.196	154,307	2.1825	0.83%
2019-01-07	0	2.400	2.400	2.420	2.400	2.410	329,000	792,650	2.4093	2.177	2.177	2.196	2.177	2.187	362,622	2.1859	0.00%
2019-01-04	0	2.400	2.400	2.410	2.400	2.410	169,000	405,900	2.4018	2.177	2.177	2.187	2.177	2.187	186,271	2.1791	-0.41%
2019-01-03	0	2.410	2.410	2.420	2.410	2.450	505,000	1,222,080	2.4200	2.187	2.187	2.196	2.187	2.223	556,608	2.1956	-0.41%
2019-01-02	0	2.420	2.400	2.420	2.390	2.490	3,214,000	7,720,120	2.4020	2.196	2.177	2.196	2.168	2.259	3,542,450	2.1793	-1.22%
2018-12-31	0	2.450	2.450	2.470	2.400	2.480	3,207,000	7,739,740	2.4134	2.223	2.223	2.241	2.177	2.250	3,534,735	2.1896	3.81%
2018-12-28	0	2.360	2.380	2.390	2.160	2.400	2,736,000	6,404,670	2.3409	2.141	2.159	2.168	1.960	2.177	3,015,602	2.1238	-1.67%
2018-12-27	0	2.400	2.400	2.410	2.370	2.420	10,947,000	26,215,670	2.3948	2.177	2.177	2.187	2.150	2.196	12,065,713	2.1727

---

Webb-site Database - Powered By Linux Group

Back to top

---