Prices and Webb-site Total Returns

Scholar Education Group: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01769	2019-06-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	2.010	1.970	2.010	1.950	2.090	579,000	1,149,230	1.9849	2.010	1.970	2.010	1.950	2.090	579,000	1.9849	2.03%
2026-02-02	1.970	1.970	1.990	1.950	2.030	1,266,000	2,511,430	1.9838	1.970	1.970	1.990	1.950	2.030	1,266,000	1.9838	-1.01%
2026-01-30	1.990	1.990	2.000	1.990	2.140	2,318,000	4,692,660	2.0244	1.990	1.990	2.000	1.990	2.140	2,318,000	2.0244	-7.01%
2026-01-29	2.140	2.100	2.140	2.080	2.140	2,906,000	6,132,250	2.1102	2.140	2.100	2.140	2.080	2.140	2,906,000	2.1102	0.94%
2026-01-28	2.120	2.080	2.120	2.040	2.160	4,660,000	9,855,370	2.1149	2.120	2.080	2.120	2.040	2.160	4,660,000	2.1149	4.43%
2026-01-27	2.030	2.030	2.040	1.980	2.130	4,630,000	9,539,130	2.0603	2.030	2.030	2.040	1.980	2.130	4,630,000	2.0603	1.50%
2026-01-26	2.000	1.980	2.000	1.970	2.020	751,000	1,501,040	1.9987	2.000	1.980	2.000	1.970	2.020	751,000	1.9987	-2.44%
2026-01-23	2.050	2.000	2.060	1.970	2.060	1,002,000	2,015,380	2.0114	2.050	2.000	2.060	1.970	2.060	1,002,000	2.0114	1.99%
2026-01-22	2.010	1.990	2.010	1.990	2.010	173,000	345,700	1.9983	2.010	1.990	2.010	1.990	2.010	173,000	1.9983	-0.99%
2026-01-21	2.030	2.000	2.030	1.990	2.030	586,000	1,177,620	2.0096	2.030	2.000	2.030	1.990	2.030	586,000	2.0096	-0.49%
2026-01-20	2.040	2.040	2.060	2.000	2.060	1,580,000	3,212,410	2.0332	2.040	2.040	2.060	2.000	2.060	1,580,000	2.0332	3.03%
2026-01-19	1.980	1.980	2.000	1.950	2.010	1,507,000	2,983,770	1.9799	1.980	1.980	2.000	1.950	2.010	1,507,000	1.9799	-1.98%
2026-01-16	2.020	2.010	2.020	2.010	2.080	1,189,000	2,402,910	2.0210	2.020	2.010	2.020	2.010	2.080	1,189,000	2.0210	0.00%
2026-01-15	2.020	2.020	2.030	2.020	2.140	1,182,000	2,429,990	2.0558	2.020	2.020	2.030	2.020	2.140	1,182,000	2.0558	-2.88%
2026-01-14	2.080	2.080	2.100	2.070	2.210	2,383,000	5,056,790	2.1220	2.080	2.080	2.100	2.070	2.210	2,383,000	2.1220	-5.02%
2026-01-13	2.190	2.170	2.190	2.160	2.210	980,000	2,145,380	2.1892	2.190	2.170	2.190	2.160	2.210	980,000	2.1892	-0.45%
2026-01-09	2.200	2.200	2.210	2.100	2.320	4,735,000	10,327,970	2.1812	2.200	2.200	2.210	2.100	2.320	4,735,000	2.1812	-3.93%
2026-01-08	2.290	2.290	2.300	2.200	2.300	2,112,000	4,778,990	2.2628	2.290	2.290	2.300	2.200	2.300	2,112,000	2.2628	1.78%
2026-01-07	2.250	2.230	2.250	2.170	2.310	1,237,000	2,755,190	2.2273	2.250	2.230	2.250	2.170	2.310	1,237,000	2.2273	-0.88%
2026-01-06	2.270	2.250	2.270	2.100	2.320	4,949,000	11,074,940	2.2378	2.270	2.250	2.270	2.100	2.320	4,949,000	2.2378	5.58%
2026-01-05	2.150	2.110	2.150	2.100	2.160	803,000	1,710,060	2.1296	2.150	2.110	2.150	2.100	2.160	803,000	2.1296	0.00%
2025-12-31	2.150	2.130	2.150	1.980	2.160	2,492,000	5,182,340	2.0796	2.150	2.130	2.150	1.980	2.160	2,492,000	2.0796	3.86%
2025-12-30	2.070	2.020	2.070	1.950	2.120	1,518,000	3,046,590	2.0070	2.070	2.020	2.070	1.950	2.120	1,518,000	2.0070	0.00%
2025-12-29	2.070	2.050	2.070	2.040	2.210	1,581,000	3,317,120	2.0981	2.070	2.050	2.070	2.040	2.210	1,581,000	2.0981	-2.82%
2025-12-24	2.130	2.080	2.130	1.990	2.130	2,227,730	4,547,562	2.0413	2.130	2.080	2.130	1.990	2.130	2,227,730	2.0413	3.40%
2025-12-23	2.060	2.040	2.060	1.970	2.110	3,196,000	6,552,160	2.0501	2.060	2.040	2.060	1.970	2.110	3,196,000	2.0501	5.10%
2025-12-22	1.960	1.960	2.000	1.920	2.050	3,152,000	6,241,170	1.9801	1.960	1.960	2.000	1.920	2.050	3,152,000	1.9801	-2.49%
2025-12-19	2.010	1.980	2.010	1.970	2.040	4,436,000	8,894,310	2.0050	2.010	1.980	2.010	1.970	2.040	4,436,000	2.0050	-3.37%
2025-12-18	2.080	2.040	2.080	2.040	2.120	1,044,000	2,157,590	2.0667	2.080	2.040	2.080	2.040	2.120	1,044,000	2.0667	-1.89%
2025-12-17	2.120	2.110	2.120	2.100	2.170	1,234,000	2,629,350	2.1308	2.120	2.110	2.120	2.100	2.170	1,234,000	2.1308	-0.93%
2025-12-16	2.140	2.130	2.140	2.050	2.160	1,754,000	3,676,190	2.0959	2.140	2.130	2.140	2.050	2.160	1,754,000	2.0959	-0.93%
2025-12-15	2.160	2.090	2.160	2.050	2.210	3,061,000	6,450,400	2.1073	2.160	2.090	2.160	2.050	2.210	3,061,000	2.1073	-2.26%
2025-12-12	2.210	2.200	2.210	2.210	2.340	2,018,000	4,500,610	2.2302	2.210	2.200	2.210	2.210	2.340	2,018,000	2.2302	-1.34%
2025-12-11	2.240	2.240	2.250	2.220	2.300	1,421,000	3,191,640	2.2461	2.240	2.240	2.250	2.220	2.300	1,421,000	2.2461	0.90%
2025-12-10	2.220	2.220	2.250	2.210	2.290	1,265,000	2,852,800	2.2552	2.220	2.220	2.250	2.210	2.290	1,265,000	2.2552	-2.20%
2025-12-09	2.270	2.270	2.290	2.260	2.330	1,367,000	3,120,500	2.2827	2.270	2.270	2.290	2.260	2.330	1,367,000	2.2827	-1.30%
2025-12-08	2.300	2.300	2.320	2.280	2.410	1,042,000	2,422,860	2.3252	2.300	2.300	2.320	2.280	2.410	1,042,000	2.3252	-4.56%
2025-12-05	2.410	2.360	2.410	2.260	2.420	2,486,000	5,773,540	2.3224	2.410	2.360	2.410	2.260	2.420	2,486,000	2.3224	0.42%
2025-12-04	2.400	2.350	2.400	2.330	2.480	615,000	1,457,290	2.3696	2.400	2.350	2.400	2.330	2.480	615,000	2.3696	-0.41%
2025-12-03	2.410	2.360	2.410	2.300	2.480	1,687,000	3,984,850	2.3621	2.410	2.360	2.410	2.300	2.480	1,687,000	2.3621	-0.41%
2025-12-02	2.420	2.380	2.420	2.360	2.450	353,000	845,950	2.3965	2.420	2.380	2.420	2.360	2.450	353,000	2.3965	-0.82%
2025-12-01	2.440	2.410	2.440	2.410	2.550	397,000	974,990	2.4559	2.440	2.410	2.440	2.410	2.550	397,000	2.4559	-2.40%
2025-11-28	2.500	2.500	2.540	2.460	2.560	401,000	1,006,590	2.5102	2.500	2.500	2.540	2.460	2.560	401,000	2.5102	0.40%
2025-11-27	2.490	2.460	2.490	2.330	2.580	2,808,000	6,800,440	2.4218	2.490	2.460	2.490	2.330	2.580	2,808,000	2.4218	2.05%
2025-11-26	2.440	2.420	2.440	2.400	2.480	985,000	2,402,590	2.4392	2.440	2.420	2.440	2.400	2.480	985,000	2.4392	0.83%
2025-11-25	2.420	2.390	2.420	2.390	2.520	866,000	2,095,140	2.4193	2.420	2.390	2.420	2.390	2.520	866,000	2.4193	-0.82%
2025-11-24	2.440	2.400	2.440	2.390	2.630	3,718,000	9,115,740	2.4518	2.440	2.400	2.440	2.390	2.630	3,718,000	2.4518	-6.15%
2025-11-21	2.600	2.590	2.600	2.570	2.700	449,000	1,171,136	2.6083	2.600	2.590	2.600	2.570	2.700	449,000	2.6083	-3.70%
2025-11-20	2.700	2.680	2.700	2.650	2.740	501,000	1,347,770	2.6902	2.700	2.680	2.700	2.650	2.740	501,000	2.6902	-0.74%
2025-11-19	2.720	2.680	2.720	2.560	2.750	1,021,000	2,686,170	2.6309	2.720	2.680	2.720	2.560	2.750	1,021,000	2.6309	2.26%
2025-11-18	2.660	2.660	2.700	2.600	2.750	1,766,000	4,699,840	2.6613	2.660	2.660	2.700	2.600	2.750	1,766,000	2.6613	-2.21%
2025-11-17	2.720	2.720	2.730	2.700	2.800	2,180,000	5,963,460	2.7355	2.720	2.720	2.730	2.700	2.800	2,180,000	2.7355	-4.56%
2025-11-14	2.850	2.830	2.850	2.790	2.850	429,000	1,209,490	2.8193	2.850	2.830	2.850	2.790	2.850	429,000	2.8193	0.35%
2025-11-13	2.840	2.780	2.850	2.770	2.860	1,123,000	3,143,200	2.7989	2.840	2.780	2.850	2.770	2.860	1,123,000	2.7989	-1.73%
2025-11-12	2.890	2.880	2.890	2.790	2.900	678,000	1,930,960	2.8480	2.890	2.880	2.890	2.790	2.900	678,000	2.8480	1.40%
2025-11-11	2.850	2.830	2.850	2.770	2.910	774,000	2,204,590	2.8483	2.850	2.830	2.850	2.770	2.910	774,000	2.8483	1.06%
2025-11-10	2.820	2.820	2.840	2.730	2.860	1,042,000	2,941,480	2.8229	2.820	2.820	2.840	2.730	2.860	1,042,000	2.8229	3.68%
2025-11-07	2.720	2.700	2.720	2.690	2.900	2,527,000	6,901,370	2.7311	2.720	2.700	2.720	2.690	2.900	2,527,000	2.7311	-6.21%
2025-11-06	2.900	2.860	2.900	2.850	2.920	1,013,000	2,914,770	2.8774	2.900	2.860	2.900	2.850	2.920	1,013,000	2.8774	-1.02%
2025-11-05	2.930	2.900	2.930	2.890	3.000	1,439,000	4,226,940	2.9374	2.930	2.900	2.930	2.890	3.000	1,439,000	2.9374	-2.98%
2025-11-04	3.020	2.990	3.020	2.990	3.120	783,000	2,367,800	3.0240	3.020	2.990	3.020	2.990	3.120	783,000	3.0240	-2.27%
2025-11-03	3.090	3.090	3.120	3.060	3.250	911,000	2,850,620	3.1291	3.090	3.090	3.120	3.060	3.250	911,000	3.1291	-0.32%
2025-10-31	3.100	3.040	3.100	3.040	3.130	920,000	2,834,490	3.0810	3.100	3.040	3.100	3.040	3.130	920,000	3.0810	0.32%
2025-10-30	3.090	3.080	3.100	2.920	3.130	1,795,000	5,460,540	3.0421	3.090	3.080	3.100	2.920	3.130	1,795,000	3.0421	2.66%
2025-10-28	3.010	2.980	3.010	2.920	3.160	2,465,000	7,369,860	2.9898	3.010	2.980	3.010	2.920	3.160	2,465,000	2.9898	-2.90%
2025-10-27	3.100	3.090	3.100	3.060	3.280	2,336,546	7,275,916	3.1140	3.100	3.090	3.100	3.060	3.280	2,336,546	3.1140	-1.90%
2025-10-24	3.160	3.090	3.160	3.050	3.230	1,721,000	5,394,290	3.1344	3.160	3.090	3.160	3.050	3.230	1,721,000	3.1344	0.96%
2025-10-23	3.130	3.110	3.130	3.070	3.300	2,696,000	8,480,230	3.1455	3.130	3.110	3.130	3.070	3.300	2,696,000	3.1455	-5.15%
2025-10-22	3.300	3.270	3.300	3.230	3.580	4,565,000	15,281,710	3.3476	3.300	3.270	3.300	3.230	3.580	4,565,000	3.3476	-6.52%
2025-10-21	3.530	3.530	3.560	3.460	3.780	9,790,000	35,266,580	3.6023	3.530	3.530	3.560	3.460	3.780	9,790,000	3.6023	-4.59%
2025-10-20	3.700	3.670	3.700	3.300	3.850	13,948,000	51,145,920	3.6669	3.700	3.670	3.700	3.300	3.850	13,948,000	3.6669	13.15%
2025-10-17	3.270	3.240	3.270	3.190	3.440	15,641,000	52,127,460	3.3327	3.270	3.240	3.270	3.190	3.440	15,641,000	3.3327	2.19%
2025-10-16	3.200	3.180	3.200	2.570	3.310	36,289,000	110,668,645	3.0496	3.200	3.180	3.200	2.570	3.310	36,289,000	3.0496	26.48%
2025-10-15	2.530	2.520	2.530	2.530	2.770	8,142,000	21,234,370	2.6080	2.530	2.520	2.530	2.530	2.770	8,142,000	2.6080	-1.56%
2025-10-14	2.570	2.570	2.600	2.570	2.820	9,354,000	24,875,350	2.6593	2.570	2.570	2.600	2.570	2.820	9,354,000	2.6593	-2.65%
2025-10-13	2.640	2.640	2.670	2.430	2.740	7,612,001	19,930,167	2.6183	2.640	2.640	2.670	2.430	2.740	7,612,001	2.6183	6.88%
2025-10-10	2.470	2.460	2.470	2.460	2.560	2,087,000	5,248,090	2.5147	2.470	2.460	2.470	2.460	2.560	2,087,000	2.5147	-3.52%
2025-10-09	2.560	2.560	2.570	2.560	2.810	2,739,000	7,401,960	2.7024	2.560	2.560	2.570	2.560	2.810	2,739,000	2.7024	-7.91%
2025-10-08	2.780	2.770	2.800	2.620	2.820	6,543,000	17,950,720	2.7435	2.780	2.770	2.800	2.620	2.820	6,543,000	2.7435	6.11%
2025-10-06	2.620	2.620	2.630	2.420	2.630	2,853,000	7,364,200	2.5812	2.620	2.620	2.630	2.420	2.630	2,853,000	2.5812	6.94%
2025-10-03	2.450	2.430	2.450	2.410	2.490	536,000	1,308,760	2.4417	2.450	2.430	2.450	2.410	2.490	536,000	2.4417	1.66%
2025-10-02	2.410	2.410	2.440	2.400	2.550	1,900,000	4,659,690	2.4525	2.410	2.410	2.440	2.400	2.550	1,900,000	2.4525	-5.49%
2025-09-30	2.550	2.550	2.570	2.470	2.640	3,366,000	8,582,980	2.5499	2.550	2.550	2.570	2.470	2.640	3,366,000	2.5499	-0.39%
2025-09-29	2.560	2.560	2.570	2.470	2.650	4,306,000	11,049,390	2.5660	2.560	2.560	2.570	2.470	2.650	4,306,000	2.5660	-0.78%
2025-09-26	2.580	2.580	2.590	2.480	2.640	1,586,000	4,081,120	2.5732	2.580	2.580	2.590	2.480	2.640	1,586,000	2.5732	2.38%
2025-09-25	2.520	2.520	2.550	2.420	2.540	849,000	2,112,940	2.4887	2.520	2.520	2.550	2.420	2.540	849,000	2.4887	0.80%
2025-09-24	2.500	2.500	2.510	2.450	2.540	1,013,000	2,522,840	2.4905	2.500	2.500	2.510	2.450	2.540	1,013,000	2.4905	-1.57%
2025-09-23	2.540	2.540	2.550	2.340	2.550	2,584,000	6,379,310	2.4688	2.540	2.540	2.550	2.340	2.550	2,584,000	2.4688	6.28%
2025-09-22	2.390	2.390	2.410	2.310	2.410	724,000	1,704,350	2.3541	2.390	2.390	2.410	2.310	2.410	724,000	2.3541	0.84%
2025-09-19	2.370	2.370	2.400	2.350	2.470	1,179,000	2,805,130	2.3792	2.370	2.370	2.400	2.350	2.470	1,179,000	2.3792	-3.27%
2025-09-18	2.450	2.420	2.450	2.400	2.540	1,656,000	4,075,230	2.4609	2.450	2.420	2.450	2.400	2.540	1,656,000	2.4609	-3.16%
2025-09-17	2.530	2.510	2.530	2.470	2.530	1,234,000	3,082,530	2.4980	2.530	2.510	2.530	2.470	2.530	1,234,000	2.4980	2.43%
2025-09-16	2.470	2.440	2.470	2.390	2.470	757,000	1,848,860	2.4424	2.470	2.440	2.470	2.390	2.470	757,000	2.4424	-0.40%
2025-09-15	2.480	2.450	2.480	2.390	2.500	2,007,000	4,911,950	2.4474	2.480	2.450	2.480	2.390	2.500	2,007,000	2.4474	0.40%
2025-09-12	2.470	2.460	2.470	2.300	2.490	2,498,000	6,089,690	2.4378	2.470	2.460	2.470	2.300	2.490	2,498,000	2.4378	6.01%
2025-09-11	2.330	2.330	2.360	2.310	2.380	689,000	1,610,380	2.3373	2.330	2.330	2.360	2.310	2.380	689,000	2.3373	-1.69%
2025-09-10	2.370	2.320	2.380	2.260	2.400	1,427,000	3,355,910	2.3517	2.370	2.320	2.380	2.260	2.400	1,427,000	2.3517	3.04%
2025-09-09	2.300	2.250	2.300	2.210	2.320	2,311,000	5,210,145	2.2545	2.300	2.250	2.300	2.210	2.320	2,311,000	2.2545	0.88%
2025-09-08	2.280	2.260	2.280	2.260	2.330	1,024,000	2,349,220	2.2942	2.280	2.260	2.280	2.260	2.330	1,024,000	2.2942	-0.87%
2025-09-05	2.300	2.280	2.300	2.200	2.320	3,958,000	8,932,100	2.2567	2.300	2.280	2.300	2.200	2.320	3,958,000	2.2567	0.00%
2025-09-04	2.300	2.280	2.300	2.270	2.360	1,009,000	2,323,670	2.3029	2.300	2.280	2.300	2.270	2.360	1,009,000	2.3029	-2.54%
2025-09-03	2.360	2.330	2.360	2.330	2.470	758,000	1,796,300	2.3698	2.360	2.330	2.360	2.330	2.470	758,000	2.3698	-0.84%
2025-09-02	2.380	2.380	2.460	2.380	2.560	1,770,000	4,351,580	2.4585	2.380	2.380	2.460	2.380	2.560	1,770,000	2.4585	-3.25%
2025-09-01	2.460	2.450	2.460	2.350	2.460	1,265,000	3,063,290	2.4216	2.460	2.450	2.460	2.350	2.460	1,265,000	2.4216	1.65%
2025-08-29	2.420	2.400	2.420	2.400	2.450	771,000	1,870,910	2.4266	2.420	2.400	2.420	2.400	2.450	771,000	2.4266	0.83%
2025-08-28	2.400	2.390	2.400	2.310	2.430	1,220,000	2,899,700	2.3768	2.400	2.390	2.400	2.310	2.430	1,220,000	2.3768	1.69%
2025-08-27	2.360	2.340	2.360	2.290	2.390	2,137,000	5,012,130	2.3454	2.360	2.340	2.360	2.290	2.390	2,137,000	2.3454	-0.84%
2025-08-26	2.380	2.370	2.380	2.370	2.460	1,462,000	3,531,350	2.4154	2.380	2.370	2.380	2.370	2.460	1,462,000	2.4154	-0.42%
2025-08-25	2.390	2.380	2.390	2.220	2.640	10,700,000	25,088,780	2.3447	2.390	2.380	2.390	2.220	2.640	10,700,000	2.3447	-6.27%
2025-08-22	2.550	2.550	2.570	2.550	2.780	9,826,000	25,835,590	2.6293	2.550	2.550	2.570	2.550	2.780	9,826,000	2.6293	-2.30%
2025-08-21	2.610	2.610	2.630	2.600	2.850	9,717,000	26,213,626	2.6977	2.610	2.610	2.630	2.600	2.850	9,717,000	2.6977	-8.74%
2025-08-20	2.860	2.860	2.880	2.810	2.950	2,138,000	6,095,445	2.8510	2.860	2.860	2.880	2.810	2.950	2,138,000	2.8510	-3.70%
2025-08-19	2.970	2.960	2.970	2.920	3.020	1,470,060	4,355,713	2.9629	2.970	2.960	2.970	2.920	3.020	1,470,060	2.9629	-1.66%
2025-08-18	3.020	3.000	3.020	2.870	3.020	1,813,000	5,376,790	2.9657	3.020	3.000	3.020	2.870	3.020	1,813,000	2.9657	5.23%
2025-08-15	2.940	2.940	2.960	2.900	2.960	1,265,000	3,714,420	2.9363	2.870	2.870	2.890	2.831	2.890	1,295,854	2.8664	0.00%
2025-08-14	2.940	2.910	2.940	2.880	3.040	1,905,000	5,579,153	2.9287	2.870	2.841	2.870	2.811	2.968	1,951,463	2.8590	-0.34%
2025-08-13	2.950	2.910	2.950	2.810	3.090	5,004,000	14,796,270	2.9569	2.880	2.841	2.880	2.743	3.016	5,126,049	2.8865	4.61%
2025-08-12	2.820	2.810	2.830	2.810	3.000	3,094,010	8,895,378	2.8750	2.753	2.743	2.763	2.743	2.929	3,169,474	2.8066	-3.09%
2025-08-11	2.910	2.910	2.930	2.910	3.060	1,363,000	4,022,641	2.9513	2.841	2.841	2.860	2.841	2.987	1,396,244	2.8810	-1.02%
2025-08-08	2.940	2.930	2.940	2.880	2.950	643,000	1,870,000	2.9082	2.870	2.860	2.870	2.811	2.880	658,683	2.8390	0.68%
2025-08-07	2.920	2.910	2.920	2.890	2.950	871,000	2,540,460	2.9167	2.850	2.841	2.850	2.821	2.880	892,244	2.8473	-0.34%
2025-08-06	2.930	2.920	2.930	2.920	3.100	949,000	2,793,280	2.9434	2.860	2.850	2.860	2.850	3.026	972,146	2.8733	-2.01%
2025-08-05	2.990	2.960	2.990	2.930	3.030	1,528,000	4,565,910	2.9882	2.919	2.890	2.919	2.860	2.958	1,565,268	2.9170	0.00%
2025-08-04	2.990	2.940	2.990	2.860	3.000	1,533,000	4,499,850	2.9353	2.919	2.870	2.919	2.792	2.929	1,570,390	2.8654	2.05%
2025-08-01	2.930	2.930	2.950	2.910	2.990	1,911,000	5,616,580	2.9391	2.860	2.860	2.880	2.841	2.919	1,957,610	2.8691	-2.33%
2025-07-31	3.000	2.960	3.000	2.930	3.040	3,121,000	9,265,490	2.9688	2.929	2.890	2.929	2.860	2.968	3,197,122	2.8981	-1.96%
2025-07-30	3.060	3.060	3.080	3.050	3.150	2,966,000	9,179,100	3.0948	2.987	2.987	3.007	2.977	3.075	3,038,341	3.0211	-1.61%
2025-07-29	3.110	3.110	3.130	3.110	3.210	1,506,000	4,724,030	3.1368	3.036	3.036	3.055	3.036	3.134	1,542,732	3.0621	-2.20%
2025-07-28	3.180	3.150	3.180	3.150	3.300	4,234,000	13,540,520	3.1980	3.104	3.075	3.104	3.075	3.221	4,337,268	3.1219	-4.50%
2025-07-25	3.330	3.280	3.330	3.240	3.370	2,126,000	7,004,110	3.2945	3.251	3.202	3.251	3.163	3.290	2,177,854	3.2161	0.60%
2025-07-24	3.310	3.270	3.310	3.210	3.400	2,714,000	8,927,490	3.2894	3.231	3.192	3.231	3.134	3.319	2,780,195	3.2111	-2.65%
2025-07-23	3.400	3.390	3.400	3.310	3.440	1,061,000	3,592,350	3.3858	3.319	3.309	3.319	3.231	3.358	1,086,878	3.3052	2.72%
2025-07-22	3.310	3.270	3.310	3.260	3.390	1,740,000	5,745,990	3.3023	3.231	3.192	3.231	3.182	3.309	1,782,439	3.2237	-2.36%
2025-07-21	3.390	3.330	3.390	3.280	3.420	2,973,000	9,950,580	3.3470	3.309	3.251	3.309	3.202	3.339	3,045,512	3.2673	-0.59%
2025-07-18	3.410	3.390	3.410	3.350	3.620	4,614,000	15,740,260	3.4114	3.329	3.309	3.329	3.270	3.534	4,726,537	3.3302	-1.45%
2025-07-17	3.460	3.460	3.470	3.430	3.600	2,229,000	7,750,110	3.4769	3.378	3.378	3.387	3.348	3.514	2,283,366	3.3942	-4.95%
2025-07-16	3.640	3.630	3.640	3.390	3.640	2,115,000	7,448,650	3.5218	3.553	3.544	3.553	3.309	3.553	2,166,585	3.4380	5.81%
2025-07-15	3.440	3.420	3.440	3.400	3.510	1,733,000	5,952,840	3.4350	3.358	3.339	3.358	3.319	3.426	1,775,268	3.3532	-1.15%
2025-07-14	3.480	3.480	3.490	3.460	3.540	599,000	2,084,530	3.4800	3.397	3.397	3.407	3.378	3.456	613,610	3.3972	-0.57%
2025-07-11	3.500	3.500	3.550	3.490	3.640	1,579,000	5,589,560	3.5399	3.417	3.417	3.465	3.407	3.553	1,617,512	3.4557	-2.78%
2025-07-10	3.600	3.590	3.600	3.500	3.700	1,921,000	6,899,260	3.5915	3.514	3.505	3.514	3.417	3.612	1,967,854	3.5060	1.69%
2025-07-09	3.540	3.530	3.540	3.520	3.700	1,443,000	5,158,540	3.5749	3.456	3.446	3.456	3.436	3.612	1,478,195	3.4898	-1.94%
2025-07-08	3.610	3.600	3.610	3.560	3.690	1,130,000	4,066,640	3.5988	3.524	3.514	3.524	3.475	3.602	1,157,561	3.5131	1.12%
2025-07-07	3.570	3.560	3.570	3.400	3.690	3,568,000	12,486,700	3.4996	3.485	3.475	3.485	3.319	3.602	3,655,024	3.4163	-1.38%
2025-07-04	3.620	3.620	3.630	3.600	3.780	1,653,000	6,025,610	3.6453	3.534	3.534	3.544	3.514	3.690	1,693,317	3.5585	-2.95%
2025-07-03	3.730	3.720	3.730	3.650	3.730	845,000	3,119,400	3.6916	3.641	3.631	3.641	3.563	3.641	865,610	3.6037	2.19%
2025-07-02	3.650	3.650	3.680	3.620	3.830	3,870,000	14,301,850	3.6956	3.563	3.563	3.592	3.534	3.739	3,964,390	3.6076	-3.18%
2025-06-30	3.770	3.740	3.770	3.700	3.870	1,155,000	4,314,320	3.7353	3.680	3.651	3.680	3.612	3.778	1,183,171	3.6464	0.00%
2025-06-27	3.770	3.730	3.770	3.710	3.970	2,848,000	10,767,760	3.7808	3.680	3.641	3.680	3.622	3.875	2,917,463	3.6908	-4.07%
2025-06-26	3.930	3.870	3.930	3.840	4.040	2,086,000	8,179,260	3.9210	3.836	3.778	3.836	3.749	3.944	2,136,878	3.8277	-2.00%
2025-06-25	4.010	4.000	4.010	3.920	4.050	1,824,000	7,288,290	3.9958	3.915	3.905	3.915	3.827	3.954	1,868,488	3.9006	2.04%
2025-06-24	3.930	3.890	3.930	3.730	4.010	2,312,000	9,018,630	3.9008	3.836	3.797	3.836	3.641	3.915	2,368,390	3.8079	5.36%
2025-06-23	3.730	3.720	3.730	3.600	3.730	1,025,000	3,761,900	3.6701	3.641	3.631	3.641	3.514	3.641	1,050,000	3.5828	1.36%
2025-06-20	3.680	3.660	3.680	3.650	3.800	3,876,000	14,410,200	3.7178	3.592	3.573	3.592	3.563	3.710	3,970,537	3.6293	1.10%
2025-06-19	3.640	3.630	3.640	3.600	4.010	2,800,000	10,607,870	3.7885	3.553	3.544	3.553	3.514	3.915	2,868,293	3.6983	-5.45%
2025-06-18	3.850	3.780	3.850	3.710	3.860	165,000	624,160	3.7828	3.758	3.690	3.758	3.622	3.768	169,024	3.6927	1.32%
2025-06-17	3.800	3.740	3.800	3.700	3.850	790,000	2,951,040	3.7355	3.710	3.651	3.710	3.612	3.758	809,268	3.6466	0.00%
2025-06-16	3.800	3.760	3.800	3.580	3.950	9,032,000	33,340,390	3.6914	3.710	3.670	3.710	3.495	3.856	9,252,293	3.6035	-0.78%
2025-06-13	3.830	3.830	3.840	3.720	4.150	8,510,200	32,684,910	3.8407	3.739	3.739	3.749	3.631	4.051	8,717,766	3.7492	-7.49%
2025-06-12	4.140	4.080	4.140	4.040	4.240	3,393,000	13,952,450	4.1121	4.041	3.983	4.041	3.944	4.139	3,475,756	4.0142	-2.82%
2025-06-11	4.260	4.240	4.260	4.210	4.360	1,058,000	4,515,420	4.2679	4.159	4.139	4.159	4.110	4.256	1,083,805	4.1663	0.95%
2025-06-10	4.220	4.220	4.240	4.170	4.450	2,298,000	9,777,490	4.2548	4.120	4.120	4.139	4.071	4.344	2,354,049	4.1535	-4.74%
2025-06-09	4.430	4.420	4.430	4.260	4.500	3,549,000	15,686,940	4.4201	4.325	4.315	4.325	4.159	4.393	3,635,561	4.3149	2.31%
2025-06-06	4.330	4.260	4.330	4.150	4.400	1,960,000	8,312,720	4.2412	4.227	4.159	4.227	4.051	4.295	2,007,805	4.1402	-0.46%
2025-06-05	4.350	4.310	4.350	3.990	4.370	3,649,000	15,398,230	4.2198	4.246	4.207	4.246	3.895	4.266	3,738,000	4.1194	7.14%
2025-06-04	4.060	4.000	4.060	3.900	4.070	1,339,000	5,365,130	4.0068	3.963	3.905	3.963	3.807	3.973	1,371,659	3.9114	3.31%
2025-06-03	3.930	3.890	3.930	3.820	3.950	808,000	3,131,440	3.8755	3.836	3.797	3.836	3.729	3.856	827,707	3.7833	-0.25%
2025-06-02	3.940	3.900	3.940	3.820	4.050	1,775,000	6,955,780	3.9187	3.846	3.807	3.846	3.729	3.954	1,818,293	3.8254	-2.72%
2025-05-30	4.050	4.010	4.050	3.950	4.100	1,069,000	4,307,040	4.0290	3.954	3.915	3.954	3.856	4.002	1,095,073	3.9331	1.00%
2025-05-29	4.010	4.010	4.030	3.910	4.090	865,000	3,485,120	4.0290	3.915	3.915	3.934	3.817	3.993	886,098	3.9331	2.56%
2025-05-28	3.910	3.910	3.970	3.860	4.100	1,240,000	4,865,980	3.9242	3.817	3.817	3.875	3.768	4.002	1,270,244	3.8307	-3.22%
2025-05-27	4.040	4.010	4.050	3.880	4.080	1,951,000	7,736,004	3.9651	3.944	3.915	3.954	3.788	3.983	1,998,585	3.8707	4.12%
2025-05-26	3.880	3.880	3.920	3.730	4.150	7,583,000	29,353,110	3.8709	3.788	3.788	3.827	3.641	4.051	7,767,951	3.7787	-4.20%
2025-05-23	4.050	4.010	4.050	3.860	4.130	2,888,000	11,530,360	3.9925	3.954	3.915	3.954	3.768	4.032	2,958,439	3.8974	4.65%
2025-05-22	3.870	3.870	3.890	3.790	4.330	9,511,000	37,546,200	3.9477	3.778	3.778	3.797	3.700	4.227	9,742,976	3.8537	-8.51%
2025-05-21	4.230	4.230	4.260	4.190	4.400	1,347,000	5,721,970	4.2479	4.129	4.129	4.159	4.090	4.295	1,379,854	4.1468	-1.63%
2025-05-20	4.300	4.260	4.300	4.210	4.420	1,297,000	5,577,510	4.3003	4.198	4.159	4.198	4.110	4.315	1,328,634	4.1979	1.65%
2025-05-19	4.230	4.170	4.230	4.080	4.410	2,251,000	9,472,510	4.2081	4.129	4.071	4.129	3.983	4.305	2,305,902	4.1079	-1.63%
2025-05-16	4.300	4.300	4.310	4.290	4.640	2,001,000	8,787,730	4.3917	4.198	4.198	4.207	4.188	4.530	2,049,805	4.2871	-5.29%
2025-05-15	4.540	4.520	4.540	4.430	4.600	1,450,000	6,585,740	4.5419	4.432	4.412	4.432	4.325	4.490	1,485,366	4.4337	0.89%
2025-05-14	4.500	4.480	4.500	4.290	4.620	2,527,000	11,239,760	4.4479	4.393	4.373	4.393	4.188	4.510	2,588,634	4.3420	2.04%
2025-05-13	4.410	4.370	4.410	4.260	4.740	2,573,000	11,291,310	4.3884	4.305	4.266	4.305	4.159	4.627	2,635,756	4.2839	-3.50%
2025-05-12	4.570	4.570	4.690	4.500	4.750	1,839,000	8,440,700	4.5898	4.461	4.461	4.578	4.393	4.637	1,883,854	4.4805	-4.19%
2025-05-09	4.770	4.730	4.770	4.710	4.950	564,000	2,677,050	4.7465	4.656	4.617	4.656	4.598	4.832	577,756	4.6335	0.21%
2025-05-08	4.760	4.750	4.800	4.760	5.040	1,163,000	5,617,190	4.8299	4.647	4.637	4.686	4.647	4.920	1,191,366	4.7149	-3.84%
2025-05-07	4.950	4.900	4.950	4.900	5.070	450,000	2,237,320	4.9718	4.832	4.783	4.832	4.783	4.949	460,976	4.8534	0.00%
2025-05-06	4.950	4.930	4.950	4.870	5.140	1,169,394	5,776,750	4.9400	4.832	4.813	4.832	4.754	5.018	1,197,916	4.8223	-1.00%
2025-05-02	5.000	4.990	5.000	5.000	5.190	530,000	2,669,040	5.0359	4.881	4.871	4.881	4.881	5.066	542,927	4.9160	-1.77%
2025-04-30	5.090	5.080	5.090	4.920	5.300	1,622,000	8,251,581	5.0873	4.969	4.959	4.969	4.803	5.174	1,661,561	4.9662	-1.55%
2025-04-29	5.170	5.120	5.170	5.030	5.210	3,047,000	15,620,270	5.1264	5.047	4.998	5.047	4.910	5.086	3,121,317	5.0044	1.97%
2025-04-28	5.070	5.030	5.070	4.860	5.180	1,938,000	9,809,990	5.0619	4.949	4.910	4.949	4.744	5.057	1,985,268	4.9414	4.54%
2025-04-25	4.850	4.850	4.900	4.850	5.140	1,340,000	6,637,480	4.9533	4.735	4.735	4.783	4.735	5.018	1,372,683	4.8354	-3.58%
2025-04-24	5.030	5.030	5.050	4.950	5.220	794,000	3,988,640	5.0235	4.910	4.910	4.930	4.832	5.096	813,366	4.9039	-2.52%
2025-04-23	5.160	5.060	5.160	4.910	5.180	1,547,000	7,824,350	5.0578	5.037	4.940	5.037	4.793	5.057	1,584,732	4.9373	5.09%
2025-04-22	4.910	4.880	4.910	4.800	5.170	4,101,000	20,112,450	4.9043	4.793	4.764	4.793	4.686	5.047	4,201,024	4.7875	-2.77%
2025-04-17	5.050	5.040	5.050	4.890	5.200	2,044,000	10,338,180	5.0578	4.930	4.920	4.930	4.774	5.076	2,093,854	4.9374	0.60%
2025-04-16	5.020	4.990	5.030	4.780	5.220	3,421,000	16,853,360	4.9264	4.900	4.871	4.910	4.666	5.096	3,504,439	4.8091	-2.52%
2025-04-15	5.150	5.140	5.150	5.000	5.240	1,885,400	9,649,782	5.1182	5.027	5.018	5.027	4.881	5.115	1,931,385	4.9963	2.18%
2025-04-14	5.040	5.000	5.040	4.730	5.060	4,593,000	22,629,520	4.9270	4.920	4.881	4.920	4.617	4.940	4,705,024	4.8096	5.88%
2025-04-11	4.760	4.710	4.760	4.440	4.820	1,754,000	8,182,510	4.6651	4.647	4.598	4.647	4.334	4.705	1,796,780	4.5540	5.54%
2025-04-10	4.510	4.510	4.560	4.450	4.740	2,421,000	11,084,700	4.5786	4.403	4.403	4.451	4.344	4.627	2,480,049	4.4695	1.35%
2025-04-09	4.450	4.410	4.450	4.050	4.470	2,395,000	10,294,040	4.2981	4.344	4.305	4.344	3.954	4.364	2,453,415	4.1958	3.25%
2025-04-08	4.310	4.280	4.310	4.200	4.550	4,041,000	17,807,570	4.4067	4.207	4.178	4.207	4.100	4.442	4,139,561	4.3018	0.23%
2025-04-07	4.300	4.230	4.300	4.130	4.740	11,554,000	50,545,550	4.3747	4.198	4.129	4.198	4.032	4.627	11,835,805	4.2706	-8.90%
2025-04-03	4.720	4.690	4.720	4.470	4.800	4,039,000	18,703,320	4.6307	4.608	4.578	4.608	4.364	4.686	4,137,512	4.5204	0.85%
2025-04-02	4.680	4.630	4.680	4.600	4.830	1,537,000	7,179,070	4.6708	4.569	4.520	4.569	4.490	4.715	1,574,488	4.5596	0.00%
2025-04-01	4.680	4.640	4.680	4.610	4.910	1,553,000	7,394,900	4.7617	4.569	4.530	4.569	4.500	4.793	1,590,878	4.6483	-1.68%
2025-03-31	4.760	4.760	4.810	4.700	4.900	4,092,000	19,677,750	4.8088	4.647	4.647	4.695	4.588	4.783	4,191,805	4.6943	-1.86%
2025-03-28	4.850	4.820	4.860	4.630	4.860	4,465,000	21,422,410	4.7979	4.735	4.705	4.744	4.520	4.744	4,573,902	4.6836	4.75%
2025-03-27	4.630	4.610	4.630	4.490	4.700	3,278,000	15,175,250	4.6294	4.520	4.500	4.520	4.383	4.588	3,357,951	4.5192	2.66%
2025-03-26	4.510	4.450	4.510	4.350	4.520	2,294,000	10,101,550	4.4035	4.403	4.344	4.403	4.246	4.412	2,349,951	4.2986	4.64%
2025-03-25	4.310	4.310	4.380	4.100	4.450	2,255,000	9,578,120	4.2475	4.207	4.207	4.276	4.002	4.344	2,310,000	4.1464	0.70%
2025-03-24	4.280	4.260	4.280	4.200	4.470	2,682,000	11,503,110	4.2890	4.178	4.159	4.178	4.100	4.364	2,747,415	4.1869	-0.47%
2025-03-21	4.300	4.280	4.300	4.210	4.480	4,029,000	17,413,480	4.3220	4.198	4.178	4.198	4.110	4.373	4,127,268	4.2191	-1.15%
2025-03-20	4.350	4.340	4.350	4.310	4.590	2,180,000	9,676,570	4.4388	4.246	4.237	4.246	4.207	4.481	2,233,171	4.3331	-1.81%
2025-03-19	4.430	4.430	4.450	4.430	4.750	1,863,000	8,399,800	4.5087	4.325	4.325	4.344	4.325	4.637	1,908,439	4.4014	-5.34%
2025-03-18	4.680	4.670	4.680	4.490	4.760	3,581,000	16,653,110	4.6504	4.569	4.559	4.569	4.383	4.647	3,668,341	4.5397	1.74%
2025-03-17	4.600	4.550	4.600	4.400	4.660	4,209,000	19,228,630	4.5685	4.490	4.442	4.490	4.295	4.549	4,311,659	4.4597	4.55%
2025-03-14	4.400	4.360	4.400	4.120	4.530	3,677,000	16,059,480	4.3675	4.295	4.256	4.295	4.022	4.422	3,766,683	4.2636	3.04%
2025-03-13	4.270	4.240	4.270	4.150	4.520	2,335,000	9,968,010	4.2690	4.168	4.139	4.168	4.051	4.412	2,391,951	4.1673	-5.74%
2025-03-12	4.530	4.510	4.530	4.200	4.750	9,746,000	43,804,680	4.4946	4.422	4.403	4.422	4.100	4.637	9,983,707	4.3876	-0.66%
2025-03-11	4.560	4.530	4.560	3.950	4.560	9,291,000	39,810,860	4.2849	4.451	4.422	4.451	3.856	4.451	9,517,610	4.1829	12.87%
2025-03-10	4.040	4.010	4.060	3.760	4.270	5,274,588	20,974,052	3.9764	3.944	3.915	3.963	3.670	4.168	5,403,236	3.8818	-2.65%
2025-03-07	4.150	4.100	4.150	4.000	4.420	3,500,000	14,586,880	4.1677	4.051	4.002	4.051	3.905	4.315	3,585,366	4.0684	-4.82%
2025-03-06	4.360	4.350	4.370	4.030	4.400	4,002,000	16,878,540	4.2175	4.256	4.246	4.266	3.934	4.295	4,099,610	4.1171	8.19%
2025-03-05	4.030	3.960	4.080	3.900	4.280	2,868,000	11,713,180	4.0841	3.934	3.866	3.983	3.807	4.178	2,937,951	3.9869	0.75%
2025-03-04	4.000	3.980	4.000	3.940	4.070	1,929,000	7,716,860	4.0004	3.905	3.885	3.905	3.846	3.973	1,976,049	3.9052	-2.44%
2025-03-03	4.100	4.060	4.100	3.940	4.120	1,412,000	5,713,120	4.0461	4.002	3.963	4.002	3.846	4.022	1,446,439	3.9498	4.86%
2025-02-28	3.910	3.890	3.930	3.850	4.120	2,905,000	11,449,600	3.9413	3.817	3.797	3.836	3.758	4.022	2,975,854	3.8475	-5.10%
2025-02-27	4.120	4.110	4.120	3.740	4.180	4,975,000	20,006,940	4.0215	4.022	4.012	4.022	3.651	4.080	5,096,341	3.9257	10.16%
2025-02-26	3.740	3.710	3.740	3.390	3.830	3,090,000	11,315,890	3.6621	3.651	3.622	3.651	3.309	3.739	3,165,366	3.5749	8.41%
2025-02-25	3.450	3.430	3.450	3.410	3.620	2,006,000	7,007,820	3.4934	3.368	3.348	3.368	3.329	3.534	2,054,927	3.4103	-5.22%
2025-02-24	3.640	3.620	3.640	3.580	3.900	2,598,000	9,534,230	3.6698	3.553	3.534	3.553	3.495	3.807	2,661,366	3.5825	-4.21%
2025-02-21	3.800	3.790	3.800	3.620	3.920	5,878,000	22,408,890	3.8123	3.710	3.700	3.710	3.534	3.827	6,021,366	3.7216	1.60%
2025-02-20	3.740	3.730	3.740	3.440	3.870	5,374,000	19,545,020	3.6370	3.651	3.641	3.651	3.358	3.778	5,505,073	3.5504	7.78%
2025-02-19	3.470	3.470	3.480	3.300	3.700	6,282,000	21,418,245	3.4095	3.387	3.387	3.397	3.221	3.612	6,435,220	3.3283	-3.88%
2025-02-18	3.610	3.600	3.610	3.160	3.760	16,454,000	58,604,800	3.5617	3.524	3.514	3.524	3.085	3.670	16,855,317	3.4769	15.34%
2025-02-17	3.130	3.130	3.170	3.050	3.340	4,398,000	13,742,530	3.1247	3.055	3.055	3.095	2.977	3.260	4,505,268	3.0503	-6.29%
2025-02-14	3.340	3.330	3.340	3.220	3.500	5,255,000	17,417,310	3.3144	3.260	3.251	3.260	3.143	3.417	5,383,171	3.2355	-1.76%
2025-02-13	3.400	3.400	3.420	3.390	3.610	2,080,000	7,260,910	3.4908	3.319	3.319	3.339	3.309	3.524	2,130,732	3.4077	-7.10%
2025-02-12	3.660	3.660	3.670	3.600	3.900	3,920,685	14,709,530	3.7518	3.573	3.573	3.583	3.514	3.807	4,016,311	3.6624	-3.68%
2025-02-11	3.800	3.750	3.800	3.740	4.080	2,452,000	9,398,370	3.8329	3.710	3.661	3.710	3.651	3.983	2,511,805	3.7417	-4.28%
2025-02-10	3.970	3.940	3.980	3.890	4.100	3,604,523	14,327,057	3.9747	3.875	3.846	3.885	3.797	4.002	3,692,438	3.8801	0.25%
2025-02-07	3.960	3.940	3.960	3.880	4.120	769,000	3,039,790	3.9529	3.866	3.846	3.866	3.788	4.022	787,756	3.8588	-0.75%
2025-02-06	3.990	3.930	4.000	3.780	3.990	963,000	3,776,660	3.9218	3.895	3.836	3.905	3.690	3.895	986,488	3.8284	4.18%
2025-02-05	3.830	3.820	3.830	3.810	4.060	1,307,000	5,083,020	3.8891	3.739	3.729	3.739	3.719	3.963	1,338,878	3.7965	-5.90%
2025-02-04	4.070	4.060	4.070	3.990	4.100	836,000	3,388,340	4.0530	3.973	3.963	3.973	3.895	4.002	856,390	3.9565	2.52%
2025-02-03	3.970	3.970	4.000	3.870	4.010	379,000	1,486,360	3.9218	3.875	3.875	3.905	3.778	3.915	388,244	3.8284	-1.00%
2025-01-28	4.010	3.910	4.010	3.900	4.140	506,741	2,001,197	3.9492	3.915	3.817	3.915	3.807	4.041	519,101	3.8551	-1.23%
2025-01-27	4.060	4.060	4.080	3.920	4.180	1,781,000	7,311,850	4.1055	3.963	3.963	3.983	3.827	4.080	1,824,439	4.0077	4.64%
2025-01-24	3.880	3.840	3.880	3.710	3.900	3,481,016	13,306,630	3.8226	3.788	3.749	3.788	3.622	3.807	3,565,919	3.7316	6.01%
2025-01-23	3.660	3.660	3.690	3.660	3.900	1,229,000	4,607,570	3.7490	3.573	3.573	3.602	3.573	3.807	1,258,976	3.6598	-4.19%
2025-01-22	3.820	3.780	3.820	3.760	4.090	1,851,000	7,069,890	3.8195	3.729	3.690	3.729	3.670	3.993	1,896,146	3.7286	-4.50%
2025-01-21	4.000	4.000	4.030	3.770	4.260	2,903,000	11,842,620	4.0794	3.905	3.905	3.934	3.680	4.159	2,973,805	3.9823	0.76%
2025-01-20	3.970	3.940	3.970	3.910	4.060	187,000	739,470	3.9544	3.875	3.846	3.875	3.817	3.963	191,561	3.8602	1.53%
2025-01-17	3.910	3.910	3.950	3.850	4.090	970,000	3,801,510	3.9191	3.817	3.817	3.856	3.758	3.993	993,659	3.8258	-3.22%
2025-01-16	4.040	4.030	4.040	3.940	4.200	1,580,000	6,336,580	4.0105	3.944	3.934	3.944	3.846	4.100	1,618,537	3.9150	-1.22%
2025-01-15	4.090	4.090	4.120	3.950	4.180	1,541,712	6,262,668	4.0622	3.993	3.993	4.022	3.856	4.080	1,579,315	3.9654	3.28%
2025-01-14	3.960	3.960	4.000	3.960	4.120	697,000	2,791,150	4.0045	3.866	3.866	3.905	3.866	4.022	714,000	3.9092	-1.98%
2025-01-13	4.040	4.040	4.050	3.910	4.170	819,000	3,247,310	3.9650	3.944	3.944	3.954	3.817	4.071	838,976	3.8706	1.00%
2025-01-10	4.000	3.960	4.000	3.940	4.310	1,444,000	5,852,993	4.0533	3.905	3.866	3.905	3.846	4.207	1,479,220	3.9568	-1.48%
2025-01-09	4.060	4.020	4.070	4.000	4.400	2,202,000	8,985,940	4.0808	3.963	3.924	3.973	3.905	4.295	2,255,707	3.9836	-3.10%
2025-01-08	4.190	4.180	4.190	4.170	4.390	783,000	3,296,450	4.2100	4.090	4.080	4.090	4.071	4.285	802,098	4.1098	-3.23%
2025-01-07	4.330	4.280	4.330	4.240	4.630	2,028,000	8,791,778	4.3352	4.227	4.178	4.227	4.139	4.520	2,077,463	4.2320	-3.56%
2025-01-06	4.490	4.450	4.500	4.450	4.740	1,532,408	6,971,063	4.5491	4.383	4.344	4.393	4.344	4.627	1,569,784	4.4408	-3.23%
2025-01-03	4.640	4.610	4.640	4.550	5.000	1,614,000	7,525,050	4.6624	4.530	4.500	4.530	4.442	4.881	1,653,366	4.5514	-2.93%
2025-01-02	4.780	4.770	4.780	4.780	5.080	2,146,265	10,519,365	4.9012	4.666	4.656	4.666	4.666	4.959	2,198,613	4.7845	-6.27%
2024-12-31	5.100	5.060	5.110	4.960	5.130	1,527,000	7,764,210	5.0846	4.979	4.940	4.988	4.842	5.008	1,564,244	4.9636	4.72%
2024-12-30	4.870	4.870	4.910	4.850	5.160	5,549,000	27,544,790	4.9639	4.754	4.754	4.793	4.735	5.037	5,684,341	4.8457	-2.60%
2024-12-27	5.000	5.000	5.080	4.910	5.180	6,077,000	30,339,005	4.9924	4.881	4.881	4.959	4.793	5.057	6,225,220	4.8736	1.83%
2024-12-24	4.910	4.840	4.910	4.800	5.070	382,000	1,873,190	4.9036	4.793	4.725	4.793	4.686	4.949	391,317	4.7869	1.87%
2024-12-23	4.820	4.800	4.820	4.600	4.890	3,179,000	15,116,070	4.7550	4.705	4.686	4.705	4.490	4.774	3,256,537	4.6418	-2.03%
2024-12-20	4.920	4.920	4.930	4.810	5.190	1,380,000	6,875,860	4.9825	4.803	4.803	4.813	4.695	5.066	1,413,659	4.8639	-3.34%
2024-12-19	5.090	5.070	5.090	5.020	5.230	1,000,000	5,088,540	5.0885	4.969	4.949	4.969	4.900	5.105	1,024,390	4.9674	-2.30%
2024-12-18	5.210	5.210	5.270	5.070	5.570	4,875,000	26,108,920	5.3557	5.086	5.086	5.145	4.949	5.437	4,993,902	5.2282	4.62%
2024-12-17	4.980	4.940	4.990	4.920	5.020	1,438,000	7,138,960	4.9645	4.861	4.822	4.871	4.803	4.900	1,473,073	4.8463	-0.80%
2024-12-16	5.020	4.990	5.020	4.930	5.050	865,000	4,299,470	4.9705	4.900	4.871	4.900	4.813	4.930	886,098	4.8521	0.40%
2024-12-13	5.000	4.990	5.000	4.950	5.060	1,203,787	6,018,147	4.9993	4.881	4.871	4.881	4.832	4.940	1,233,148	4.8803	-3.29%
2024-12-12	5.170	5.140	5.170	5.030	5.170	6,482,000	32,752,270	5.0528	5.047	5.018	5.047	4.910	5.047	6,640,098	4.9325	2.58%
2024-12-11	5.040	5.020	5.100	5.010	5.130	638,000	3,235,020	5.0706	4.920	4.900	4.979	4.891	5.008	653,561	4.9498	-1.18%
2024-12-10	5.100	5.070	5.100	5.050	5.400	1,541,000	8,004,545	5.1944	4.979	4.949	4.979	4.930	5.271	1,578,585	5.0707	-1.35%
2024-12-09	5.170	5.170	5.180	4.910	5.170	1,459,000	7,370,990	5.0521	5.047	5.047	5.057	4.793	5.047	1,494,585	4.9318	0.98%
2024-12-06	5.120	5.120	5.130	5.000	5.220	1,575,000	8,030,460	5.0987	4.998	4.998	5.008	4.881	5.096	1,613,415	4.9773	0.79%
2024-12-05	5.080	5.070	5.090	5.030	5.220	325,000	1,659,605	5.1065	4.959	4.949	4.969	4.910	5.096	332,927	4.9849	-0.20%
2024-12-04	5.090	5.090	5.120	5.090	5.360	492,000	2,573,870	5.2314	4.969	4.969	4.998	4.969	5.232	504,000	5.1069	-3.96%
2024-12-03	5.300	5.140	5.300	5.100	5.390	882,000	4,629,040	5.2483	5.174	5.018	5.174	4.979	5.262	903,512	5.1234	0.00%
2024-12-02	5.300	5.150	5.300	5.100	5.340	678,000	3,537,830	5.2180	5.174	5.027	5.174	4.979	5.213	694,537	5.0938	2.71%
2024-11-29	5.160	5.160	5.180	5.110	5.300	845,000	4,429,800	5.2424	5.037	5.037	5.057	4.988	5.174	865,610	5.1175	0.19%
2024-11-28	5.150	5.150	5.180	5.040	5.200	938,000	4,821,210	5.1399	5.027	5.027	5.057	4.920	5.076	960,878	5.0175	0.39%
2024-11-27	5.130	5.130	5.140	5.030	5.250	1,374,000	7,072,800	5.1476	5.008	5.008	5.018	4.910	5.125	1,407,512	5.0250	1.18%
2024-11-26	5.070	5.070	5.130	4.920	5.230	3,063,984	15,488,779	5.0551	4.949	4.949	5.008	4.803	5.105	3,138,715	4.9348	1.00%
2024-11-25	5.020	5.000	5.030	4.970	5.150	1,129,000	5,692,970	5.0425	4.900	4.881	4.910	4.852	5.027	1,156,537	4.9224	0.00%
2024-11-22	5.020	5.020	5.060	4.980	5.250	1,769,000	8,989,165	5.0815	4.900	4.900	4.940	4.861	5.125	1,812,146	4.9605	-1.18%
2024-11-21	5.080	5.070	5.080	4.950	5.200	1,264,000	6,425,480	5.0834	4.959	4.949	4.959	4.832	5.076	1,294,829	4.9624	-0.20%
2024-11-20	5.090	5.080	5.120	4.900	5.140	712,000	3,592,069	5.0450	4.969	4.959	4.998	4.783	5.018	729,366	4.9249	2.21%
2024-11-19	4.980	4.950	4.980	4.910	5.000	490,000	2,425,370	4.9497	4.861	4.832	4.861	4.793	4.881	501,951	4.8319	0.00%
2024-11-18	4.980	4.950	4.980	4.830	4.980	397,000	1,961,517	4.9408	4.861	4.832	4.861	4.715	4.861	406,683	4.8232	1.63%
2024-11-15	4.900	4.900	4.930	4.780	4.950	916,000	4,478,200	4.8889	4.783	4.783	4.813	4.666	4.832	938,341	4.7725	2.51%
2024-11-14	4.780	4.770	4.850	4.780	5.090	1,119,000	5,465,840	4.8846	4.666	4.656	4.735	4.666	4.969	1,146,293	4.7683	-4.02%
2024-11-13	4.980	4.980	5.000	4.780	4.980	1,646,000	7,984,110	4.8506	4.861	4.861	4.881	4.666	4.861	1,686,146	4.7351	-0.20%
2024-11-12	4.990	4.960	4.990	4.880	5.120	1,622,000	8,070,330	4.9755	4.871	4.842	4.871	4.764	4.998	1,661,561	4.8571	-1.19%
2024-11-11	5.050	5.030	5.050	4.960	5.120	1,164,000	5,851,430	5.0270	4.930	4.910	4.930	4.842	4.998	1,192,390	4.9073	0.20%
2024-11-08	5.040	5.040	5.050	4.950	5.250	2,705,000	13,631,173	5.0393	4.920	4.920	4.930	4.832	5.125	2,770,976	4.9193	-2.51%
2024-11-07	5.170	5.090	5.170	4.840	5.180	2,818,000	14,280,255	5.0675	5.047	4.969	5.047	4.725	5.057	2,886,732	4.9469	5.51%
2024-11-06	4.900	4.900	4.910	4.700	5.150	4,393,000	21,235,140	4.8339	4.783	4.783	4.793	4.588	5.027	4,500,146	4.7188	-2.20%
2024-11-05	5.010	4.970	5.010	4.890	5.170	3,261,695	16,286,009	4.9931	4.891	4.852	4.891	4.774	5.047	3,341,249	4.8742	-2.72%
2024-11-04	5.150	5.120	5.150	5.030	5.210	1,170,000	5,963,800	5.0973	5.027	4.998	5.027	4.910	5.086	1,198,537	4.9759	0.98%
2024-11-01	5.100	5.050	5.100	4.980	5.200	1,165,000	5,910,370	5.0733	4.979	4.930	4.979	4.861	5.076	1,193,415	4.9525	1.80%
2024-10-31	5.010	4.990	5.020	4.880	5.090	1,054,000	5,244,270	4.9756	4.891	4.871	4.900	4.764	4.969	1,079,707	4.8571	1.01%
2024-10-30	4.960	4.960	4.970	4.900	5.120	1,452,000	7,202,480	4.9604	4.842	4.842	4.852	4.783	4.998	1,487,415	4.8423	-1.39%
2024-10-29	5.030	5.030	5.040	4.880	5.190	4,071,294	20,391,657	5.0086	4.910	4.910	4.920	4.764	5.066	4,170,594	4.8894	-1.76%
2024-10-28	5.120	5.040	5.120	4.900	5.390	3,867,000	19,413,279	5.0202	4.998	4.920	4.998	4.783	5.262	3,961,317	4.9007	-0.97%
2024-10-25	5.170	5.170	5.190	5.170	5.400	2,244,000	11,854,765	5.2829	5.047	5.047	5.066	5.047	5.271	2,298,732	5.1571	-1.90%
2024-10-24	5.270	5.180	5.270	5.060	5.490	4,160,000	21,635,241	5.2008	5.145	5.057	5.145	4.940	5.359	4,261,463	5.0770	-4.18%
2024-10-23	5.500	5.490	5.500	5.490	5.820	2,009,000	11,289,292	5.6194	5.369	5.359	5.369	5.359	5.681	2,058,000	5.4856	-3.17%
2024-10-22	5.680	5.610	5.700	5.410	5.770	2,439,000	13,694,817	5.6149	5.545	5.476	5.564	5.281	5.633	2,498,488	5.4812	2.34%
2024-10-21	5.550	5.550	5.560	5.430	5.990	4,450,000	24,868,475	5.5884	5.418	5.418	5.428	5.301	5.847	4,558,537	5.4554	-6.57%
2024-10-18	5.940	5.850	5.940	5.610	6.100	2,979,000	17,356,010	5.8261	5.799	5.711	5.799	5.476	5.955	3,051,659	5.6874	0.17%
2024-10-17	5.930	5.890	5.930	5.780	6.150	1,559,000	9,345,700	5.9947	5.789	5.750	5.789	5.642	6.004	1,597,024	5.8519	0.68%
2024-10-16	5.890	5.830	5.890	5.790	6.030	1,218,000	7,185,690	5.8996	5.750	5.691	5.750	5.652	5.886	1,247,707	5.7591	-1.34%
2024-10-15	5.970	5.900	5.970	5.770	6.190	1,900,000	11,288,880	5.9415	5.828	5.760	5.828	5.633	6.043	1,946,341	5.8001	-3.24%
2024-10-14	6.170	6.150	6.170	6.000	6.420	2,603,000	15,945,430	6.1258	6.023	6.004	6.023	5.857	6.267	2,666,488	5.9799	-0.80%
2024-10-10	6.220	6.170	6.220	6.000	6.400	1,920,695	11,872,994	6.1816	6.072	6.023	6.072	5.857	6.248	1,967,541	6.0344	2.13%
2024-10-09	6.090	5.910	6.090	5.800	6.500	3,265,000	19,813,980	6.0686	5.945	5.769	5.945	5.662	6.345	3,344,634	5.9241	-2.56%
2024-10-08	6.250	6.150	6.250	6.150	7.000	5,302,782	34,158,743	6.4417	6.101	6.004	6.101	6.004	6.833	5,432,118	6.2883	-9.42%
2024-10-07	6.900	6.900	6.920	6.510	7.230	6,718,000	45,778,080	6.8142	6.736	6.736	6.755	6.355	7.058	6,881,854	6.6520	-2.68%
2024-10-04	7.090	7.020	7.090	6.960	7.120	3,205,000	22,530,208	7.0297	6.921	6.853	6.921	6.794	6.950	3,283,171	6.8623	1.87%
2024-10-03	6.960	6.950	6.960	6.650	7.390	3,186,000	21,789,631	6.8392	6.794	6.785	6.794	6.492	7.214	3,263,707	6.6763	-3.60%
2024-10-02	7.220	7.200	7.220	7.040	7.570	7,323,000	53,530,810	7.3100	7.048	7.029	7.048	6.872	7.390	7,501,610	7.1359	-0.28%
2024-09-30	7.240	7.180	7.240	6.770	7.290	10,744,000	75,483,000	7.0256	7.068	7.009	7.068	6.609	7.116	11,006,049	6.8583	11.56%
2024-09-27	6.490	6.470	6.490	6.060	6.580	10,337,000	66,273,630	6.4113	6.335	6.316	6.335	5.916	6.423	10,589,122	6.2587	13.07%
2024-09-26	5.740	5.720	5.740	5.470	5.760	5,862,000	32,922,160	5.6162	5.603	5.584	5.603	5.340	5.623	6,004,976	5.4825	4.94%
2024-09-25	5.470	5.430	5.470	5.310	5.500	4,030,000	21,912,795	5.4374	5.340	5.301	5.340	5.184	5.369	4,128,293	5.3080	3.21%
2024-09-24	5.300	5.300	5.310	5.150	5.430	2,434,000	12,816,385	5.2656	5.174	5.174	5.184	5.027	5.301	2,493,366	5.1402	-1.49%
2024-09-23	5.380	5.360	5.380	5.310	5.480	2,802,441	15,051,447	5.3708	5.252	5.232	5.252	5.184	5.350	2,870,793	5.2430	0.94%
2024-09-20	5.330	5.330	5.350	5.310	5.530	1,095,000	5,897,010	5.3854	5.203	5.203	5.223	5.184	5.398	1,121,707	5.2572	-0.93%
2024-09-19	5.380	5.380	5.390	5.050	5.450	3,565,000	18,714,599	5.2495	5.252	5.252	5.262	4.930	5.320	3,651,951	5.1245	4.67%
2024-09-17	5.140	5.070	5.140	5.000	5.190	844,000	4,289,010	5.0818	5.018	4.949	5.018	4.881	5.066	864,585	4.9608	0.59%
2024-09-16	5.110	5.110	5.190	5.000	5.260	852,920	4,366,208	5.1191	4.988	4.988	5.066	4.881	5.135	873,723	4.9972	-3.95%
2024-09-13	5.320	5.290	5.320	5.230	5.560	890,000	4,792,840	5.3852	5.193	5.164	5.193	5.105	5.428	911,707	5.2570	1.53%
2024-09-12	5.240	5.240	5.260	5.240	5.480	1,317,000	7,061,740	5.3620	5.115	5.115	5.135	5.115	5.350	1,349,122	5.2343	-1.13%
2024-09-11	5.300	5.300	5.330	5.200	5.360	1,437,000	7,581,505	5.2759	5.174	5.174	5.203	5.076	5.232	1,472,049	5.1503	-0.19%
2024-09-10	5.310	5.310	5.320	5.290	5.550	1,435,000	7,723,140	5.3820	5.184	5.184	5.193	5.164	5.418	1,470,000	5.2538	-2.93%
2024-09-09	5.470	5.470	5.500	5.470	5.840	1,841,000	10,171,470	5.5250	5.340	5.340	5.369	5.340	5.701	1,885,902	5.3934	-4.70%
2024-09-05	5.740	5.670	5.740	5.600	5.810	1,132,000	6,437,960	5.6872	5.603	5.535	5.603	5.467	5.672	1,159,610	5.5518	0.53%
2024-09-04	5.710	5.580	5.720	5.500	5.710	1,575,000	8,817,050	5.5981	5.574	5.447	5.584	5.369	5.574	1,613,415	5.4648	0.18%
2024-09-03	5.700	5.650	5.700	5.590	5.800	1,264,000	7,212,170	5.7058	5.564	5.515	5.564	5.457	5.662	1,294,829	5.5700	0.35%
2024-09-02	5.680	5.570	5.680	5.510	5.690	1,754,000	9,845,460	5.6131	5.545	5.437	5.545	5.379	5.555	1,796,780	5.4795	3.27%
2024-08-30	5.500	5.500	5.530	5.440	5.730	2,920,000	16,147,895	5.5301	5.369	5.369	5.398	5.310	5.594	2,991,220	5.3984	-3.34%
2024-08-29	5.690	5.590	5.690	5.430	5.740	1,595,000	8,906,370	5.5839	5.555	5.457	5.555	5.301	5.603	1,633,902	5.4510	2.89%
2024-08-28	5.530	5.510	5.530	5.410	5.850	2,096,000	11,670,260	5.5679	5.398	5.379	5.398	5.281	5.711	2,147,122	5.4353	-3.99%
2024-08-27	5.760	5.700	5.760	5.670	5.870	798,925	4,580,848	5.7338	5.623	5.564	5.623	5.535	5.730	818,411	5.5972	-0.69%
2024-08-26	5.800	5.700	5.800	5.690	5.840	1,476,000	8,510,380	5.7658	5.662	5.564	5.662	5.555	5.701	1,512,000	5.6286	2.11%
2024-08-23	5.680	5.650	5.680	5.580	6.000	2,007,000	11,394,400	5.6773	5.545	5.515	5.545	5.447	5.857	2,055,951	5.5422	-3.07%
2024-08-22	5.860	5.830	5.860	5.820	6.030	2,053,000	12,073,210	5.8808	5.720	5.691	5.720	5.681	5.886	2,103,073	5.7407	-0.51%
2024-08-21	5.890	5.860	5.890	5.470	5.900	3,079,000	17,844,750	5.7956	5.750	5.720	5.750	5.340	5.760	3,154,098	5.6576	5.94%
2024-08-20	5.560	5.560	5.580	5.360	5.870	3,425,000	19,167,905	5.5965	5.428	5.428	5.447	5.232	5.730	3,508,537	5.4632	-3.81%
2024-08-19	5.780	5.760	5.780	5.670	5.950	3,793,000	22,035,020	5.8094	5.642	5.623	5.642	5.535	5.808	3,885,512	5.6711	1.40%
2024-08-16	5.700	5.650	5.700	5.100	6.040	17,913,700	101,548,635	5.6688	5.564	5.515	5.564	4.979	5.896	18,350,620	5.5338	11.11%
2024-08-15	5.130	5.110	5.130	5.030	5.200	4,292,000	21,990,870	5.1237	5.008	4.988	5.008	4.910	5.076	4,396,683	5.0017	-0.39%
2024-08-14	5.150	5.110	5.150	4.980	5.200	4,604,450	23,470,410	5.0973	5.027	4.988	5.027	4.861	5.076	4,716,754	4.9760	3.62%
2024-08-13	4.970	4.910	4.970	4.770	4.980	2,610,000	12,682,000	4.8590	4.852	4.793	4.852	4.656	4.861	2,673,659	4.7433	3.97%
2024-08-12	4.780	4.780	4.800	4.700	4.900	3,954,000	18,897,965	4.7795	4.666	4.666	4.686	4.588	4.783	4,050,439	4.6657	-1.44%
2024-08-09	4.850	4.810	4.850	4.710	4.920	3,425,000	16,572,210	4.8386	4.735	4.695	4.735	4.598	4.803	3,508,537	4.7234	2.97%
2024-08-08	4.710	4.710	4.750	4.630	4.970	6,440,000	30,617,410	4.7543	4.598	4.598	4.637	4.520	4.852	6,597,073	4.6411	-5.42%
2024-08-07	4.980	4.980	4.990	4.700	5.040	5,883,000	28,982,030	4.9264	4.861	4.861	4.871	4.588	4.920	6,026,488	4.8091	4.18%
2024-08-06	4.780	4.710	4.780	4.370	5.000	7,147,000	32,713,570	4.5772	4.666	4.598	4.666	4.266	4.881	7,321,317	4.4683	9.63%
2024-08-05	4.360	4.350	4.360	4.130	4.490	6,683,000	28,996,960	4.3389	4.256	4.246	4.256	4.032	4.383	6,846,000	4.2356	3.81%
2024-08-02	4.200	4.200	4.210	4.070	4.340	3,205,000	13,437,690	4.1927	4.100	4.100	4.110	3.973	4.237	3,283,171	4.0929	-3.67%
2024-08-01	4.360	4.320	4.360	4.180	4.460	2,497,000	10,641,353	4.2617	4.256	4.217	4.256	4.080	4.354	2,557,902	4.1602	-1.13%
2024-07-31	4.410	4.330	4.410	4.160	4.410	754,000	3,248,500	4.3084	4.305	4.227	4.305	4.061	4.305	772,390	4.2058	4.50%
2024-07-30	4.220	4.160	4.230	4.030	4.270	163,000	678,990	4.1656	4.120	4.061	4.129	3.934	4.168	166,976	4.0664	0.72%
2024-07-29	4.190	4.160	4.190	4.080	4.250	349,000	1,463,770	4.1942	4.090	4.061	4.090	3.983	4.149	357,512	4.0943	1.45%
2024-07-26	4.130	4.100	4.140	3.970	4.140	726,000	2,936,320	4.0445	4.032	4.002	4.041	3.875	4.041	743,707	3.9482	0.49%
2024-07-25	4.110	4.110	4.120	4.010	4.400	3,026,000	12,440,780	4.1113	4.012	4.012	4.022	3.915	4.295	3,099,805	4.0134	-4.86%
2024-07-24	4.320	4.260	4.320	4.190	4.450	1,364,000	5,844,910	4.2851	4.217	4.159	4.217	4.090	4.344	1,397,268	4.1831	-3.57%
2024-07-23	4.480	4.430	4.490	4.350	4.560	778,000	3,471,670	4.4623	4.373	4.325	4.383	4.246	4.451	796,976	4.3561	0.22%
2024-07-22	4.470	4.430	4.470	4.260	4.500	794,000	3,488,440	4.3935	4.364	4.325	4.364	4.159	4.393	813,366	4.2889	2.05%
2024-07-19	4.380	4.380	4.390	4.330	4.450	500,000	2,195,450	4.3909	4.276	4.276	4.285	4.227	4.344	512,195	4.2864	-2.01%
2024-07-18	4.470	4.440	4.480	4.280	4.490	574,000	2,518,930	4.3884	4.364	4.334	4.373	4.178	4.383	588,000	4.2839	3.23%
2024-07-17	4.330	4.310	4.360	4.220	4.410	968,000	4,173,520	4.3115	4.227	4.207	4.256	4.120	4.305	991,610	4.2088	0.70%
2024-07-16	4.300	4.290	4.300	4.200	4.670	3,042,000	13,110,000	4.3097	4.198	4.188	4.198	4.100	4.559	3,116,195	4.2071	-6.93%
2024-07-15	4.620	4.550	4.620	4.460	4.720	462,000	2,102,960	4.5519	4.510	4.442	4.510	4.354	4.608	473,268	4.4435	-1.07%
2024-07-12	4.670	4.670	4.680	4.560	4.780	2,179,000	10,119,230	4.6440	4.559	4.559	4.569	4.451	4.666	2,232,146	4.5334	-1.68%
2024-07-11	4.750	4.700	4.750	4.460	4.760	1,904,000	8,812,495	4.6284	4.637	4.588	4.637	4.354	4.647	1,950,439	4.5182	6.50%
2024-07-10	4.460	4.420	4.460	4.420	4.600	354,000	1,592,040	4.4973	4.354	4.315	4.354	4.315	4.490	362,634	4.3902	-0.89%
2024-07-09	4.500	4.460	4.500	4.330	4.570	1,931,000	8,650,200	4.4796	4.393	4.354	4.393	4.227	4.461	1,978,098	4.3730	2.27%
2024-07-08	4.400	4.370	4.400	4.340	4.530	521,000	2,288,300	4.3921	4.295	4.266	4.295	4.237	4.422	533,707	4.2876	-2.22%
2024-07-05	4.500	4.460	4.500	4.360	4.590	751,000	3,360,010	4.4740	4.393	4.354	4.393	4.256	4.481	769,317	4.3675	0.67%
2024-07-04	4.470	4.450	4.470	4.410	4.620	809,300	3,653,654	4.5146	4.364	4.344	4.364	4.305	4.510	829,039	4.4071	-0.67%
2024-07-03	4.500	4.460	4.500	4.430	4.740	1,333,000	5,969,210	4.4780	4.393	4.354	4.393	4.325	4.627	1,365,512	4.3714	-1.32%
2024-07-02	4.560	4.530	4.560	4.420	4.750	4,339,000	19,756,770	4.5533	4.451	4.422	4.451	4.315	4.637	4,444,829	4.4449	-3.39%
2024-06-28	4.720	4.690	4.720	4.460	4.740	662,000	3,089,660	4.6672	4.608	4.578	4.608	4.354	4.627	678,146	4.5560	1.94%
2024-06-27	4.630	4.540	4.630	4.520	4.720	1,045,000	4,797,210	4.5906	4.520	4.432	4.520	4.412	4.608	1,070,488	4.4813	0.22%
2024-06-26	4.620	4.620	4.660	4.570	4.830	2,877,450	13,464,645	4.6794	4.510	4.510	4.549	4.461	4.715	2,947,632	4.5680	-5.13%
2024-06-25	4.870	4.830	4.870	4.800	5.000	795,000	3,895,660	4.9002	4.754	4.715	4.754	4.686	4.881	814,390	4.7835	1.46%
2024-06-24	4.800	4.800	4.830	4.680	4.890	1,071,000	5,079,700	4.7430	4.686	4.686	4.715	4.569	4.774	1,097,122	4.6300	-0.41%
2024-06-21	4.820	4.780	4.820	4.780	4.910	938,000	4,523,500	4.8225	4.705	4.666	4.705	4.666	4.793	960,878	4.7077	-0.62%
2024-06-20	4.850	4.840	4.850	4.710	4.960	989,000	4,744,990	4.7978	4.735	4.725	4.735	4.598	4.842	1,013,122	4.6835	-1.42%
2024-06-19	4.920	4.920	4.930	4.800	4.980	2,178,000	10,733,150	4.9280	4.803	4.803	4.813	4.686	4.861	2,231,122	4.8107	2.07%
2024-06-18	4.820	4.780	4.820	4.700	4.830	1,887,000	9,017,180	4.7786	4.705	4.666	4.705	4.588	4.715	1,933,024	4.6648	1.90%
2024-06-17	4.730	4.710	4.730	4.650	4.780	958,000	4,509,220	4.7069	4.617	4.598	4.617	4.539	4.666	981,366	4.5948	0.64%
2024-06-14	4.700	4.660	4.710	4.580	4.830	4,701,000	21,993,490	4.6785	4.588	4.549	4.598	4.471	4.715	4,815,659	4.5671	-1.05%
2024-06-13	4.750	4.750	4.770	4.660	4.960	4,705,000	22,608,570	4.8052	4.637	4.637	4.656	4.549	4.842	4,819,756	4.6908	-2.66%
2024-06-12	4.880	4.840	4.880	4.830	5.040	2,020,000	9,931,160	4.9164	4.764	4.725	4.764	4.715	4.920	2,069,268	4.7994	-1.01%
2024-06-11	4.930	4.930	4.960	4.830	5.080	871,000	4,307,190	4.9451	4.813	4.813	4.842	4.715	4.959	892,244	4.8274	0.00%
2024-06-07	4.930	4.930	4.940	4.870	5.140	1,481,000	7,380,030	4.9831	4.813	4.813	4.822	4.754	5.018	1,517,122	4.8645	-1.40%
2024-06-06	5.000	4.940	5.000	4.730	5.060	3,395,000	16,589,630	4.8865	4.881	4.822	4.881	4.617	4.940	3,477,805	4.7701	2.04%
2024-06-05	4.900	4.900	4.910	4.900	5.300	3,496,000	17,635,470	5.0445	4.783	4.783	4.793	4.783	5.174	3,581,268	4.9244	-7.02%
2024-06-04	5.270	5.230	5.270	5.040	5.340	3,349,000	17,461,330	5.2139	5.145	5.105	5.145	4.920	5.213	3,430,683	5.0898	2.93%
2024-06-03	5.120	5.120	5.130	4.760	5.480	7,015,523	36,348,824	5.1812	4.998	4.998	5.008	4.647	5.350	7,186,633	5.0578	4.70%
2024-05-31	4.890	4.860	4.890	4.800	4.980	3,216,000	15,724,615	4.8895	4.774	4.744	4.774	4.686	4.861	3,294,439	4.7731	2.95%
2024-05-30	4.750	4.750	4.810	4.690	4.940	1,377,000	6,609,640	4.8000	4.637	4.637	4.695	4.578	4.822	1,410,585	4.6857	-1.45%
2024-05-29	4.820	4.820	4.850	4.790	5.010	1,460,000	7,093,630	4.8587	4.705	4.705	4.735	4.676	4.891	1,495,610	4.7430	1.05%
2024-05-28	4.770	4.770	4.830	4.600	4.880	2,651,000	12,494,340	4.7131	4.656	4.656	4.715	4.490	4.764	2,715,659	4.6009	1.27%
2024-05-27	4.710	4.700	4.710	4.620	4.850	3,033,000	14,288,500	4.7110	4.598	4.588	4.598	4.510	4.735	3,106,976	4.5988	-1.88%
2024-05-24	4.800	4.760	4.800	4.720	5.100	5,058,000	24,354,710	4.8151	4.686	4.647	4.686	4.608	4.979	5,181,366	4.7004	-4.00%
2024-05-23	5.000	4.940	5.000	4.940	5.100	847,000	4,239,790	5.0057	4.881	4.822	4.881	4.822	4.979	867,659	4.8865	-0.99%
2024-05-22	5.050	5.030	5.050	4.820	5.090	3,681,000	18,274,390	4.9645	4.930	4.910	4.930	4.705	4.969	3,770,780	4.8463	3.70%
2024-05-21	4.870	4.870	4.910	4.870	5.160	2,505,000	12,445,235	4.9682	4.754	4.754	4.793	4.754	5.037	2,566,098	4.8499	-4.88%
2024-05-20	5.120	5.110	5.150	4.780	5.210	5,368,000	27,049,480	5.0390	4.998	4.988	5.027	4.666	5.086	5,498,927	4.9190	3.02%
2024-05-17	4.970	4.970	5.000	4.940	5.310	10,094,000	51,421,414	5.0943	4.852	4.852	4.881	4.822	5.184	10,340,195	4.9730	-6.40%
2024-05-16	5.310	5.300	5.310	5.200	5.680	7,302,000	39,192,510	5.3674	5.184	5.174	5.184	5.076	5.545	7,480,098	5.2396	-2.03%
2024-05-14	5.420	5.410	5.420	4.940	5.600	10,575,000	56,791,600	5.3704	5.291	5.281	5.291	4.822	5.467	10,832,927	5.2425	9.94%
2024-05-13	4.930	4.930	4.950	4.870	5.160	8,021,000	39,718,770	4.9518	4.813	4.813	4.832	4.754	5.037	8,216,634	4.8339	-3.33%
2024-05-10	5.100	5.020	5.100	4.760	5.190	13,010,000	64,549,280	4.9615	4.979	4.900	4.979	4.647	5.066	13,327,317	4.8434	0.00%
2024-05-09	5.100	5.060	5.100	4.660	5.140	11,344,000	56,188,170	4.9531	4.979	4.940	4.979	4.549	5.018	11,620,683	4.8352	9.68%
2024-05-08	4.650	4.650	4.670	4.600	4.760	2,137,000	10,047,290	4.7016	4.539	4.539	4.559	4.490	4.647	2,189,122	4.5896	1.09%
2024-05-07	4.600	4.600	4.610	4.510	4.750	1,532,000	7,080,090	4.6215	4.490	4.490	4.500	4.403	4.637	1,569,366	4.5114	0.88%
2024-05-06	4.560	4.520	4.560	4.360	4.790	14,131,000	63,892,350	4.5214	4.451	4.412	4.451	4.256	4.676	14,475,659	4.4138	-4.00%
2024-05-03	4.750	4.750	4.760	4.550	4.830	9,768,000	46,181,510	4.7278	4.637	4.637	4.647	4.442	4.715	10,006,244	4.6153	4.17%
2024-05-02	4.560	4.560	4.570	4.170	4.590	6,992,000	30,677,840	4.3876	4.451	4.451	4.461	4.071	4.481	7,162,537	4.2831	4.11%
2024-04-30	4.380	4.370	4.380	4.170	4.390	4,931,001	20,937,134	4.2460	4.276	4.266	4.276	4.071	4.285	5,051,269	4.1449	0.69%
2024-04-29	4.350	4.350	4.360	4.230	4.670	7,491,000	32,625,310	4.3553	4.246	4.246	4.256	4.129	4.559	7,673,707	4.2516	-5.43%
2024-04-26	4.600	4.540	4.600	4.310	4.620	7,229,200	32,720,424	4.5261	4.490	4.432	4.490	4.207	4.510	7,405,522	4.4184	5.99%
2024-04-25	4.340	4.300	4.340	4.000	4.490	13,310,000	55,707,025	4.1854	4.237	4.198	4.237	3.905	4.383	13,634,634	4.0857	-3.34%
2024-04-24	4.490	4.470	4.490	4.320	4.600	5,486,000	24,466,140	4.4597	4.383	4.364	4.383	4.217	4.490	5,619,805	4.3536	2.98%
2024-04-23	4.360	4.340	4.360	4.120	4.450	7,058,000	30,647,570	4.3422	4.256	4.237	4.256	4.022	4.344	7,230,146	4.2389	5.06%
2024-04-22	4.150	4.100	4.150	3.970	4.180	2,696,000	10,936,330	4.0565	4.051	4.002	4.051	3.875	4.080	2,761,756	3.9599	0.48%
2024-04-19	4.130	4.120	4.130	4.030	4.170	876,000	3,584,750	4.0922	4.032	4.022	4.032	3.934	4.071	897,366	3.9947	0.00%
2024-04-18	4.130	4.100	4.130	3.970	4.150	2,211,000	8,999,980	4.0705	4.032	4.002	4.032	3.875	4.051	2,264,927	3.9736	4.03%
2024-04-17	3.970	3.970	4.020	3.780	4.020	3,416,000	13,310,270	3.8964	3.875	3.875	3.924	3.690	3.924	3,499,317	3.8037	2.32%
2024-04-16	3.880	3.870	3.880	3.870	4.170	3,999,000	15,804,770	3.9522	3.788	3.778	3.788	3.778	4.071	4,096,537	3.8581	-5.13%
2024-04-15	4.090	4.080	4.090	4.050	4.360	3,511,000	14,456,480	4.1175	3.993	3.983	3.993	3.954	4.256	3,596,634	4.0194	-3.99%
2024-04-12	4.260	4.250	4.260	4.180	4.480	3,696,000	15,865,460	4.2926	4.159	4.149	4.159	4.080	4.373	3,786,146	4.1904	-2.74%
2024-04-11	4.380	4.340	4.380	4.050	4.390	5,995,000	25,300,240	4.2202	4.276	4.237	4.276	3.954	4.285	6,141,220	4.1197	6.83%
2024-04-10	4.100	4.090	4.100	4.070	4.350	2,799,000	11,652,450	4.1631	4.002	3.993	4.002	3.973	4.246	2,867,268	4.0640	-3.53%
2024-04-09	4.250	4.200	4.250	4.100	4.370	3,359,000	14,037,390	4.1790	4.149	4.100	4.149	4.002	4.266	3,440,927	4.0795	0.00%
2024-04-08	4.250	4.220	4.250	4.130	4.280	1,047,000	4,402,480	4.2049	4.149	4.120	4.149	4.032	4.178	1,072,537	4.1047	1.92%
2024-04-05	4.170	4.130	4.170	4.010	4.260	2,199,000	9,094,320	4.1357	4.071	4.032	4.071	3.915	4.159	2,252,634	4.0372	2.71%
2024-04-03	4.060	4.060	4.070	4.010	4.310	5,162,000	21,048,150	4.0775	3.963	3.963	3.973	3.915	4.207	5,287,902	3.9804	-4.02%
2024-04-02	4.230	4.230	4.280	4.070	4.540	10,364,000	44,003,790	4.2458	4.129	4.129	4.178	3.973	4.432	10,616,780	4.1447	0.71%
2024-03-28	4.200	4.200	4.300	4.110	4.340	2,604,000	10,956,760	4.2077	4.100	4.100	4.198	4.012	4.237	2,667,512	4.1075	-1.87%
2024-03-27	4.280	4.180	4.280	4.040	4.420	4,996,000	20,992,910	4.2019	4.178	4.080	4.178	3.944	4.315	5,117,854	4.1019	-2.73%
2024-03-26	4.400	4.380	4.400	4.330	4.700	4,728,000	21,162,370	4.4760	4.295	4.276	4.295	4.227	4.588	4,843,317	4.3694	0.00%
2024-03-25	4.400	4.400	4.410	4.220	4.550	6,677,000	28,998,990	4.3431	4.295	4.295	4.305	4.120	4.442	6,839,854	4.2397	-1.35%
2024-03-22	4.460	4.460	4.470	4.430	4.760	2,513,000	11,378,893	4.5280	4.354	4.354	4.364	4.325	4.647	2,574,293	4.4202	-4.29%
2024-03-21	4.660	4.650	4.660	4.540	4.770	2,414,000	11,253,660	4.6618	4.549	4.539	4.549	4.432	4.656	2,472,878	4.5508	1.53%
2024-03-20	4.590	4.590	4.600	4.430	4.710	4,322,000	19,624,430	4.5406	4.481	4.481	4.490	4.325	4.598	4,427,415	4.4325	-0.65%
2024-03-19	4.620	4.550	4.620	4.200	4.800	8,032,000	36,247,310	4.5129	4.510	4.442	4.510	4.100	4.686	8,227,902	4.4054	-2.74%
2024-03-18	4.750	4.720	4.750	4.510	4.870	15,953,000	74,958,500	4.6987	4.637	4.608	4.637	4.403	4.754	16,342,098	4.5868	0.42%
2024-03-15	4.730	4.710	4.730	4.530	4.890	9,328,000	43,750,230	4.6902	4.617	4.598	4.617	4.422	4.774	9,555,512	4.5785	2.38%
2024-03-14	4.620	4.610	4.620	4.180	4.700	9,657,000	42,572,450	4.4085	4.510	4.500	4.510	4.080	4.588	9,892,537	4.3035	7.69%
2024-03-13	4.290	4.260	4.290	4.210	4.390	2,855,000	12,236,580	4.2860	4.188	4.159	4.188	4.110	4.285	2,924,634	4.1840	-0.23%
2024-03-12	4.300	4.280	4.300	4.030	4.400	4,482,000	19,017,855	4.2432	4.198	4.178	4.198	3.934	4.295	4,591,317	4.1421	5.39%
2024-03-11	4.080	4.070	4.080	4.060	4.550	5,428,000	23,071,680	4.2505	3.983	3.973	3.983	3.963	4.442	5,560,390	4.1493	-6.21%
2024-03-08	4.350	4.250	4.350	4.200	4.460	4,549,000	19,814,920	4.3559	4.246	4.149	4.246	4.100	4.354	4,659,951	4.2522	-0.68%
2024-03-07	4.380	4.380	4.390	4.280	4.770	9,778,001	43,510,049	4.4498	4.276	4.276	4.285	4.178	4.656	10,016,489	4.3438	-7.01%
2024-03-06	4.710	4.710	4.720	4.630	4.900	6,128,000	28,914,020	4.7183	4.598	4.598	4.608	4.520	4.783	6,277,463	4.6060	-3.48%
2024-03-05	4.880	4.850	4.880	4.610	5.200	18,362,000	90,898,540	4.9504	4.764	4.735	4.764	4.500	5.076	18,809,854	4.8325	-5.43%
2024-03-04	5.160	5.140	5.160	4.700	5.200	27,535,000	136,143,490	4.9444	5.037	5.018	5.037	4.588	5.076	28,206,585	4.8267	9.32%
2024-03-01	4.720	4.670	4.720	4.570	4.890	5,920,000	27,804,010	4.6966	4.608	4.559	4.608	4.461	4.774	6,064,390	4.5848	-1.05%
2024-02-29	4.770	4.730	4.770	4.220	4.800	17,568,000	80,070,802	4.5578	4.656	4.617	4.656	4.120	4.686	17,996,488	4.4492	6.47%
2024-02-28	4.480	4.460	4.480	4.300	4.910	45,719,484	206,046,437	4.5068	4.373	4.354	4.373	4.198	4.793	46,834,593	4.3994	13.13%
2024-02-27	3.960	3.940	3.960	3.850	4.060	18,288,000	72,159,640	3.9457	3.866	3.846	3.866	3.758	3.963	18,734,049	3.8518	0.51%
2024-02-26	3.940	3.940	3.980	3.720	4.080	23,234,400	91,612,216	3.9430	3.846	3.846	3.885	3.631	3.983	23,801,093	3.8491	7.07%
2024-02-23	3.680	3.650	3.680	3.490	3.900	13,110,000	48,344,895	3.6876	3.592	3.563	3.592	3.407	3.807	13,429,756	3.5998	-1.60%
2024-02-22	3.740	3.730	3.740	3.000	3.790	18,677,000	63,249,320	3.3865	3.651	3.641	3.651	2.929	3.700	19,132,537	3.3059	23.43%
2024-02-21	3.030	3.020	3.030	2.950	3.100	5,477,000	16,552,140	3.0221	2.958	2.948	2.958	2.880	3.026	5,610,585	2.9502	2.36%
2024-02-20	2.960	2.950	2.960	2.840	3.280	12,970,000	39,016,290	3.0082	2.890	2.880	2.890	2.772	3.202	13,286,341	2.9366	1.02%
2024-02-19	2.930	2.900	2.930	2.840	3.100	7,846,000	23,239,220	2.9619	2.860	2.831	2.860	2.772	3.026	8,037,366	2.8914	-6.39%
2024-02-16	3.130	3.100	3.130	2.910	3.300	14,707,000	45,990,530	3.1271	3.055	3.026	3.055	2.841	3.221	15,065,707	3.0527	0.97%
2024-02-15	3.100	3.080	3.100	2.890	3.160	11,777,000	35,724,370	3.0334	3.026	3.007	3.026	2.821	3.085	12,064,244	2.9612	3.33%
2024-02-14	3.000	3.000	3.010	2.400	3.000	9,202,000	25,354,410	2.7553	2.929	2.929	2.938	2.343	2.929	9,426,439	2.6897	20.97%
2024-02-09	2.480	2.480	2.500	2.460	2.760	6,503,000	16,884,460	2.5964	2.421	2.421	2.440	2.401	2.694	6,661,610	2.5346	-2.75%
2024-02-08	2.550	2.530	2.550	2.380	2.620	8,628,000	21,807,295	2.5275	2.489	2.470	2.489	2.323	2.558	8,838,439	2.4673	8.97%
2024-02-07	2.340	2.340	2.370	2.310	2.560	6,014,000	14,411,210	2.3963	2.284	2.284	2.314	2.255	2.499	6,160,683	2.3392	0.00%
2024-02-06	2.340	2.340	2.390	2.200	2.440	3,823,000	8,859,820	2.3175	2.284	2.284	2.333	2.148	2.382	3,916,244	2.2623	0.00%
2024-02-05	2.340	2.320	2.340	2.240	2.430	4,405,000	10,296,760	2.3375	2.284	2.265	2.284	2.187	2.372	4,512,439	2.2819	1.30%
2024-02-02	2.310	2.310	2.320	2.260	2.640	4,983,000	12,222,870	2.4529	2.255	2.255	2.265	2.206	2.577	5,104,537	2.3945	-6.48%
2024-02-01	2.470	2.440	2.470	2.350	2.580	5,247,000	12,842,700	2.4476	2.411	2.382	2.411	2.294	2.519	5,374,976	2.3894	2.92%
2024-01-31	2.400	2.340	2.400	2.290	2.480	6,059,000	14,435,060	2.3824	2.343	2.284	2.343	2.235	2.421	6,206,780	2.3257	-0.83%
2024-01-30	2.420	2.400	2.420	2.350	2.500	2,124,000	5,151,700	2.4255	2.362	2.343	2.362	2.294	2.440	2,175,805	2.3677	-3.20%
2024-01-29	2.500	2.450	2.500	2.380	2.680	4,796,000	12,063,660	2.5154	2.440	2.392	2.440	2.323	2.616	4,912,976	2.4555	-0.40%
2024-01-26	2.510	2.510	2.520	2.190	2.620	13,312,258	32,866,781	2.4689	2.450	2.450	2.460	2.138	2.558	13,636,947	2.4101	13.57%
2024-01-25	2.210	2.200	2.220	2.060	2.280	3,394,000	7,384,700	2.1758	2.157	2.148	2.167	2.011	2.226	3,476,780	2.1240	1.84%
2024-01-24	2.170	2.170	2.180	2.100	2.240	3,768,000	8,221,680	2.1820	2.118	2.118	2.128	2.050	2.187	3,859,902	2.1300	4.83%
2024-01-23	2.070	2.070	2.110	1.940	2.150	4,188,000	8,657,650	2.0673	2.021	2.021	2.060	1.894	2.099	4,290,146	2.0180	3.50%
2024-01-22	2.000	1.960	2.000	1.920	2.200	4,144,000	8,236,340	1.9875	1.952	1.913	1.952	1.874	2.148	4,245,073	1.9402	-7.41%
2024-01-19	2.160	2.140	2.170	2.130	2.260	3,119,000	6,842,220	2.1937	2.109	2.089	2.118	2.079	2.206	3,195,073	2.1415	-3.14%
2024-01-18	2.230	2.220	2.230	2.200	2.430	5,973,000	13,622,910	2.2807	2.177	2.167	2.177	2.148	2.372	6,118,683	2.2264	-5.91%
2024-01-17	2.370	2.360	2.370	2.340	2.580	3,247,000	7,880,960	2.4272	2.314	2.304	2.314	2.284	2.519	3,326,195	2.3694	-6.69%
2024-01-16	2.540	2.530	2.540	2.350	2.560	2,761,000	6,778,270	2.4550	2.480	2.470	2.480	2.294	2.499	2,828,341	2.3966	3.67%
2024-01-15	2.450	2.450	2.460	2.260	2.450	4,011,000	9,445,360	2.3549	2.392	2.392	2.401	2.206	2.392	4,108,829	2.2988	2.94%
2024-01-12	2.380	2.350	2.380	2.220	2.600	9,380,000	21,833,240	2.3276	2.323	2.294	2.323	2.167	2.538	9,608,780	2.2722	-5.18%
2024-01-11	2.510	2.500	2.510	2.460	2.710	8,657,000	21,960,020	2.5367	2.450	2.440	2.450	2.401	2.645	8,868,146	2.4763	-6.69%
2024-01-10	2.690	2.690	2.700	2.580	2.730	2,070,000	5,494,790	2.6545	2.626	2.626	2.636	2.519	2.665	2,120,488	2.5913	1.13%
2024-01-09	2.660	2.610	2.660	2.600	2.830	3,920,000	10,490,260	2.6761	2.597	2.548	2.597	2.538	2.763	4,015,610	2.6124	-1.48%
2024-01-08	2.700	2.700	2.720	2.670	2.940	5,705,000	15,648,560	2.7430	2.636	2.636	2.655	2.606	2.870	5,844,146	2.6776	-6.25%
2024-01-05	2.880	2.860	2.890	2.840	3.090	4,217,000	12,179,490	2.8882	2.811	2.792	2.821	2.772	3.016	4,319,854	2.8194	-4.00%
2024-01-04	3.000	2.990	3.000	2.860	3.210	6,699,000	20,132,750	3.0053	2.929	2.919	2.929	2.792	3.134	6,862,390	2.9338	-3.85%
2024-01-03	3.120	3.120	3.130	3.000	3.230	5,467,000	16,945,620	3.0996	3.046	3.046	3.055	2.929	3.153	5,600,341	3.0258	-0.95%
2024-01-02	3.150	3.150	3.160	2.820	3.170	8,078,484	24,818,011	3.0721	3.075	3.075	3.085	2.753	3.095	8,275,520	2.9990	11.70%
2023-12-29	2.820	2.810	2.820	2.670	2.880	4,366,000	12,219,360	2.7988	2.753	2.743	2.753	2.606	2.811	4,472,488	2.7321	4.44%
2023-12-28	2.700	2.700	2.710	2.640	2.840	5,875,000	15,926,930	2.7110	2.636	2.636	2.645	2.577	2.772	6,018,293	2.6464	-0.74%
2023-12-27	2.720	2.710	2.720	2.450	2.850	19,630,000	51,139,140	2.6052	2.655	2.645	2.655	2.392	2.782	20,108,780	2.5431	4.21%
2023-12-22	2.610	2.600	2.610	2.390	2.970	17,032,000	45,504,050	2.6717	2.548	2.538	2.548	2.333	2.899	17,447,415	2.6081	-10.00%
2023-12-21	2.900	2.900	2.910	2.850	3.090	6,369,000	18,706,380	2.9371	2.831	2.831	2.841	2.782	3.016	6,524,341	2.8672	-5.23%
2023-12-20	3.060	3.050	3.070	2.980	3.300	14,811,000	46,785,680	3.1588	2.987	2.977	2.997	2.909	3.221	15,172,244	3.0836	5.52%
2023-12-19	2.900	2.900	2.920	2.570	3.100	18,089,000	51,256,760	2.8336	2.831	2.831	2.850	2.509	3.026	18,530,195	2.7661	-6.45%
2023-12-18	3.100	3.100	3.110	3.020	3.350	8,670,000	27,485,470	3.1702	3.026	3.026	3.036	2.948	3.270	8,881,463	3.0947	-1.59%
2023-12-15	3.150	3.140	3.150	2.860	3.280	51,623,100	159,903,334	3.0975	3.075	3.065	3.075	2.792	3.202	52,882,200	3.0238	12.90%
2023-12-14	2.790	2.750	2.790	2.300	2.890	39,401,000	104,472,750	2.6515	2.724	2.685	2.724	2.245	2.821	40,362,000	2.5884	21.30%
2023-12-13	2.300	2.290	2.300	1.900	2.330	36,094,000	76,813,300	2.1281	2.245	2.235	2.245	1.855	2.275	36,974,341	2.0775	21.05%
2023-12-12	1.900	1.890	1.900	1.860	1.930	2,708,000	5,134,570	1.8961	1.855	1.845	1.855	1.816	1.884	2,774,049	1.8509	0.00%
2023-12-11	1.900	1.880	1.900	1.820	1.940	3,203,000	6,038,980	1.8854	1.855	1.835	1.855	1.777	1.894	3,281,122	1.8405	0.00%
2023-12-08	1.900	1.890	1.900	1.820	2.020	12,458,000	23,801,920	1.9106	1.855	1.845	1.855	1.777	1.972	12,761,854	1.8651	7.95%
2023-12-07	1.760	1.740	1.760	1.660	1.810	4,690,000	8,118,660	1.7311	1.718	1.699	1.718	1.620	1.767	4,804,390	1.6898	-0.56%
2023-12-06	1.770	1.750	1.770	1.710	1.820	3,756,000	6,677,210	1.7777	1.728	1.708	1.728	1.669	1.777	3,847,610	1.7354	4.73%
2023-12-05	1.690	1.680	1.690	1.590	1.950	6,716,000	11,363,450	1.6920	1.650	1.640	1.650	1.552	1.904	6,879,805	1.6517	-8.65%
2023-12-04	1.850	1.840	1.850	1.800	1.980	12,205,000	23,372,680	1.9150	1.806	1.796	1.806	1.757	1.933	12,502,683	1.8694	1.09%
2023-12-01	1.830	1.810	1.830	1.720	2.170	38,729,000	77,031,780	1.9890	1.786	1.767	1.786	1.679	2.118	39,673,610	1.9416	7.65%
2023-11-30	1.700	1.700	1.710	1.220	1.740	36,322,000	56,346,820	1.5513	1.660	1.660	1.669	1.191	1.699	37,207,902	1.5144	40.50%
2023-11-29	1.210	1.210	1.230	1.180	1.280	3,169,000	3,855,820	1.2167	1.181	1.181	1.201	1.152	1.250	3,246,293	1.1878	0.83%
2023-11-28	1.200	1.190	1.200	1.130	1.250	3,046,000	3,692,030	1.2121	1.171	1.162	1.171	1.103	1.220	3,120,293	1.1832	1.69%
2023-11-27	1.180	1.160	1.180	1.010	1.260	6,356,000	7,393,340	1.1632	1.152	1.132	1.152	0.986	1.230	6,511,024	1.1355	16.83%
2023-11-24	1.010	0.980	1.010	0.920	1.010	947,000	927,810	0.9797	0.986	0.957	0.986	0.898	0.986	970,098	0.9564	7.45%
2023-11-23	0.940	0.920	0.930	0.920	0.940	159,000	147,430	0.9272	0.918	0.898	0.908	0.898	0.918	162,878	0.9052	0.00%
2023-11-22	0.940	0.930	0.940	0.900	0.940	514,000	473,450	0.9211	0.918	0.908	0.918	0.879	0.918	526,537	0.8992	4.44%
2023-11-21	0.900	0.890	0.900	0.870	0.920	312,000	278,960	0.8941	0.879	0.869	0.879	0.849	0.898	319,610	0.8728	2.27%
2023-11-20	0.880	0.870	0.880	0.870	0.920	358,000	314,510	0.8785	0.859	0.849	0.859	0.849	0.898	366,732	0.8576	1.15%
2023-11-17	0.870	0.820	0.870	0.840	0.870	434,000	372,810	0.8590	0.849	0.800	0.849	0.820	0.849	444,585	0.8386	0.00%
2023-11-16	0.870	0.850	0.870	0.850	0.910	480,000	416,920	0.8686	0.849	0.830	0.849	0.830	0.888	491,707	0.8479	-2.25%
2023-11-15	0.890	0.870	0.890	0.860	0.920	665,000	591,640	0.8897	0.869	0.849	0.869	0.840	0.898	681,220	0.8685	-1.11%
2023-11-14	0.900	0.890	0.900	0.880	0.920	264,000	238,010	0.9016	0.879	0.869	0.879	0.859	0.898	270,439	0.8801	1.12%
2023-11-13	0.890	0.880	0.890	0.850	0.910	530,000	469,510	0.8859	0.869	0.859	0.869	0.830	0.888	542,927	0.8648	3.49%
2023-11-10	0.860	0.850	0.860	0.800	0.880	1,092,000	922,310	0.8446	0.840	0.830	0.840	0.781	0.859	1,118,634	0.8245	7.50%
2023-11-09	0.800	0.790	0.800	0.790	0.890	5,072,000	4,098,050	0.8080	0.781	0.771	0.781	0.771	0.869	5,195,707	0.7887	-10.11%
2023-11-08	0.890	0.880	0.890	0.880	0.970	2,057,000	1,871,070	0.9096	0.869	0.859	0.869	0.859	0.947	2,107,171	0.8880	-8.25%
2023-11-07	0.970	0.950	0.970	0.950	1.090	1,372,000	1,351,280	0.9849	0.947	0.927	0.947	0.927	1.064	1,405,463	0.9614	-1.02%
2023-11-06	0.980	0.940	0.980	0.950	1.020	1,651,000	1,611,150	0.9759	0.957	0.918	0.957	0.927	0.996	1,691,268	0.9526	-2.00%
2023-11-03	1.000	0.980	1.000	0.970	1.110	1,456,000	1,475,850	1.0136	0.976	0.957	0.976	0.947	1.084	1,491,512	0.9895	-5.66%
2023-11-02	1.060	1.030	1.060	1.000	1.100	957,000	1,010,720	1.0561	1.035	1.005	1.035	0.976	1.074	980,341	1.0310	0.95%
2023-11-01	1.050	1.020	1.050	1.040	1.110	234,000	247,830	1.0591	1.025	0.996	1.025	1.015	1.084	239,707	1.0339	-2.78%
2023-10-31	1.080	1.070	1.080	1.050	1.100	448,000	476,790	1.0643	1.054	1.045	1.054	1.025	1.074	458,927	1.0389	-1.82%
2023-10-30	1.100	1.080	1.100	1.030	1.160	381,000	411,160	1.0792	1.074	1.054	1.074	1.005	1.132	390,293	1.0535	0.92%
2023-10-27	1.090	1.080	1.090	1.050	1.140	688,000	741,340	1.0775	1.064	1.054	1.064	1.025	1.113	704,780	1.0519	0.00%
2023-10-26	1.090	1.070	1.090	1.060	1.160	670,000	732,660	1.0935	1.064	1.045	1.064	1.035	1.132	686,341	1.0675	0.93%
2023-10-25	1.080	1.040	1.080	1.030	1.140	262,000	284,790	1.0870	1.054	1.015	1.054	1.005	1.113	268,390	1.0611	0.93%
2023-10-24	1.070	1.040	1.070	1.000	1.070	517,000	532,680	1.0303	1.045	1.015	1.045	0.976	1.045	529,610	1.0058	1.90%
2023-10-20	1.050	1.010	1.040	1.030	1.140	597,000	633,630	1.0614	1.025	0.986	1.015	1.005	1.113	611,561	1.0361	-5.41%
2023-10-19	1.110	1.080	1.110	1.070	1.180	1,023,000	1,130,636	1.1052	1.084	1.054	1.084	1.045	1.152	1,047,951	1.0789	-6.72%
2023-10-18	1.190	1.160	1.190	1.140	1.200	261,000	304,670	1.1673	1.162	1.132	1.162	1.113	1.171	267,366	1.1395	-0.83%
2023-10-17	1.200	1.190	1.200	1.180	1.240	405,000	486,040	1.2001	1.171	1.162	1.171	1.152	1.210	414,878	1.1715	0.84%
2023-10-16	1.190	1.190	1.240	1.190	1.250	320,000	387,300	1.2103	1.162	1.162	1.210	1.162	1.220	327,805	1.1815	-4.03%
2023-10-13	1.240	1.210	1.240	1.200	1.270	785,000	960,100	1.2231	1.210	1.181	1.210	1.171	1.240	804,146	1.1939	-1.59%
2023-10-12	1.260	1.260	1.270	1.260	1.320	586,000	751,950	1.2832	1.230	1.230	1.240	1.230	1.289	600,293	1.2526	-2.33%
2023-10-11	1.290	1.270	1.290	1.250	1.310	529,000	673,710	1.2736	1.259	1.240	1.259	1.220	1.279	541,902	1.2432	0.00%
2023-10-10	1.290	1.250	1.290	1.250	1.300	363,000	466,150	1.2842	1.259	1.220	1.259	1.220	1.269	371,854	1.2536	3.20%
2023-10-09	1.250	1.250	1.270	1.240	1.290	307,000	386,900	1.2603	1.220	1.220	1.240	1.210	1.259	314,488	1.2303	-2.34%
2023-10-06	1.280	1.240	1.280	1.240	1.280	181,000	227,650	1.2577	1.250	1.210	1.250	1.210	1.250	185,415	1.2278	2.40%
2023-10-05	1.250	1.230	1.250	1.220	1.280	469,000	583,770	1.2447	1.220	1.201	1.220	1.191	1.250	480,439	1.2151	0.00%
2023-10-04	1.250	1.240	1.250	1.250	1.280	399,000	501,770	1.2576	1.220	1.210	1.220	1.220	1.250	408,732	1.2276	-3.10%
2023-10-03	1.290	1.260	1.290	1.250	1.310	359,000	455,890	1.2699	1.259	1.230	1.259	1.220	1.279	367,756	1.2397	-1.53%
2023-09-29	1.310	1.280	1.310	1.270	1.330	291,000	376,380	1.2934	1.279	1.250	1.279	1.240	1.298	298,098	1.2626	0.00%
2023-09-28	1.310	1.270	1.310	1.250	1.320	550,258	709,332	1.2891	1.279	1.240	1.279	1.220	1.289	563,679	1.2584	1.55%
2023-09-27	1.290	1.250	1.290	1.250	1.340	589,000	750,070	1.2735	1.259	1.220	1.259	1.220	1.308	603,366	1.2431	-2.27%
2023-09-26	1.320	1.270	1.320	1.220	1.360	2,738,516	3,527,919	1.2883	1.289	1.240	1.289	1.191	1.328	2,805,309	1.2576	3.13%
2023-09-25	1.280	1.280	1.290	1.220	1.280	215,000	269,770	1.2547	1.250	1.250	1.259	1.191	1.250	220,244	1.2249	0.79%
2023-09-22	1.270	1.240	1.270	1.230	1.290	687,000	860,200	1.2521	1.240	1.210	1.240	1.201	1.259	703,756	1.2223	-0.78%
2023-09-21	1.280	1.240	1.280	1.230	1.280	570,000	715,190	1.2547	1.250	1.210	1.250	1.201	1.250	583,902	1.2248	-0.78%
2023-09-20	1.290	1.250	1.290	1.230	1.290	245,000	309,270	1.2623	1.259	1.220	1.259	1.201	1.259	250,976	1.2323	-0.77%
2023-09-19	1.300	1.260	1.300	1.240	1.310	365,000	462,320	1.2666	1.269	1.230	1.269	1.210	1.279	373,902	1.2365	0.00%
2023-09-18	1.300	1.260	1.300	1.250	1.300	302,000	385,010	1.2749	1.269	1.230	1.269	1.220	1.269	309,366	1.2445	0.00%
2023-09-15	1.300	1.260	1.300	1.260	1.300	502,000	639,260	1.2734	1.269	1.230	1.269	1.230	1.269	514,244	1.2431	0.00%
2023-09-14	1.300	1.260	1.300	1.260	1.310	86,000	110,990	1.2906	1.269	1.230	1.269	1.230	1.279	88,098	1.2599	1.56%
2023-09-13	1.280	1.250	1.280	1.230	1.300	385,000	483,230	1.2551	1.250	1.220	1.250	1.201	1.269	394,390	1.2253	0.00%
2023-09-12	1.280	1.240	1.280	1.200	1.300	395,000	496,350	1.2566	1.250	1.210	1.250	1.171	1.269	404,634	1.2267	-1.54%
2023-09-11	1.300	1.260	1.300	1.230	1.300	1,062,000	1,343,800	1.2653	1.269	1.230	1.269	1.201	1.269	1,087,902	1.2352	-2.26%
2023-09-07	1.330	1.280	1.330	1.250	1.350	193,000	250,340	1.2971	1.298	1.250	1.298	1.220	1.318	197,707	1.2662	-0.75%
2023-09-06	1.340	1.300	1.340	1.290	1.350	465,000	613,860	1.3201	1.308	1.269	1.308	1.259	1.318	476,341	1.2887	1.52%
2023-09-05	1.320	1.300	1.320	1.310	1.350	184,000	243,340	1.3225	1.289	1.269	1.289	1.279	1.318	188,488	1.2910	-0.75%
2023-09-04	1.330	1.320	1.330	1.310	1.360	384,000	510,630	1.3298	1.298	1.289	1.298	1.279	1.328	393,366	1.2981	-2.92%
2023-08-31	1.370	1.350	1.370	1.300	1.390	271,000	368,410	1.3594	1.337	1.318	1.337	1.269	1.357	277,610	1.3271	0.00%
2023-08-30	1.370	1.360	1.370	1.350	1.460	794,000	1,097,560	1.3823	1.337	1.328	1.337	1.318	1.425	813,366	1.3494	-2.84%
2023-08-29	1.410	1.390	1.410	1.370	1.450	1,410,000	1,975,970	1.4014	1.376	1.357	1.376	1.337	1.415	1,444,390	1.3680	2.92%
2023-08-28	1.370	1.350	1.370	1.350	1.470	616,000	849,670	1.3793	1.337	1.318	1.337	1.318	1.435	631,024	1.3465	3.01%
2023-08-25	1.330	1.330	1.350	1.310	1.400	598,000	807,710	1.3507	1.298	1.298	1.318	1.279	1.367	612,585	1.3185	-1.48%
2023-08-24	1.350	1.350	1.360	1.320	1.490	1,973,000	2,746,290	1.3919	1.318	1.318	1.328	1.289	1.455	2,021,122	1.3588	2.27%
2023-08-23	1.320	1.290	1.310	1.260	1.340	453,000	597,150	1.3182	1.289	1.259	1.279	1.230	1.308	464,049	1.2868	1.54%
2023-08-22	1.300	1.260	1.300	1.170	1.350	876,000	1,091,090	1.2455	1.269	1.230	1.269	1.142	1.318	897,366	1.2159	8.33%
2023-08-21	1.200	1.190	1.200	1.200	1.270	271,000	328,490	1.2121	1.171	1.162	1.171	1.171	1.240	277,610	1.1833	-5.51%
2023-08-18	1.270	1.260	1.270	1.260	1.350	383,000	497,150	1.2980	1.240	1.230	1.240	1.230	1.318	392,341	1.2671	-5.93%
2023-08-17	1.350	1.330	1.350	1.300	1.360	188,000	248,820	1.3235	1.318	1.298	1.318	1.269	1.328	192,585	1.2920	2.27%
2023-08-16	1.320	1.300	1.320	1.300	1.380	397,000	530,230	1.3356	1.289	1.269	1.289	1.269	1.347	406,683	1.3038	-5.04%
2023-08-15	1.390	1.350	1.390	1.330	1.400	75,000	103,090	1.3745	1.357	1.318	1.357	1.298	1.367	76,829	1.3418	-1.42%
2023-08-14	1.410	1.360	1.410	1.300	1.450	591,000	812,450	1.3747	1.376	1.328	1.376	1.269	1.415	605,415	1.3420	-4.08%
2023-08-11	1.470	1.420	1.470	1.410	1.510	276,000	407,060	1.4749	1.435	1.386	1.435	1.376	1.474	282,732	1.4397	0.68%
2023-08-10	1.460	1.390	1.460	1.410	1.470	570,000	828,000	1.4526	1.425	1.357	1.425	1.376	1.435	583,902	1.4180	0.00%
2023-08-09	1.460	1.400	1.460	1.400	1.470	150,000	216,510	1.4434	1.425	1.367	1.425	1.367	1.435	153,659	1.4090	0.00%
2023-08-08	1.460	1.430	1.460	1.390	1.470	563,000	809,180	1.4373	1.425	1.396	1.425	1.357	1.435	576,732	1.4030	-3.31%
2023-08-07	1.510	1.460	1.510	1.470	1.530	662,000	990,650	1.4965	1.474	1.425	1.474	1.435	1.494	678,146	1.4608	-1.95%
2023-08-04	1.540	1.490	1.540	1.490	1.550	318,000	485,270	1.5260	1.503	1.455	1.503	1.455	1.513	325,756	1.4897	0.65%
2023-08-03	1.530	1.510	1.530	1.450	1.540	646,000	967,890	1.4983	1.494	1.474	1.494	1.415	1.503	661,756	1.4626	4.79%
2023-08-02	1.460	1.460	1.470	1.430	1.500	841,000	1,228,890	1.4612	1.425	1.425	1.435	1.396	1.464	861,512	1.4264	-3.95%
2023-08-01	1.520	1.460	1.520	1.460	1.580	784,000	1,193,510	1.5223	1.484	1.425	1.484	1.425	1.542	803,122	1.4861	-1.30%
2023-07-31	1.540	1.500	1.540	1.420	1.560	2,791,500	4,224,290	1.5133	1.503	1.464	1.503	1.386	1.523	2,859,585	1.4772	10.00%
2023-07-28	1.400	1.390	1.400	1.310	1.410	1,653,000	2,286,000	1.3829	1.367	1.357	1.367	1.279	1.376	1,693,317	1.3500	2.94%
2023-07-27	1.360	1.330	1.360	1.290	1.380	719,000	959,460	1.3344	1.328	1.298	1.328	1.259	1.347	736,537	1.3027	1.49%
2023-07-26	1.340	1.330	1.340	1.300	1.420	358,000	479,720	1.3400	1.308	1.298	1.308	1.269	1.386	366,732	1.3081	-1.47%
2023-07-25	1.360	1.320	1.340	1.290	1.370	2,353,000	3,163,330	1.3444	1.328	1.289	1.308	1.259	1.337	2,410,390	1.3124	3.82%
2023-07-24	1.310	1.260	1.300	1.260	1.340	323,000	417,080	1.2913	1.279	1.230	1.269	1.230	1.308	330,878	1.2605	-2.24%
2023-07-21	1.340	1.320	1.340	1.290	1.340	686,000	901,710	1.3144	1.308	1.289	1.308	1.259	1.308	702,732	1.2831	1.52%
2023-07-20	1.320	1.320	1.330	1.230	1.330	2,317,000	3,004,620	1.2968	1.289	1.289	1.298	1.201	1.298	2,373,512	1.2659	6.45%
2023-07-19	1.240	1.210	1.240	1.190	1.260	622,000	766,970	1.2331	1.210	1.181	1.210	1.162	1.230	637,171	1.2037	0.81%
2023-07-18	1.230	1.210	1.230	1.210	1.250	306,000	372,810	1.2183	1.201	1.181	1.201	1.181	1.220	313,463	1.1893	-1.60%
2023-07-14	1.250	1.240	1.250	1.210	1.260	1,033,000	1,270,350	1.2298	1.220	1.210	1.220	1.181	1.230	1,058,195	1.2005	0.00%
2023-07-13	1.250	1.210	1.250	1.160	1.270	1,269,000	1,560,110	1.2294	1.220	1.181	1.220	1.132	1.240	1,299,951	1.2001	5.04%
2023-07-12	1.190	1.180	1.190	1.170	1.220	542,000	650,290	1.1998	1.162	1.152	1.162	1.142	1.191	555,220	1.1712	-1.65%
2023-07-11	1.210	1.190	1.210	1.150	1.220	650,000	769,870	1.1844	1.181	1.162	1.181	1.123	1.191	665,854	1.1562	2.54%
2023-07-10	1.180	1.160	1.180	1.160	1.210	521,000	618,560	1.1873	1.152	1.132	1.152	1.132	1.181	533,707	1.1590	2.61%
2023-07-07	1.150	1.130	1.150	1.060	1.210	6,164,000	6,934,500	1.1250	1.123	1.103	1.123	1.035	1.181	6,314,341	1.0982	0.00%
2023-07-06	1.150	1.130	1.150	1.120	1.320	1,543,000	1,854,870	1.2021	1.123	1.103	1.123	1.093	1.289	1,580,634	1.1735	-7.26%
2023-07-05	1.240	1.220	1.230	1.170	1.390	4,209,000	5,354,580	1.2722	1.210	1.191	1.201	1.142	1.357	4,311,659	1.2419	2.48%
2023-07-04	1.210	1.200	1.210	1.180	1.460	5,747,000	7,531,100	1.3104	1.181	1.171	1.181	1.152	1.425	5,887,171	1.2792	-17.69%
2023-07-03	1.470	1.460	1.470	1.450	1.500	656,000	966,820	1.4738	1.435	1.425	1.435	1.415	1.464	672,000	1.4387	-1.34%
2023-06-30	1.490	1.440	1.490	1.440	1.500	640,000	936,110	1.4627	1.455	1.406	1.455	1.406	1.464	655,610	1.4278	-1.32%
2023-06-29	1.510	1.480	1.510	1.470	1.570	1,951,000	2,947,570	1.5108	1.474	1.445	1.474	1.435	1.533	1,998,585	1.4748	-5.63%
2023-06-28	1.600	1.560	1.600	1.550	1.610	169,000	265,660	1.5720	1.562	1.523	1.562	1.513	1.572	173,122	1.5345	-0.62%
2023-06-27	1.610	1.560	1.610	1.560	1.610	419,000	665,690	1.5888	1.572	1.523	1.572	1.523	1.572	429,220	1.5509	3.21%
2023-06-26	1.560	1.550	1.560	1.550	1.600	209,000	329,090	1.5746	1.523	1.513	1.523	1.513	1.562	214,098	1.5371	-2.50%
2023-06-23	1.600	1.560	1.610	1.550	1.620	451,000	712,300	1.5794	1.562	1.523	1.572	1.513	1.581	462,000	1.5418	-2.44%
2023-06-21	1.640	1.610	1.640	1.600	1.650	365,000	593,160	1.6251	1.601	1.572	1.601	1.562	1.611	373,902	1.5864	-0.61%
2023-06-20	1.650	1.620	1.650	1.620	1.700	553,000	912,350	1.6498	1.611	1.581	1.611	1.581	1.660	566,488	1.6105	-2.37%
2023-06-19	1.690	1.660	1.690	1.650	1.700	1,127,000	1,880,830	1.6689	1.650	1.620	1.650	1.611	1.660	1,154,488	1.6291	-2.87%
2023-06-16	1.740	1.700	1.740	1.660	1.740	1,960,000	3,366,360	1.7175	1.699	1.660	1.699	1.620	1.699	2,007,805	1.6766	4.82%
2023-06-15	1.660	1.650	1.660	1.650	1.710	753,000	1,256,770	1.6690	1.620	1.611	1.620	1.611	1.669	771,366	1.6293	-2.35%
2023-06-14	1.700	1.670	1.700	1.680	1.750	326,000	561,620	1.7228	1.660	1.630	1.660	1.640	1.708	333,951	1.6817	-1.16%
2023-06-13	1.720	1.690	1.710	1.630	1.740	1,243,000	2,099,760	1.6893	1.679	1.650	1.669	1.591	1.699	1,273,317	1.6490	4.24%
2023-06-12	1.650	1.640	1.650	1.620	1.660	204,000	336,060	1.6474	1.611	1.601	1.611	1.581	1.620	208,976	1.6081	-0.60%
2023-06-09	1.660	1.650	1.660	1.630	1.690	209,000	348,390	1.6669	1.620	1.611	1.620	1.591	1.650	214,098	1.6272	-2.92%
2023-06-08	1.710	1.670	1.710	1.660	1.710	512,000	862,100	1.6838	1.669	1.630	1.669	1.620	1.669	524,488	1.6437	0.00%
2023-06-07	1.710	1.670	1.710	1.660	1.740	426,000	729,640	1.7128	1.669	1.630	1.669	1.620	1.699	436,390	1.6720	1.18%
2023-06-06	1.690	1.670	1.690	1.660	1.730	532,000	898,290	1.6885	1.650	1.630	1.650	1.620	1.689	544,976	1.6483	-2.31%
2023-06-05	1.730	1.700	1.730	1.710	1.770	301,000	519,770	1.7268	1.689	1.660	1.689	1.669	1.728	308,341	1.6857	-1.14%
2023-06-02	1.750	1.700	1.750	1.660	1.770	2,501,000	4,327,340	1.7302	1.708	1.660	1.708	1.620	1.728	2,562,000	1.6890	6.06%
2023-06-01	1.650	1.630	1.650	1.600	1.670	982,000	1,610,150	1.6397	1.611	1.591	1.611	1.562	1.630	1,005,951	1.6006	3.12%
2023-05-31	1.600	1.600	1.610	1.560	1.670	995,000	1,585,590	1.5936	1.562	1.562	1.572	1.523	1.630	1,019,268	1.5556	-3.61%
2023-05-30	1.660	1.660	1.680	1.580	1.680	4,090,000	6,684,920	1.6345	1.620	1.620	1.640	1.542	1.640	4,189,756	1.5955	2.47%
2023-05-29	1.620	1.590	1.620	1.580	1.700	2,388,000	3,852,400	1.6132	1.581	1.552	1.581	1.542	1.660	2,446,244	1.5748	-5.81%
2023-05-25	1.720	1.640	1.720	1.590	1.720	3,721,000	6,081,870	1.6345	1.679	1.601	1.679	1.552	1.679	3,811,756	1.5956	1.78%
2023-05-24	1.690	1.690	1.730	1.690	1.790	485,000	840,870	1.7338	1.650	1.650	1.689	1.650	1.747	496,829	1.6925	-3.43%
2023-05-23	1.750	1.750	1.760	1.740	1.830	830,000	1,463,230	1.7629	1.708	1.708	1.718	1.699	1.786	850,244	1.7210	-4.37%
2023-05-22	1.830	1.800	1.830	1.760	1.880	1,186,000	2,163,950	1.8246	1.786	1.757	1.786	1.718	1.835	1,214,927	1.7811	0.00%
2023-05-19	1.830	1.790	1.830	1.790	1.890	563,000	1,028,340	1.8265	1.786	1.747	1.786	1.747	1.845	576,732	1.7830	-2.14%
2023-05-18	1.870	1.870	1.880	1.840	1.910	298,000	556,860	1.8687	1.825	1.825	1.835	1.796	1.865	305,268	1.8242	-0.53%
2023-05-17	1.880	1.810	1.880	1.810	1.920	742,000	1,384,070	1.8653	1.835	1.767	1.835	1.767	1.874	760,098	1.8209	-1.57%
2023-05-16	1.910	1.880	1.910	1.850	1.920	1,147,000	2,157,190	1.8807	1.865	1.835	1.865	1.806	1.874	1,174,976	1.8359	0.00%
2023-05-15	1.910	1.910	1.920	1.840	1.930	3,503,000	6,563,190	1.8736	1.865	1.865	1.874	1.796	1.884	3,588,439	1.8290	2.14%
2023-05-12	1.870	1.870	1.880	1.870	1.980	944,000	1,785,220	1.8911	1.825	1.825	1.835	1.825	1.933	967,024	1.8461	-2.60%
2023-05-11	1.920	1.900	1.920	1.800	1.950	1,505,000	2,903,400	1.9292	1.874	1.855	1.874	1.757	1.904	1,541,707	1.8832	-0.52%
2023-05-10	1.930	1.890	1.930	1.740	1.940	3,926,000	7,368,540	1.8769	1.884	1.845	1.884	1.699	1.894	4,021,756	1.8322	8.43%
2023-05-09	1.780	1.770	1.780	1.780	1.880	1,559,000	2,827,820	1.8139	1.738	1.728	1.738	1.738	1.835	1,597,024	1.7707	-4.81%
2023-05-08	1.870	1.840	1.870	1.820	1.920	2,005,000	3,713,230	1.8520	1.825	1.796	1.825	1.777	1.874	2,053,902	1.8079	-1.06%
2023-05-05	1.890	1.870	1.890	1.800	1.930	3,152,000	5,909,180	1.8747	1.845	1.825	1.845	1.757	1.884	3,228,878	1.8301	4.42%
2023-05-04	1.810	1.800	1.810	1.750	1.860	2,426,000	4,400,370	1.8138	1.767	1.757	1.767	1.708	1.816	2,485,171	1.7707	0.56%
2023-05-03	1.800	1.790	1.800	1.640	1.850	4,041,000	7,109,350	1.7593	1.757	1.747	1.757	1.601	1.806	4,139,561	1.7174	4.65%
2023-05-02	1.720	1.670	1.720	1.660	1.780	1,219,000	2,079,190	1.7057	1.679	1.630	1.679	1.620	1.738	1,248,732	1.6650	-2.82%
2023-04-28	1.770	1.740	1.780	1.740	1.830	1,458,000	2,610,610	1.7905	1.728	1.699	1.738	1.699	1.786	1,493,561	1.7479	-1.67%
2023-04-27	1.800	1.760	1.800	1.660	1.840	4,960,000	8,737,190	1.7615	1.757	1.718	1.757	1.620	1.796	5,080,976	1.7196	1.12%
2023-04-26	1.780	1.770	1.780	1.600	1.820	12,444,000	21,219,360	1.7052	1.738	1.728	1.738	1.562	1.777	12,747,512	1.6646	-1.11%
2023-04-25	1.800	1.770	1.800	1.740	2.010	7,008,000	12,820,120	1.8294	1.757	1.728	1.757	1.699	1.962	7,178,927	1.7858	-10.00%
2023-04-24	2.000	1.980	2.000	1.940	2.080	2,802,000	5,559,080	1.9840	1.952	1.933	1.952	1.894	2.030	2,870,341	1.9367	-0.99%
2023-04-21	2.020	2.000	2.020	1.880	2.250	15,082,000	30,473,950	2.0206	1.972	1.952	1.972	1.835	2.196	15,449,854	1.9724	-9.82%
2023-04-20	2.240	2.200	2.240	2.180	2.480	9,239,000	21,118,790	2.2858	2.187	2.148	2.187	2.128	2.421	9,464,341	2.2314	-6.67%
2023-04-19	2.400	2.370	2.400	2.310	2.430	4,854,000	11,500,580	2.3693	2.343	2.314	2.343	2.255	2.372	4,972,390	2.3129	0.84%
2023-04-18	2.380	2.380	2.390	2.330	2.400	957,000	2,270,240	2.3722	2.323	2.323	2.333	2.275	2.343	980,341	2.3158	-0.42%
2023-04-17	2.390	2.370	2.390	2.340	2.440	1,895,000	4,547,940	2.4000	2.333	2.314	2.333	2.284	2.382	1,941,220	2.3428	0.42%
2023-04-14	2.380	2.350	2.380	2.330	2.450	2,675,000	6,375,320	2.3833	2.323	2.294	2.323	2.275	2.392	2,740,244	2.3266	-0.42%
2023-04-13	2.390	2.360	2.390	2.150	2.400	7,774,000	17,827,790	2.2933	2.333	2.304	2.333	2.099	2.343	7,963,610	2.2387	4.37%
2023-04-12	2.290	2.290	2.310	2.200	2.590	19,194,000	45,610,590	2.3763	2.235	2.235	2.255	2.148	2.528	19,662,146	2.3197	-11.24%
2023-04-11	2.580	2.570	2.580	2.520	2.780	23,926,000	63,425,730	2.6509	2.519	2.509	2.519	2.460	2.714	24,509,561	2.5878	2.79%
2023-04-06	2.510	2.490	2.500	2.430	2.660	9,443,000	23,744,860	2.5145	2.450	2.431	2.440	2.372	2.597	9,673,317	2.4547	-0.40%
2023-04-04	2.520	2.510	2.520	2.430	2.600	8,760,000	22,043,920	2.5164	2.460	2.450	2.460	2.372	2.538	8,973,659	2.4565	0.00%
2023-04-03	2.520	2.480	2.520	2.460	2.590	5,559,000	14,032,570	2.5243	2.460	2.421	2.460	2.401	2.528	5,694,585	2.4642	0.40%
2023-03-31	2.510	2.490	2.510	2.400	2.700	11,133,000	28,564,240	2.5657	2.450	2.431	2.450	2.343	2.636	11,404,537	2.5046	0.80%
2023-03-30	2.490	2.460	2.490	2.440	2.530	1,523,000	3,769,820	2.4753	2.431	2.401	2.431	2.382	2.470	1,560,146	2.4163	0.00%
2023-03-29	2.490	2.460	2.490	2.450	2.570	2,344,000	5,887,850	2.5119	2.431	2.401	2.431	2.392	2.509	2,401,171	2.4521	-0.40%
2023-03-28	2.500	2.480	2.500	2.360	2.530	2,765,000	6,823,720	2.4679	2.440	2.421	2.440	2.304	2.470	2,832,439	2.4091	4.17%
2023-03-27	2.400	2.400	2.410	2.340	2.440	1,646,000	3,924,840	2.3845	2.343	2.343	2.353	2.284	2.382	1,686,146	2.3277	0.00%
2023-03-24	2.400	2.400	2.410	2.370	2.570	7,509,000	18,186,760	2.4220	2.343	2.343	2.353	2.314	2.509	7,692,146	2.3643	-4.00%
2023-03-23	2.500	2.490	2.500	2.430	2.580	3,582,000	8,848,660	2.4703	2.440	2.431	2.440	2.372	2.519	3,669,366	2.4115	-1.57%
2023-03-22	2.540	2.520	2.540	2.510	2.670	3,025,000	7,797,810	2.5778	2.480	2.460	2.480	2.450	2.606	3,098,780	2.5164	1.20%
2023-03-21	2.510	2.510	2.530	2.460	2.580	2,929,000	7,389,120	2.5227	2.450	2.450	2.470	2.401	2.519	3,000,439	2.4627	1.21%
2023-03-20	2.480	2.450	2.480	2.400	2.580	6,906,000	16,892,440	2.4461	2.421	2.392	2.421	2.343	2.519	7,074,439	2.3878	-4.62%
2023-03-17	2.600	2.600	2.610	2.520	2.730	11,155,000	29,346,590	2.6308	2.538	2.538	2.548	2.460	2.665	11,427,073	2.5682	4.84%
2023-03-16	2.480	2.460	2.480	2.370	2.620	7,192,000	18,063,540	2.5116	2.421	2.401	2.421	2.314	2.558	7,367,415	2.4518	2.06%
2023-03-15	2.430	2.380	2.430	2.350	2.550	5,083,000	12,359,020	2.4314	2.372	2.323	2.372	2.294	2.489	5,206,976	2.3736	-1.22%
2023-03-14	2.460	2.450	2.460	2.300	2.860	23,123,000	59,283,140	2.5638	2.401	2.392	2.401	2.245	2.792	23,686,976	2.5028	-4.65%
2023-03-13	2.580	2.580	2.590	2.320	2.660	13,265,000	33,705,750	2.5410	2.519	2.519	2.528	2.265	2.597	13,588,537	2.4805	11.69%
2023-03-10	2.310	2.310	2.320	2.200	2.470	8,524,800	20,038,693	2.3506	2.255	2.255	2.265	2.148	2.411	8,732,722	2.2947	-1.70%
2023-03-09	2.350	2.320	2.350	2.160	2.450	11,193,000	26,122,720	2.3338	2.294	2.265	2.294	2.109	2.392	11,466,000	2.2783	5.38%
2023-03-08	2.230	2.220	2.230	2.100	2.700	29,354,000	68,091,350	2.3197	2.177	2.167	2.177	2.050	2.636	30,069,951	2.2644	-16.79%
2023-03-07	2.680	2.680	2.690	2.570	2.970	21,585,000	59,775,060	2.7693	2.616	2.616	2.626	2.509	2.899	22,111,463	2.7034	-5.63%
2023-03-06	2.840	2.840	2.850	2.650	2.970	18,590,000	53,057,490	2.8541	2.772	2.772	2.782	2.587	2.899	19,043,415	2.7861	5.19%
2023-03-03	2.700	2.700	2.710	2.470	2.780	17,965,000	46,846,440	2.6077	2.636	2.636	2.645	2.411	2.714	18,403,171	2.5456	3.45%
2023-03-02	2.610	2.600	2.610	2.450	2.680	16,671,000	42,813,210	2.5681	2.548	2.538	2.548	2.392	2.616	17,077,610	2.5070	2.35%
2023-03-01	2.550	2.540	2.550	2.070	2.570	25,027,000	58,833,920	2.3508	2.489	2.480	2.489	2.021	2.509	25,637,415	2.2948	20.28%
2023-02-28	2.120	2.120	2.130	2.110	2.380	15,346,000	34,360,990	2.2391	2.070	2.070	2.079	2.060	2.323	15,720,293	2.1858	-4.50%
2023-02-27	2.220	2.210	2.220	2.010	2.230	15,571,000	33,316,440	2.1396	2.167	2.157	2.167	1.962	2.177	15,950,780	2.0887	6.73%
2023-02-24	2.080	2.050	2.080	1.900	2.110	10,034,000	20,194,900	2.0126	2.030	2.001	2.030	1.855	2.060	10,278,732	1.9647	4.52%
2023-02-23	1.990	1.980	1.990	1.890	2.180	20,992,000	43,553,990	2.0748	1.943	1.933	1.943	1.845	2.128	21,504,000	2.0254	4.74%
2023-02-22	1.900	1.870	1.910	1.820	1.930	2,311,000	4,349,830	1.8822	1.855	1.825	1.865	1.777	1.884	2,367,366	1.8374	0.00%
2023-02-21	1.900	1.880	1.900	1.820	1.980	2,444,000	4,668,090	1.9100	1.855	1.835	1.855	1.777	1.933	2,503,610	1.8645	-1.55%
2023-02-20	1.930	1.920	1.930	1.750	1.940	6,758,000	12,696,410	1.8787	1.884	1.874	1.884	1.708	1.894	6,922,829	1.8340	9.04%
2023-02-17	1.770	1.760	1.770	1.720	1.800	1,687,000	2,943,770	1.7450	1.728	1.718	1.728	1.679	1.757	1,728,146	1.7034	0.00%
2023-02-16	1.770	1.750	1.770	1.740	1.870	7,287,000	13,105,470	1.7985	1.728	1.708	1.728	1.699	1.825	7,464,732	1.7557	1.14%
2023-02-15	1.750	1.740	1.750	1.720	1.980	9,759,000	17,699,670	1.8137	1.708	1.699	1.708	1.679	1.933	9,997,024	1.7705	-10.26%
2023-02-14	1.950	1.930	1.950	1.850	2.050	8,083,000	15,644,720	1.9355	1.904	1.884	1.904	1.806	2.001	8,280,146	1.8894	1.04%
2023-02-13	1.930	1.920	1.930	1.810	2.060	12,009,000	23,102,090	1.9237	1.884	1.874	1.884	1.767	2.011	12,301,902	1.8779	0.00%
2023-02-10	1.930	1.930	1.950	1.600	2.080	44,831,300	85,782,324	1.9134	1.884	1.884	1.904	1.562	2.030	45,924,746	1.8679	21.38%
2023-02-09	1.590	1.580	1.590	1.530	1.590	3,007,000	4,705,380	1.5648	1.552	1.542	1.552	1.494	1.552	3,080,341	1.5276	3.25%
2023-02-08	1.540	1.540	1.550	1.540	1.580	1,379,000	2,136,310	1.5492	1.503	1.503	1.513	1.503	1.542	1,412,634	1.5123	-1.91%
2023-02-07	1.570	1.570	1.590	1.520	1.620	1,914,000	3,014,570	1.5750	1.533	1.533	1.552	1.484	1.581	1,960,683	1.5375	2.61%
2023-02-06	1.530	1.530	1.550	1.520	1.660	3,769,000	5,825,700	1.5457	1.494	1.494	1.513	1.484	1.620	3,860,927	1.5089	-4.97%
2023-02-03	1.610	1.600	1.620	1.590	1.660	3,237,000	5,212,030	1.6101	1.572	1.562	1.581	1.552	1.620	3,315,951	1.5718	-3.01%
2023-02-02	1.660	1.660	1.670	1.610	1.720	7,529,000	12,549,800	1.6669	1.620	1.620	1.630	1.572	1.679	7,712,634	1.6272	3.11%
2023-02-01	1.610	1.610	1.620	1.570	1.640	2,171,000	3,481,870	1.6038	1.572	1.572	1.581	1.533	1.601	2,223,951	1.5656	0.62%
2023-01-31	1.600	1.580	1.600	1.550	1.640	2,031,000	3,206,080	1.5786	1.562	1.542	1.562	1.513	1.601	2,080,537	1.5410	0.00%
2023-01-30	1.600	1.600	1.630	1.580	1.740	4,317,000	7,018,280	1.6257	1.562	1.562	1.591	1.542	1.699	4,422,293	1.5870	-3.61%
2023-01-27	1.660	1.650	1.660	1.600	1.740	4,907,800	8,217,670	1.6744	1.620	1.611	1.620	1.562	1.699	5,027,502	1.6345	2.47%
2023-01-26	1.620	1.620	1.630	1.590	1.680	3,830,000	6,204,540	1.6200	1.581	1.581	1.591	1.552	1.640	3,923,415	1.5814	-2.41%
2023-01-20	1.660	1.650	1.660	1.500	1.680	9,767,000	15,832,420	1.6210	1.620	1.611	1.620	1.464	1.640	10,005,220	1.5824	10.67%
2023-01-19	1.500	1.500	1.520	1.470	1.560	5,790,000	8,673,550	1.4980	1.464	1.464	1.484	1.435	1.523	5,931,220	1.4624	-3.85%
2023-01-18	1.560	1.530	1.560	1.520	1.570	1,887,000	2,920,380	1.5476	1.523	1.494	1.523	1.484	1.533	1,933,024	1.5108	-0.64%
2023-01-17	1.570	1.570	1.580	1.550	1.600	2,367,000	3,708,970	1.5669	1.533	1.533	1.542	1.513	1.562	2,424,732	1.5296	-0.63%
2023-01-16	1.580	1.570	1.580	1.540	1.680	8,122,000	12,824,120	1.5789	1.542	1.533	1.542	1.503	1.640	8,320,098	1.5413	-5.95%
2023-01-13	1.680	1.670	1.680	1.610	1.730	6,850,000	11,479,210	1.6758	1.640	1.630	1.640	1.572	1.689	7,017,073	1.6359	5.00%
2023-01-12	1.600	1.600	1.610	1.570	1.700	7,188,000	11,549,890	1.6068	1.562	1.562	1.572	1.533	1.660	7,363,317	1.5686	-4.19%
2023-01-11	1.670	1.670	1.680	1.620	1.890	13,064,000	22,105,780	1.6921	1.630	1.630	1.640	1.581	1.845	13,382,634	1.6518	-5.65%
2023-01-10	1.770	1.760	1.770	1.750	1.880	9,495,000	17,111,400	1.8021	1.728	1.718	1.728	1.708	1.835	9,726,585	1.7592	-4.84%
2023-01-09	1.860	1.850	1.860	1.500	1.900	34,600,000	60,048,940	1.7355	1.816	1.806	1.816	1.464	1.855	35,443,902	1.6942	22.37%
2023-01-06	1.520	1.520	1.530	1.510	1.700	13,707,000	21,822,760	1.5921	1.484	1.484	1.494	1.474	1.660	14,041,317	1.5542	-1.94%
2023-01-05	1.550	1.540	1.550	1.540	1.640	4,793,000	7,552,360	1.5757	1.513	1.503	1.513	1.503	1.601	4,909,902	1.5382	-3.13%
2023-01-04	1.600	1.600	1.610	1.570	1.710	10,392,000	16,768,050	1.6136	1.562	1.562	1.572	1.533	1.669	10,645,463	1.5751	-1.23%
2023-01-03	1.620	1.610	1.620	1.480	1.640	8,961,000	14,056,590	1.5686	1.581	1.572	1.581	1.445	1.601	9,179,561	1.5313	1.89%
2022-12-30	1.590	1.590	1.600	1.500	1.690	13,795,000	21,998,930	1.5947	1.552	1.552	1.562	1.464	1.650	14,131,463	1.5567	9.66%
2022-12-29	1.450	1.440	1.450	1.380	1.980	42,093,000	66,649,580	1.5834	1.415	1.406	1.415	1.347	1.933	43,119,659	1.5457	-26.02%
2022-12-28	1.960	1.960	1.980	1.950	2.140	17,159,000	34,999,560	2.0397	1.913	1.913	1.933	1.904	2.089	17,577,512	1.9912	-4.39%
2022-12-23	2.050	2.050	2.070	1.840	2.180	34,714,000	71,602,770	2.0626	2.001	2.001	2.021	1.796	2.128	35,560,683	2.0135	8.47%
2022-12-22	1.890	1.890	1.900	1.820	2.020	11,453,000	21,891,240	1.9114	1.845	1.845	1.855	1.777	1.972	11,732,341	1.8659	-0.53%
2022-12-21	1.900	1.890	1.900	1.760	2.040	29,762,000	57,223,290	1.9227	1.855	1.845	1.855	1.718	1.991	30,487,902	1.8769	10.47%
2022-12-20	1.720	1.720	1.730	1.660	2.010	16,578,000	29,923,990	1.8050	1.679	1.679	1.689	1.620	1.962	16,982,341	1.7621	-9.47%
2022-12-19	1.900	1.900	1.910	1.880	2.330	42,004,000	88,129,170	2.0981	1.855	1.855	1.865	1.835	2.275	43,028,488	2.0482	-7.77%
2022-12-16	2.060	2.050	2.060	1.660	2.090	60,257,000	116,814,350	1.9386	2.011	2.001	2.011	1.620	2.040	61,726,683	1.8924	24.10%
2022-12-15	1.660	1.660	1.670	1.600	1.930	24,568,100	42,506,366	1.7301	1.620	1.620	1.630	1.562	1.884	25,167,322	1.6890	-12.63%
2022-12-14	1.900	1.890	1.900	1.520	2.400	133,766,000	272,029,920	2.0336	1.855	1.845	1.855	1.484	2.343	137,028,585	1.9852	4.40%
2022-12-13	1.820	1.820	1.830	0.940	1.860	81,638,260	111,154,408	1.3615	1.777	1.777	1.786	0.918	1.816	83,629,437	1.3291	100.00%
2022-12-12	0.910	0.910	0.930	0.860	1.060	59,814,400	57,716,244	0.9649	0.888	0.888	0.908	0.840	1.035	61,273,288	0.9419	18.18%
2022-12-09	0.770	0.770	0.780	0.750	0.810	4,704,000	3,641,120	0.7740	0.752	0.752	0.761	0.732	0.791	4,818,732	0.7556	-3.75%
2022-12-08	0.800	0.780	0.800	0.770	0.810	2,236,000	1,762,290	0.7881	0.781	0.761	0.781	0.752	0.791	2,290,537	0.7694	1.27%
2022-12-07	0.790	0.760	0.790	0.760	0.820	4,611,000	3,637,220	0.7888	0.771	0.742	0.771	0.742	0.800	4,723,463	0.7700	1.28%
2022-12-06	0.780	0.760	0.780	0.750	0.840	11,806,000	9,306,850	0.7883	0.761	0.742	0.761	0.732	0.820	12,093,951	0.7695	-1.27%
2022-12-05	0.790	0.780	0.790	0.760	0.830	5,756,000	4,593,900	0.7981	0.771	0.761	0.771	0.742	0.810	5,896,390	0.7791	1.28%
2022-12-02	0.780	0.760	0.780	0.750	0.780	1,547,000	1,186,860	0.7672	0.761	0.742	0.761	0.732	0.761	1,584,732	0.7489	-2.50%
2022-12-01	0.800	0.790	0.800	0.770	0.800	1,933,000	1,515,200	0.7839	0.781	0.771	0.781	0.752	0.781	1,980,146	0.7652	2.56%
2022-11-30	0.780	0.770	0.780	0.750	0.780	1,268,000	967,600	0.7631	0.761	0.752	0.761	0.732	0.761	1,298,927	0.7449	1.30%
2022-11-29	0.770	0.760	0.770	0.740	0.780	2,109,000	1,598,270	0.7578	0.752	0.742	0.752	0.722	0.761	2,160,439	0.7398	2.67%
2022-11-28	0.750	0.740	0.750	0.740	0.770	1,368,000	1,030,240	0.7531	0.732	0.722	0.732	0.722	0.752	1,401,366	0.7352	-5.06%
2022-11-25	0.790	0.780	0.790	0.760	0.810	4,414,000	3,469,390	0.7860	0.771	0.761	0.771	0.742	0.791	4,521,659	0.7673	2.60%
2022-11-24	0.770	0.770	0.790	0.770	0.810	1,359,000	1,068,070	0.7859	0.752	0.752	0.771	0.752	0.791	1,392,146	0.7672	-3.75%
2022-11-23	0.800	0.780	0.800	0.770	0.800	920,000	725,320	0.7884	0.781	0.761	0.781	0.752	0.781	942,439	0.7696	0.00%
2022-11-22	0.800	0.790	0.800	0.770	0.830	3,668,000	2,910,380	0.7935	0.781	0.771	0.781	0.752	0.810	3,757,463	0.7746	0.00%
2022-11-21	0.800	0.790	0.800	0.780	0.880	13,457,000	10,938,060	0.8128	0.781	0.771	0.781	0.761	0.859	13,785,220	0.7935	-10.11%
2022-11-18	0.890	0.890	0.900	0.750	1.030	28,615,700	25,743,858	0.8996	0.869	0.869	0.879	0.732	1.005	29,313,644	0.8782	14.10%
2022-11-17	0.780	0.760	0.780	0.720	0.780	1,587,000	1,180,300	0.7437	0.761	0.742	0.761	0.703	0.761	1,625,707	0.7260	0.00%
2022-11-16	0.780	0.780	0.800	0.770	0.920	8,200,000	6,938,910	0.8462	0.761	0.761	0.781	0.752	0.898	8,400,000	0.8261	-1.27%
2022-11-15	0.790	0.790	0.800	0.710	0.810	3,048,000	2,313,460	0.7590	0.771	0.771	0.781	0.693	0.791	3,122,341	0.7409	9.72%
2022-11-14	0.720	0.710	0.720	0.690	0.750	3,064,000	2,197,920	0.7173	0.703	0.693	0.703	0.674	0.732	3,138,732	0.7003	-2.70%
2022-11-11	0.740	0.710	0.740	0.710	0.770	1,128,000	823,660	0.7302	0.722	0.693	0.722	0.693	0.752	1,155,512	0.7128	2.78%
2022-11-10	0.720	0.700	0.720	0.700	0.730	1,295,000	921,210	0.7114	0.703	0.683	0.703	0.683	0.713	1,326,585	0.6944	-4.00%
2022-11-09	0.750	0.730	0.750	0.720	0.790	863,000	651,740	0.7552	0.732	0.713	0.732	0.703	0.771	884,049	0.7372	-5.06%
2022-11-08	0.790	0.770	0.790	0.760	0.790	118,000	91,390	0.7745	0.771	0.752	0.771	0.742	0.771	120,878	0.7561	-1.25%
2022-11-07	0.800	0.790	0.800	0.770	0.810	867,000	685,670	0.7909	0.781	0.771	0.781	0.752	0.791	888,146	0.7720	2.56%
2022-11-04	0.780	0.780	0.790	0.760	0.800	766,000	596,170	0.7783	0.761	0.761	0.771	0.742	0.781	784,683	0.7598	0.00%
2022-11-03	0.780	0.760	0.790	0.750	0.790	138,000	106,990	0.7753	0.761	0.742	0.771	0.732	0.771	141,366	0.7568	1.30%
2022-11-02	0.770	0.770	0.780	0.720	0.840	1,499,000	1,117,750	0.7457	0.752	0.752	0.761	0.703	0.820	1,535,561	0.7279	-3.75%
2022-11-01	0.800	0.800	0.810	0.770	0.840	1,081,000	864,590	0.7998	0.781	0.781	0.791	0.752	0.820	1,107,366	0.7808	1.27%
2022-10-31	0.790	0.760	0.790	0.750	0.790	242,000	186,420	0.7703	0.771	0.742	0.771	0.732	0.771	247,902	0.7520	1.28%
2022-10-28	0.780	0.760	0.780	0.730	0.800	1,237,000	952,670	0.7701	0.761	0.742	0.761	0.713	0.781	1,267,171	0.7518	-3.70%
2022-10-27	0.810	0.780	0.810	0.740	0.870	5,143,000	4,227,300	0.8220	0.791	0.761	0.791	0.722	0.849	5,268,439	0.8024	12.50%
2022-10-26	0.720	0.690	0.720	0.700	0.740	352,000	252,960	0.7186	0.703	0.674	0.703	0.683	0.722	360,585	0.7015	4.35%
2022-10-25	0.690	0.650	0.690	0.680	0.710	87,000	59,760	0.6869	0.674	0.635	0.674	0.664	0.693	89,122	0.6705	0.00%
2022-10-24	0.690	0.680	0.690	0.630	0.720	818,000	557,180	0.6811	0.674	0.664	0.674	0.615	0.703	837,951	0.6649	-4.17%
2022-10-21	0.720	0.720	0.740	0.720	0.750	153,000	113,520	0.7420	0.703	0.703	0.722	0.703	0.732	156,732	0.7243	0.00%
2022-10-20	0.720	0.700	0.720	0.680	0.750	630,000	442,780	0.7028	0.703	0.683	0.703	0.664	0.732	645,366	0.6861	-2.70%
2022-10-19	0.740	0.730	0.740	0.730	0.760	226,000	168,170	0.7441	0.722	0.713	0.722	0.713	0.742	231,512	0.7264	-1.33%
2022-10-18	0.750	0.740	0.750	0.740	0.770	336,000	254,320	0.7569	0.732	0.722	0.732	0.722	0.752	344,195	0.7389	0.00%
2022-10-17	0.750	0.720	0.750	0.710	0.750	943,000	686,110	0.7276	0.732	0.703	0.732	0.693	0.732	966,000	0.7103	-2.60%
2022-10-14	0.770	0.740	0.770	0.750	0.790	298,000	225,080	0.7553	0.752	0.722	0.752	0.732	0.771	305,268	0.7373	-2.53%
2022-10-13	0.790	0.760	0.790	0.770	0.800	523,000	405,430	0.7752	0.771	0.742	0.771	0.752	0.781	535,756	0.7567	0.00%
2022-10-12	0.790	0.780	0.790	0.780	0.800	365,000	288,090	0.7893	0.771	0.761	0.771	0.761	0.781	373,902	0.7705	-3.66%
2022-10-11	0.820	0.800	0.820	0.780	0.830	342,000	276,930	0.8097	0.800	0.781	0.800	0.761	0.810	350,341	0.7905	0.00%
2022-10-10	0.820	0.810	0.820	0.810	0.840	971,000	797,200	0.8210	0.800	0.791	0.800	0.791	0.820	994,683	0.8015	-2.38%
2022-10-07	0.840	0.820	0.840	0.800	0.900	706,000	600,900	0.8511	0.820	0.800	0.820	0.781	0.879	723,220	0.8309	-4.55%
2022-10-06	0.880	0.830	0.860	0.800	0.880	925,000	767,100	0.8293	0.859	0.810	0.840	0.781	0.859	947,561	0.8096	10.00%
2022-10-05	0.800	0.800	0.810	0.800	0.820	477,000	383,380	0.8037	0.781	0.781	0.791	0.781	0.800	488,634	0.7846	3.90%
2022-10-03	0.770	0.770	0.790	0.750	0.770	248,000	187,890	0.7576	0.752	0.752	0.771	0.732	0.752	254,049	0.7396	1.32%
2022-09-30	0.760	0.760	0.770	0.740	0.780	478,000	363,300	0.7600	0.742	0.742	0.752	0.722	0.761	489,659	0.7419	0.00%
2022-09-29	0.760	0.760	0.770	0.720	0.770	1,536,000	1,159,070	0.7546	0.742	0.742	0.752	0.703	0.752	1,573,463	0.7366	5.56%
2022-09-28	0.720	0.600	0.720	0.680	0.750	359,000	255,590	0.7119	0.703	0.586	0.703	0.664	0.732	367,756	0.6950	-5.26%
2022-09-27	0.760	0.750	0.760	0.710	0.760	739,000	550,100	0.7444	0.742	0.732	0.742	0.693	0.742	757,024	0.7267	-1.30%
2022-09-26	0.770	0.750	0.770	0.750	0.790	560,000	425,800	0.7604	0.752	0.732	0.752	0.732	0.771	573,659	0.7423	1.32%
2022-09-23	0.760	0.760	0.770	0.750	0.780	1,382,000	1,068,480	0.7731	0.742	0.742	0.752	0.732	0.761	1,415,707	0.7547	-2.56%
2022-09-22	0.780	0.760	0.780	0.740	0.790	913,000	708,370	0.7759	0.761	0.742	0.761	0.722	0.771	935,268	0.7574	1.30%
2022-09-21	0.770	0.750	0.770	0.740	0.780	731,000	549,600	0.7518	0.752	0.732	0.752	0.722	0.761	748,829	0.7339	0.00%
2022-09-20	0.770	0.770	0.780	0.750	0.800	672,000	521,360	0.7758	0.752	0.752	0.761	0.732	0.781	688,390	0.7574	0.00%
2022-09-19	0.770	0.750	0.780	0.750	0.780	1,701,000	1,297,160	0.7626	0.752	0.732	0.761	0.732	0.761	1,742,488	0.7444	-1.28%
2022-09-16	0.780	0.770	0.780	0.760	0.780	554,000	425,370	0.7678	0.761	0.752	0.761	0.742	0.761	567,512	0.7495	-2.50%
2022-09-15	0.800	0.780	0.800	0.770	0.800	128,000	100,470	0.7849	0.781	0.761	0.781	0.752	0.781	131,122	0.7662	0.00%
2022-09-14	0.800	0.790	0.800	0.770	0.810	549,000	437,540	0.7970	0.781	0.771	0.781	0.752	0.791	562,390	0.7780	0.00%
2022-09-13	0.800	0.780	0.800	0.770	0.810	1,267,000	1,010,030	0.7972	0.781	0.761	0.781	0.752	0.791	1,297,902	0.7782	3.90%
2022-09-09	0.770	0.750	0.770	0.740	0.770	642,000	485,690	0.7565	0.752	0.732	0.752	0.722	0.752	657,659	0.7385	0.00%
2022-09-08	0.770	0.740	0.770	0.750	0.780	326,000	247,060	0.7579	0.752	0.722	0.752	0.732	0.761	333,951	0.7398	0.00%
2022-09-07	0.770	0.760	0.770	0.750	0.790	421,000	320,870	0.7622	0.752	0.742	0.752	0.732	0.771	431,268	0.7440	0.00%
2022-09-06	0.770	0.770	0.790	0.760	0.800	893,000	704,090	0.7885	0.752	0.752	0.771	0.742	0.781	914,780	0.7697	2.67%
2022-09-05	0.750	0.750	0.760	0.750	0.850	1,458,000	1,138,880	0.7811	0.732	0.732	0.742	0.732	0.830	1,493,561	0.7625	-11.76%
2022-09-02	0.850	0.830	0.850	0.780	0.860	8,148,000	6,544,460	0.8032	0.830	0.810	0.830	0.761	0.840	8,346,732	0.7841	6.25%
2022-09-01	0.800	0.780	0.800	0.780	0.860	1,900,000	1,538,030	0.8095	0.781	0.761	0.781	0.761	0.840	1,946,341	0.7902	-2.44%
2022-08-31	0.820	0.810	0.820	0.810	0.880	2,421,000	2,037,730	0.8417	0.800	0.791	0.800	0.791	0.859	2,480,049	0.8216	-4.65%
2022-08-30	0.860	0.850	0.860	0.790	0.910	4,825,000	4,161,530	0.8625	0.840	0.830	0.840	0.771	0.888	4,942,683	0.8420	6.17%
2022-08-29	0.810	0.800	0.810	0.780	0.820	2,133,000	1,718,900	0.8059	0.791	0.781	0.791	0.761	0.800	2,185,024	0.7867	3.85%
2022-08-26	0.780	0.780	0.800	0.770	1.000	20,780,000	18,057,190	0.8690	0.761	0.761	0.781	0.752	0.976	21,286,829	0.8483	0.00%
2022-08-25	0.780	0.770	0.780	0.730	0.780	624,000	475,670	0.7623	0.761	0.752	0.761	0.713	0.761	639,220	0.7441	4.00%
2022-08-24	0.750	0.730	0.750	0.710	0.770	634,000	463,180	0.7306	0.732	0.713	0.732	0.693	0.752	649,463	0.7132	1.35%
2022-08-23	0.740	0.730	0.750	0.740	0.750	178,000	132,960	0.7470	0.722	0.713	0.732	0.722	0.732	182,341	0.7292	0.00%
2022-08-22	0.740	0.730	0.740	0.710	0.760	198,000	144,670	0.7307	0.722	0.713	0.722	0.693	0.742	202,829	0.7133	1.37%
2022-08-19	0.730	0.720	0.730	0.710	0.740	685,000	494,360	0.7217	0.713	0.703	0.713	0.693	0.722	701,707	0.7045	-2.67%
2022-08-18	0.750	0.730	0.750	0.720	0.770	416,000	304,130	0.7311	0.732	0.713	0.732	0.703	0.752	426,146	0.7137	0.00%
2022-08-17	0.750	0.730	0.750	0.730	0.750	286,000	213,980	0.7482	0.732	0.713	0.732	0.713	0.732	292,976	0.7304	0.00%
2022-08-16	0.750	0.740	0.750	0.710	0.790	1,851,000	1,385,110	0.7483	0.732	0.722	0.732	0.693	0.771	1,896,146	0.7305	-5.06%
2022-08-15	0.790	0.770	0.790	0.770	0.790	45,000	35,210	0.7824	0.771	0.752	0.771	0.752	0.771	46,098	0.7638	0.00%
2022-08-12	0.790	0.780	0.790	0.770	0.800	263,000	207,210	0.7879	0.771	0.761	0.771	0.752	0.781	269,415	0.7691	-1.25%
2022-08-11	0.800	0.780	0.800	0.770	0.800	683,000	539,270	0.7896	0.781	0.761	0.781	0.752	0.781	699,659	0.7708	2.56%
2022-08-10	0.780	0.770	0.780	0.760	0.790	664,000	510,650	0.7691	0.761	0.752	0.761	0.742	0.771	680,195	0.7507	-1.27%
2022-08-09	0.790	0.770	0.790	0.770	0.810	519,004	407,672	0.7855	0.771	0.752	0.771	0.752	0.791	531,663	0.7668	0.00%
2022-08-08	0.790	0.770	0.790	0.760	0.800	876,000	675,380	0.7710	0.771	0.752	0.771	0.742	0.781	897,366	0.7526	-1.25%
2022-08-05	0.800	0.800	0.810	0.760	0.820	1,847,000	1,450,600	0.7854	0.781	0.781	0.791	0.742	0.800	1,892,049	0.7667	-1.23%
2022-08-04	0.810	0.810	0.820	0.720	0.820	5,499,000	4,342,010	0.7896	0.791	0.791	0.800	0.703	0.800	5,633,122	0.7708	12.50%
2022-08-03	0.720	0.700	0.720	0.700	0.730	447,000	317,940	0.7113	0.703	0.683	0.703	0.683	0.713	457,902	0.6943	1.41%
2022-08-02	0.710	0.710	0.720	0.700	0.740	2,659,000	1,912,070	0.7191	0.693	0.693	0.703	0.683	0.722	2,723,854	0.7020	-2.74%
2022-08-01	0.730	0.730	0.750	0.700	0.750	2,154,000	1,602,220	0.7438	0.713	0.713	0.732	0.683	0.732	2,206,537	0.7261	0.00%
2022-07-29	0.730	0.720	0.730	0.700	0.740	1,757,000	1,281,020	0.7291	0.713	0.703	0.713	0.683	0.722	1,799,854	0.7117	1.39%
2022-07-28	0.720	0.720	0.750	0.710	0.740	1,528,000	1,112,220	0.7279	0.703	0.703	0.732	0.693	0.722	1,565,268	0.7106	0.00%
2022-07-27	0.720	0.690	0.720	0.670	0.720	1,285,000	908,490	0.7070	0.703	0.674	0.703	0.654	0.703	1,316,341	0.6902	4.35%
2022-07-26	0.690	0.680	0.690	0.670	0.700	1,054,000	723,090	0.6860	0.674	0.664	0.674	0.654	0.683	1,079,707	0.6697	1.47%
2022-07-25	0.680	0.680	0.700	0.670	0.730	1,327,000	928,150	0.6994	0.664	0.664	0.683	0.654	0.713	1,359,366	0.6828	-6.85%
2022-07-22	0.730	0.730	0.750	0.720	0.840	3,153,000	2,437,070	0.7729	0.713	0.713	0.732	0.703	0.820	3,229,902	0.7545	1.39%
2022-07-21	0.720	0.710	0.720	0.680	0.750	2,217,000	1,587,900	0.7162	0.703	0.693	0.703	0.664	0.732	2,271,073	0.6992	1.41%
2022-07-20	0.710	0.710	0.720	0.620	0.780	7,333,000	5,198,980	0.7090	0.693	0.693	0.703	0.605	0.761	7,511,854	0.6921	18.33%
2022-07-19	0.600	0.590	0.600	0.580	0.620	445,000	264,120	0.5935	0.586	0.576	0.586	0.566	0.605	455,854	0.5794	0.00%
2022-07-18	0.600	0.590	0.610	0.580	0.620	594,000	354,970	0.5976	0.586	0.576	0.595	0.566	0.605	608,488	0.5834	0.00%
2022-07-15	0.600	0.600	0.610	0.600	0.630	459,000	279,100	0.6081	0.586	0.586	0.595	0.586	0.615	470,195	0.5936	-6.25%
2022-07-14	0.640	0.630	0.640	0.610	0.640	115,000	72,180	0.6277	0.625	0.615	0.625	0.595	0.625	117,805	0.6127	3.23%
2022-07-13	0.620	0.610	0.620	0.610	0.650	458,000	284,260	0.6207	0.605	0.595	0.605	0.595	0.635	469,171	0.6059	-3.12%
2022-07-12	0.640	0.640	0.650	0.610	0.660	1,688,000	1,064,190	0.6304	0.625	0.625	0.635	0.595	0.644	1,729,171	0.6154	-3.03%
2022-07-11	0.660	0.650	0.660	0.650	0.690	1,000,000	659,220	0.6592	0.644	0.635	0.644	0.635	0.674	1,024,390	0.6435	-4.35%
2022-07-08	0.690	0.670	0.690	0.670	0.700	1,728,000	1,170,280	0.6772	0.674	0.654	0.674	0.654	0.683	1,770,146	0.6611	-1.43%
2022-07-07	0.700	0.690	0.700	0.670	0.710	1,858,000	1,289,640	0.6941	0.683	0.674	0.683	0.654	0.693	1,903,317	0.6776	-1.41%
2022-07-06	0.710	0.690	0.710	0.660	0.730	4,930,000	3,417,040	0.6931	0.693	0.674	0.693	0.644	0.713	5,050,244	0.6766	5.97%
2022-07-05	0.670	0.650	0.670	0.660	0.680	1,242,000	830,790	0.6689	0.654	0.635	0.654	0.644	0.664	1,272,293	0.6530	1.52%
2022-07-04	0.660	0.650	0.660	0.650	0.690	1,262,000	839,900	0.6655	0.644	0.635	0.644	0.635	0.674	1,292,780	0.6497	-4.35%
2022-06-30	0.690	0.690	0.700	0.690	0.760	2,883,000	2,109,000	0.7315	0.674	0.674	0.683	0.674	0.742	2,953,317	0.7141	-4.17%
2022-06-29	0.720	0.720	0.750	0.720	0.780	2,454,000	1,829,270	0.7454	0.703	0.703	0.732	0.703	0.761	2,513,854	0.7277	0.00%
2022-06-28	0.720	0.710	0.720	0.660	0.750	3,750,000	2,710,710	0.7229	0.703	0.693	0.703	0.644	0.732	3,841,463	0.7056	4.35%
2022-06-27	0.690	0.670	0.690	0.630	0.690	5,141,000	3,375,940	0.6567	0.674	0.654	0.674	0.615	0.674	5,266,390	0.6410	1.47%
2022-06-24	0.680	0.670	0.680	0.660	0.710	4,240,000	2,890,930	0.6818	0.664	0.654	0.664	0.644	0.693	4,343,415	0.6656	-4.23%
2022-06-23	0.710	0.680	0.710	0.680	0.790	6,850,000	4,853,800	0.7086	0.693	0.664	0.693	0.664	0.771	7,017,073	0.6917	-10.13%
2022-06-22	0.790	0.770	0.790	0.770	0.860	5,922,000	4,811,000	0.8124	0.771	0.752	0.771	0.752	0.840	6,066,439	0.7931	-3.66%
2022-06-21	0.820	0.820	0.830	0.780	0.950	10,662,000	9,243,220	0.8669	0.800	0.800	0.810	0.761	0.927	10,922,049	0.8463	-7.87%
2022-06-20	0.890	0.880	0.890	0.830	1.010	12,600,000	11,606,690	0.9212	0.869	0.859	0.869	0.810	0.986	12,907,317	0.8992	1.14%
2022-06-17	0.880	0.870	0.880	0.850	1.280	36,721,000	38,904,880	1.0595	0.859	0.849	0.859	0.830	1.250	37,616,634	1.0342	-22.12%
2022-06-16	1.130	1.130	1.140	0.780	1.470	132,667,700	154,393,975	1.1638	1.103	1.103	1.113	0.761	1.435	135,903,498	1.1361	44.87%
2022-06-15	0.780	0.770	0.780	0.670	0.800	15,811,000	11,817,450	0.7474	0.761	0.752	0.761	0.654	0.781	16,196,634	0.7296	21.87%
2022-06-14	0.640	0.620	0.640	0.560	0.690	8,205,000	5,054,530	0.6160	0.625	0.605	0.625	0.547	0.674	8,405,122	0.6014	-4.48%
2022-06-13	0.670	0.670	0.700	0.630	0.860	29,657,000	22,377,960	0.7546	0.654	0.654	0.683	0.615	0.840	30,380,341	0.7366	6.35%
2022-06-10	0.630	0.630	0.650	0.520	0.660	12,529,000	7,701,360	0.6147	0.615	0.615	0.635	0.508	0.644	12,834,585	0.6000	14.55%
2022-06-09	0.550	0.540	0.550	0.540	0.590	2,267,000	1,277,720	0.5636	0.537	0.527	0.537	0.527	0.576	2,322,293	0.5502	1.85%
2022-06-08	0.540	0.530	0.540	0.530	0.600	2,685,000	1,497,730	0.5578	0.527	0.517	0.527	0.517	0.586	2,750,488	0.5445	1.89%
2022-06-07	0.530	0.510	0.530	0.480	0.560	4,847,000	2,515,450	0.5190	0.517	0.498	0.517	0.469	0.547	4,965,220	0.5066	10.42%
2022-06-06	0.480	0.455	0.485	0.455	0.485	522,000	247,270	0.4737	0.469	0.444	0.473	0.444	0.473	534,732	0.4624	-2.04%
2022-06-02	0.490	0.480	0.490	0.470	0.520	368,000	177,610	0.4826	0.478	0.469	0.478	0.459	0.508	376,976	0.4711	-3.92%
2022-06-01	0.510	0.495	0.510	0.470	0.530	2,728,000	1,372,530	0.5031	0.498	0.483	0.498	0.459	0.517	2,794,537	0.4911	10.87%
2022-05-31	0.460	0.450	0.460	0.440	0.450	254,000	113,700	0.4476	0.449	0.439	0.449	0.430	0.439	260,195	0.4370	3.37%
2022-05-30	0.445	0.440	0.450	0.420	0.445	142,000	61,490	0.4330	0.434	0.430	0.439	0.410	0.434	145,463	0.4227	0.00%
2022-05-27	0.445	0.435	0.440	0.430	0.450	211,000	91,715	0.4347	0.434	0.425	0.430	0.420	0.439	216,146	0.4243	-1.11%
2022-05-26	0.450	0.425	0.450	0.420	0.450	495,000	215,820	0.4360	0.439	0.415	0.439	0.410	0.439	507,073	0.4256	-2.17%
2022-05-25	0.460	0.460	0.480	0.435	0.450	153,000	67,625	0.4420	0.449	0.449	0.469	0.425	0.439	156,732	0.4315	3.37%
2022-05-24	0.445	0.435	0.445	0.435	0.475	134,000	59,785	0.4462	0.434	0.425	0.434	0.425	0.464	137,268	0.4355	-5.32%
2022-05-23	0.470	0.460	0.470	0.455	0.485	358,000	168,155	0.4697	0.459	0.449	0.459	0.444	0.473	366,732	0.4585	0.00%
2022-05-20	0.470	0.460	0.470	0.455	0.495	1,751,000	832,015	0.4752	0.459	0.449	0.459	0.444	0.483	1,793,707	0.4639	4.44%
2022-05-19	0.450	0.440	0.450	0.430	0.460	429,000	190,205	0.4434	0.439	0.430	0.439	0.420	0.449	439,463	0.4328	1.12%
2022-05-18	0.445	0.430	0.445	0.410	0.450	984,000	418,195	0.4250	0.434	0.420	0.434	0.400	0.439	1,008,000	0.4149	3.49%
2022-05-17	0.430	0.425	0.430	0.385	0.435	3,059,000	1,253,630	0.4098	0.420	0.415	0.420	0.376	0.425	3,133,610	0.4001	4.88%
2022-05-16	0.410	0.405	0.410	0.405	0.440	1,165,000	486,260	0.4174	0.400	0.395	0.400	0.395	0.430	1,193,415	0.4075	-5.75%
2022-05-13	0.435	0.430	0.435	0.420	0.455	555,000	240,925	0.4341	0.425	0.420	0.425	0.410	0.444	568,537	0.4238	-2.25%
2022-05-12	0.445	0.435	0.445	0.410	0.500	2,835,000	1,254,675	0.4426	0.434	0.425	0.434	0.400	0.488	2,904,146	0.4320	-12.75%
2022-05-11	0.510	0.490	0.510	0.485	0.530	556,000	279,740	0.5031	0.498	0.478	0.498	0.473	0.517	569,561	0.4912	0.00%
2022-05-10	0.510	0.500	0.510	0.490	0.530	2,342,000	1,180,400	0.5040	0.498	0.488	0.498	0.478	0.517	2,399,122	0.4920	-7.27%
2022-05-06	0.550	0.540	0.550	0.530	0.560	586,000	321,620	0.5488	0.537	0.527	0.537	0.517	0.547	600,293	0.5358	-5.17%
2022-05-05	0.580	0.560	0.580	0.560	0.620	654,000	381,330	0.5831	0.566	0.547	0.566	0.547	0.605	669,951	0.5692	-6.45%
2022-05-04	0.620	0.590	0.620	0.590	0.630	500,000	302,710	0.6054	0.605	0.576	0.605	0.576	0.615	512,195	0.5910	-1.59%
2022-05-03	0.630	0.610	0.630	0.600	0.630	401,000	248,140	0.6188	0.615	0.595	0.615	0.586	0.615	410,780	0.6041	3.28%
2022-04-29	0.610	0.580	0.610	0.560	0.610	929,100	548,508	0.5904	0.595	0.566	0.595	0.547	0.595	951,761	0.5763	10.91%
2022-04-28	0.550	0.550	0.560	0.540	0.570	497,000	273,630	0.5506	0.537	0.537	0.547	0.527	0.556	509,122	0.5375	-3.51%
2022-04-27	0.570	0.570	0.580	0.530	0.580	571,000	316,090	0.5536	0.556	0.556	0.566	0.517	0.566	584,927	0.5404	-1.72%
2022-04-26	0.580	0.580	0.590	0.560	0.610	493,000	285,900	0.5799	0.566	0.566	0.576	0.547	0.595	505,024	0.5661	0.00%
2022-04-25	0.580	0.560	0.580	0.550	0.610	1,231,000	708,440	0.5755	0.566	0.547	0.566	0.537	0.595	1,261,024	0.5618	-6.45%
2022-04-22	0.620	0.600	0.620	0.570	0.630	1,583,000	944,680	0.5968	0.605	0.586	0.605	0.556	0.615	1,621,610	0.5826	1.64%
2022-04-21	0.610	0.590	0.610	0.600	0.630	783,000	473,760	0.6051	0.595	0.576	0.595	0.586	0.615	802,098	0.5907	-3.17%
2022-04-20	0.630	0.610	0.630	0.600	0.640	577,000	353,550	0.6127	0.615	0.595	0.615	0.586	0.625	591,073	0.5981	0.00%
2022-04-19	0.630	0.620	0.630	0.600	0.640	869,000	533,130	0.6135	0.615	0.605	0.615	0.586	0.625	890,195	0.5989	-3.08%
2022-04-14	0.650	0.640	0.650	0.620	0.670	1,722,000	1,100,340	0.6390	0.635	0.625	0.635	0.605	0.654	1,764,000	0.6238	4.84%
2022-04-13	0.620	0.610	0.620	0.620	0.650	840,000	529,300	0.6301	0.605	0.595	0.605	0.605	0.635	860,488	0.6151	-4.62%
2022-04-12	0.650	0.640	0.660	0.610	0.670	1,154,000	742,010	0.6430	0.635	0.625	0.644	0.595	0.654	1,182,146	0.6277	0.00%
2022-04-11	0.650	0.620	0.650	0.620	0.680	1,742,000	1,099,540	0.6312	0.635	0.605	0.635	0.605	0.664	1,784,488	0.6162	-2.99%
2022-04-08	0.670	0.660	0.670	0.650	0.700	1,687,000	1,131,890	0.6709	0.654	0.644	0.654	0.635	0.683	1,728,146	0.6550	-5.63%
2022-04-07	0.710	0.710	0.720	0.700	0.740	1,259,000	896,900	0.7124	0.693	0.693	0.703	0.683	0.722	1,289,707	0.6954	-2.74%
2022-04-06	0.730	0.730	0.740	0.720	0.780	693,000	513,370	0.7408	0.713	0.713	0.722	0.703	0.761	709,902	0.7232	-2.67%
2022-04-04	0.750	0.740	0.750	0.700	0.750	1,454,000	1,058,360	0.7279	0.732	0.722	0.732	0.683	0.732	1,489,463	0.7106	7.14%
2022-04-01	0.700	0.700	0.710	0.690	0.720	914,000	645,440	0.7062	0.683	0.683	0.693	0.674	0.703	936,293	0.6894	-4.11%
2022-03-31	0.730	0.710	0.730	0.690	0.760	1,995,000	1,434,030	0.7188	0.713	0.693	0.713	0.674	0.742	2,043,659	0.7017	-1.35%
2022-03-30	0.740	0.730	0.740	0.710	0.760	2,583,000	1,879,640	0.7277	0.722	0.713	0.722	0.693	0.742	2,646,000	0.7104	-2.63%
2022-03-29	0.760	0.750	0.760	0.750	0.800	904,000	684,720	0.7574	0.742	0.732	0.742	0.732	0.781	926,049	0.7394	-2.56%
2022-03-28	0.780	0.770	0.780	0.740	0.800	724,000	559,550	0.7729	0.761	0.752	0.761	0.722	0.781	741,659	0.7545	1.30%
2022-03-25	0.770	0.750	0.770	0.740	0.840	3,719,000	2,890,570	0.7772	0.752	0.732	0.752	0.722	0.820	3,809,707	0.7587	-9.41%
2022-03-24	0.850	0.830	0.850	0.800	0.880	3,819,000	3,240,146	0.8484	0.830	0.810	0.830	0.781	0.859	3,912,146	0.8282	6.25%
2022-03-23	0.800	0.800	0.810	0.780	0.830	3,252,000	2,617,620	0.8049	0.781	0.781	0.791	0.761	0.810	3,331,317	0.7858	3.90%
2022-03-22	0.770	0.770	0.780	0.750	0.810	1,377,000	1,063,420	0.7723	0.752	0.752	0.761	0.732	0.791	1,410,585	0.7539	-3.75%
2022-03-21	0.800	0.770	0.800	0.750	0.840	1,736,000	1,361,190	0.7841	0.781	0.752	0.781	0.732	0.820	1,778,341	0.7654	0.00%
2022-03-18	0.800	0.780	0.800	0.720	0.800	2,522,000	1,920,590	0.7615	0.781	0.761	0.781	0.703	0.781	2,583,512	0.7434	9.59%
2022-03-17	0.730	0.720	0.730	0.690	0.770	3,167,000	2,260,190	0.7137	0.713	0.703	0.713	0.674	0.752	3,244,244	0.6967	2.82%
2022-03-16	0.710	0.710	0.720	0.620	0.730	4,618,000	3,221,970	0.6977	0.693	0.693	0.703	0.605	0.713	4,730,634	0.6811	7.58%
2022-03-15	0.660	0.630	0.660	0.590	0.670	3,852,000	2,410,080	0.6257	0.644	0.615	0.644	0.576	0.654	3,945,951	0.6108	-5.71%
2022-03-14	0.700	0.690	0.700	0.680	0.780	1,521,000	1,096,370	0.7208	0.683	0.674	0.683	0.664	0.761	1,558,098	0.7037	-9.09%
2022-03-11	0.770	0.750	0.770	0.710	0.780	2,686,000	1,980,070	0.7372	0.752	0.732	0.752	0.693	0.761	2,751,512	0.7196	1.32%
2022-03-10	0.760	0.760	0.790	0.760	0.810	2,964,000	2,338,080	0.7888	0.742	0.742	0.771	0.742	0.791	3,036,293	0.7700	0.00%
2022-03-09	0.760	0.760	0.770	0.650	0.810	7,048,000	5,038,150	0.7148	0.742	0.742	0.752	0.635	0.791	7,219,902	0.6978	-2.56%
2022-03-08	0.780	0.770	0.780	0.760	0.840	3,693,000	2,906,440	0.7870	0.761	0.752	0.761	0.742	0.820	3,783,073	0.7683	-3.70%
2022-03-07	0.810	0.800	0.810	0.790	0.950	8,306,000	6,899,530	0.8307	0.791	0.781	0.791	0.771	0.927	8,508,585	0.8109	-15.62%
2022-03-04	0.960	0.960	0.970	0.950	1.010	5,781,000	5,669,740	0.9808	0.937	0.937	0.947	0.927	0.986	5,922,000	0.9574	-5.88%
2022-03-03	1.020	1.020	1.030	1.010	1.050	3,596,000	3,696,780	1.0280	0.996	0.996	1.005	0.986	1.025	3,683,707	1.0035	0.99%
2022-03-02	1.010	1.010	1.020	1.010	1.050	2,687,000	2,753,920	1.0249	0.986	0.986	0.996	0.986	1.025	2,752,537	1.0005	-2.88%
2022-03-01	1.040	1.040	1.060	1.030	1.090	5,721,000	6,103,640	1.0669	1.015	1.015	1.035	1.005	1.064	5,860,537	1.0415	-0.95%
2022-02-28	1.050	1.040	1.050	0.970	1.060	7,886,000	7,934,280	1.0061	1.025	1.015	1.025	0.947	1.035	8,078,341	0.9822	0.96%
2022-02-25	1.040	1.030	1.040	1.030	1.100	5,759,000	6,103,630	1.0598	1.015	1.005	1.015	1.005	1.074	5,899,463	1.0346	-1.89%
2022-02-24	1.060	1.060	1.070	1.030	1.130	13,735,000	14,761,870	1.0748	1.035	1.035	1.045	1.005	1.103	14,070,000	1.0492	-1.85%
2022-02-23	1.080	1.080	1.090	1.040	1.160	18,122,000	20,158,840	1.1124	1.054	1.054	1.064	1.015	1.132	18,564,000	1.0859	3.85%
2022-02-22	1.040	1.040	1.050	1.000	1.050	7,981,000	8,115,440	1.0168	1.015	1.015	1.025	0.976	1.025	8,175,659	0.9926	0.00%
2022-02-21	1.040	1.030	1.040	1.030	1.100	14,410,000	15,221,410	1.0563	1.015	1.005	1.015	1.005	1.074	14,761,463	1.0312	-4.59%
2022-02-18	1.090	1.090	1.100	1.020	1.180	33,846,000	37,625,520	1.1117	1.064	1.064	1.074	0.996	1.152	34,671,512	1.0852	4.81%
2022-02-17	1.040	1.040	1.050	1.030	1.130	16,389,000	17,401,370	1.0618	1.015	1.015	1.025	1.005	1.103	16,788,732	1.0365	-6.31%
2022-02-16	1.110	1.110	1.120	1.010	1.200	83,743,000	93,922,520	1.1216	1.084	1.084	1.093	0.986	1.171	85,785,512	1.0949	16.84%
2022-02-15	0.950	0.940	0.950	0.930	0.950	4,496,000	4,222,780	0.9392	0.927	0.918	0.927	0.908	0.927	4,605,659	0.9169	0.00%
2022-02-14	0.950	0.940	0.950	0.920	0.970	6,075,000	5,737,640	0.9445	0.927	0.918	0.927	0.898	0.947	6,223,171	0.9220	-2.06%
2022-02-11	0.970	0.970	0.980	0.960	1.050	13,371,000	13,224,000	0.9890	0.947	0.947	0.957	0.937	1.025	13,697,122	0.9655	-5.83%
2022-02-10	1.030	1.020	1.030	1.000	1.050	6,632,500	6,789,312	1.0236	1.005	0.996	1.005	0.976	1.025	6,794,268	0.9993	0.98%
2022-02-09	1.020	1.000	1.020	0.970	1.030	7,447,000	7,446,090	0.9999	0.996	0.976	0.996	0.947	1.005	7,628,634	0.9761	4.08%
2022-02-08	0.980	0.970	0.980	0.950	0.990	5,788,000	5,641,030	0.9746	0.957	0.947	0.957	0.927	0.966	5,929,171	0.9514	-1.01%
2022-02-07	0.990	0.980	0.990	0.980	1.080	13,176,000	13,408,290	1.0176	0.966	0.957	0.966	0.957	1.054	13,497,366	0.9934	-3.88%
2022-02-04	1.030	1.020	1.030	1.000	1.100	2,479,000	2,596,310	1.0473	1.005	0.996	1.005	0.976	1.074	2,539,463	1.0224	-0.96%
2022-01-31	1.040	1.010	1.040	1.010	1.080	1,510,000	1,556,640	1.0309	1.015	0.986	1.015	0.986	1.054	1,546,829	1.0063	-0.95%
2022-01-28	1.050	1.050	1.060	0.920	1.070	6,371,000	6,466,680	1.0150	1.025	1.025	1.035	0.898	1.045	6,526,390	0.9909	8.25%
2022-01-27	0.970	0.950	0.970	0.900	0.980	2,921,000	2,726,890	0.9335	0.947	0.927	0.947	0.879	0.957	2,992,244	0.9113	-2.02%
2022-01-26	0.990	0.970	0.990	0.950	1.030	13,534,000	13,278,780	0.9811	0.966	0.947	0.966	0.927	1.005	13,864,098	0.9578	2.06%
2022-01-25	0.970	0.970	0.980	0.960	1.060	19,351,000	19,392,210	1.0021	0.947	0.947	0.957	0.937	1.035	19,822,976	0.9783	-7.62%
2022-01-24	1.050	1.040	1.050	1.030	1.140	37,809,000	41,317,280	1.0928	1.025	1.015	1.025	1.005	1.113	38,731,171	1.0668	-2.78%
2022-01-21	1.080	1.080	1.090	1.070	1.130	12,065,000	13,132,350	1.0885	1.054	1.054	1.064	1.045	1.103	12,359,268	1.0626	-3.57%
2022-01-20	1.120	1.110	1.120	1.100	1.150	16,371,000	18,360,500	1.1215	1.093	1.084	1.093	1.074	1.123	16,770,293	1.0948	0.90%
2022-01-19	1.110	1.110	1.120	1.110	1.180	14,851,000	16,890,570	1.1373	1.084	1.084	1.093	1.084	1.152	15,213,220	1.1103	-5.93%
2022-01-18	1.180	1.160	1.180	1.150	1.220	11,714,000	13,847,100	1.1821	1.152	1.132	1.152	1.123	1.191	11,999,707	1.1540	0.00%
2022-01-17	1.180	1.170	1.180	1.150	1.230	8,044,000	9,503,790	1.1815	1.152	1.142	1.152	1.123	1.201	8,240,195	1.1533	-2.48%
2022-01-14	1.210	1.200	1.210	1.100	1.210	16,008,000	18,790,390	1.1738	1.181	1.171	1.181	1.074	1.181	16,398,439	1.1459	6.14%
2022-01-13	1.140	1.130	1.140	1.120	1.240	20,370,000	23,787,910	1.1678	1.113	1.103	1.113	1.093	1.210	20,866,829	1.1400	-7.32%
2022-01-12	1.230	1.220	1.230	1.210	1.280	19,535,000	24,338,881	1.2459	1.201	1.191	1.201	1.181	1.250	20,011,463	1.2162	-1.60%
2022-01-11	1.250	1.250	1.260	1.220	1.290	21,154,000	26,296,160	1.2431	1.220	1.220	1.230	1.191	1.259	21,669,951	1.2135	-3.10%
2022-01-10	1.290	1.290	1.300	1.280	1.330	20,100,000	26,202,320	1.3036	1.259	1.259	1.269	1.250	1.298	20,590,244	1.2726	0.78%
2022-01-07	1.280	1.280	1.290	1.260	1.380	17,987,000	23,280,800	1.2943	1.250	1.250	1.259	1.230	1.347	18,425,707	1.2635	-2.29%
2022-01-06	1.310	1.300	1.310	1.250	1.360	16,827,000	21,713,380	1.2904	1.279	1.269	1.279	1.220	1.328	17,237,415	1.2597	-2.96%
2022-01-05	1.350	1.330	1.350	1.330	1.410	8,920,000	12,155,060	1.3627	1.318	1.298	1.318	1.298	1.376	9,137,561	1.3302	-2.17%
2022-01-04	1.380	1.380	1.390	1.380	1.490	19,795,000	28,262,350	1.4278	1.347	1.347	1.357	1.347	1.455	20,277,805	1.3938	-1.43%
2022-01-03	1.400	1.390	1.400	1.340	1.440	3,138,000	4,309,018	1.3732	1.367	1.357	1.367	1.308	1.406	3,214,537	1.3405	-2.78%
2021-12-31	1.440	1.420	1.440	1.420	1.500	2,329,000	3,372,180	1.4479	1.406	1.386	1.406	1.386	1.464	2,385,805	1.4134	4.35%
2021-12-30	1.380	1.370	1.380	1.320	1.520	7,661,000	10,584,850	1.3817	1.347	1.337	1.347	1.289	1.484	7,847,854	1.3488	-6.12%
2021-12-29	1.470	1.460	1.470	1.390	1.520	7,704,000	11,123,040	1.4438	1.435	1.425	1.435	1.357	1.484	7,891,902	1.4094	-1.34%
2021-12-28	1.490	1.490	1.500	1.480	1.730	14,433,000	23,035,640	1.5960	1.455	1.455	1.464	1.445	1.689	14,785,024	1.5580	-12.35%
2021-12-24	1.700	1.700	1.710	1.670	1.800	14,124,000	24,540,440	1.7375	1.660	1.660	1.669	1.630	1.757	14,468,488	1.6961	0.00%
2021-12-23	1.700	1.690	1.700	1.590	1.790	24,919,000	42,201,500	1.6935	1.660	1.650	1.660	1.552	1.747	25,526,780	1.6532	1.80%
2021-12-22	1.670	1.670	1.680	1.660	1.790	11,848,000	20,225,390	1.7071	1.630	1.630	1.640	1.620	1.747	12,136,976	1.6664	-3.47%
2021-12-21	1.730	1.720	1.730	1.640	1.810	20,206,000	34,668,045	1.7157	1.689	1.679	1.689	1.601	1.767	20,698,829	1.6749	-1.14%
2021-12-20	1.750	1.750	1.760	1.730	1.940	15,271,000	27,716,980	1.8150	1.708	1.708	1.718	1.689	1.894	15,643,463	1.7718	-7.89%
2021-12-17	1.900	1.890	1.900	1.880	2.050	18,581,000	36,104,940	1.9431	1.855	1.845	1.855	1.835	2.001	19,034,195	1.8968	-7.77%
2021-12-16	2.060	2.050	2.060	2.050	2.280	33,794,000	72,326,270	2.1402	2.011	2.001	2.011	2.001	2.226	34,618,244	2.0893	-5.94%
2021-12-15	2.340	2.340	2.350	2.250	2.530	23,112,000	55,412,720	2.3976	2.138	2.138	2.147	2.056	2.311	25,297,331	2.1905	-4.88%
2021-12-14	2.460	2.460	2.480	2.350	2.590	32,789,000	81,347,180	2.4809	2.247	2.247	2.266	2.147	2.366	35,889,330	2.2666	0.00%
2021-12-13	2.460	2.450	2.460	2.380	2.640	33,664,000	84,640,340	2.5143	2.247	2.238	2.247	2.174	2.412	36,847,064	2.2971	0.82%
2021-12-10	2.440	2.440	2.450	2.380	2.940	83,995,000	224,273,570	2.6701	2.229	2.229	2.238	2.174	2.686	91,937,060	2.4394	-7.92%
2021-12-09	2.650	2.640	2.650	2.080	2.650	84,948,620	200,189,926	2.3566	2.421	2.412	2.421	1.900	2.421	92,980,848	2.1530	31.19%
2021-12-08	2.020	2.010	2.020	1.950	2.200	16,990,000	35,011,240	2.0607	1.846	1.836	1.846	1.782	2.010	18,596,472	1.8827	-0.98%
2021-12-07	2.040	2.030	2.040	1.870	2.220	27,129,000	55,727,690	2.0542	1.864	1.855	1.864	1.708	2.028	29,694,154	1.8767	3.03%
2021-12-06	1.980	1.970	1.990	1.940	2.280	18,212,000	37,552,060	2.0619	1.809	1.800	1.818	1.772	2.083	19,934,017	1.8838	-9.17%
2021-12-03	2.180	2.180	2.190	2.160	2.500	19,471,000	44,298,960	2.2751	1.992	1.992	2.001	1.973	2.284	21,312,060	2.0786	-5.63%
2021-12-02	2.310	2.300	2.310	2.110	2.550	46,259,000	108,412,870	2.3436	2.110	2.101	2.110	1.928	2.330	50,632,972	2.1412	4.05%
2021-12-01	2.220	2.210	2.220	1.990	2.400	48,397,000	103,351,660	2.1355	2.028	2.019	2.028	1.818	2.193	52,973,128	1.9510	-3.90%
2021-11-30	2.310	2.300	2.310	2.160	2.730	41,599,500	100,626,750	2.4189	2.110	2.101	2.110	1.973	2.494	45,532,897	2.2100	-1.70%
2021-11-29	2.350	2.350	2.390	2.200	2.860	39,053,000	98,700,580	2.5273	2.147	2.147	2.184	2.010	2.613	42,745,616	2.3090	-0.42%
2021-11-26	2.360	2.350	2.360	2.330	2.880	42,919,000	108,840,935	2.5360	2.156	2.147	2.156	2.129	2.631	46,977,161	2.3169	-12.59%
2021-11-25	2.700	2.700	2.710	2.220	3.160	96,359,500	266,414,485	2.7648	2.467	2.467	2.476	2.028	2.887	105,470,672	2.5260	17.39%
2021-11-24	2.300	2.300	2.310	1.740	2.500	62,116,000	133,205,160	2.1445	2.101	2.101	2.110	1.590	2.284	67,989,314	1.9592	27.07%
2021-11-23	1.810	1.800	1.810	1.440	2.080	41,508,000	74,721,220	1.8002	1.654	1.645	1.654	1.316	1.900	45,432,746	1.6447	25.69%
2021-11-22	1.440	1.440	1.460	1.440	1.530	4,724,000	7,068,340	1.4963	1.316	1.316	1.334	1.316	1.398	5,170,673	1.3670	-1.37%
2021-11-19	1.460	1.460	1.470	1.370	1.480	3,689,000	5,286,270	1.4330	1.334	1.334	1.343	1.252	1.352	4,037,810	1.3092	2.10%
2021-11-18	1.430	1.430	1.450	1.400	1.510	5,349,000	7,765,770	1.4518	1.306	1.306	1.325	1.279	1.380	5,854,769	1.3264	-5.92%
2021-11-17	1.520	1.520	1.540	1.420	1.550	8,418,000	12,632,260	1.5006	1.389	1.389	1.407	1.297	1.416	9,213,955	1.3710	7.80%
2021-11-16	1.410	1.410	1.430	1.380	1.440	2,802,000	3,970,910	1.4172	1.288	1.288	1.306	1.261	1.316	3,066,940	1.2947	2.17%
2021-11-15	1.380	1.370	1.380	1.330	1.400	2,324,000	3,176,120	1.3667	1.261	1.252	1.261	1.215	1.279	2,543,743	1.2486	-2.13%
2021-11-12	1.410	1.410	1.420	1.360	1.450	3,280,000	4,609,580	1.4054	1.288	1.288	1.297	1.243	1.325	3,590,137	1.2840	-2.08%
2021-11-11	1.440	1.420	1.440	1.290	1.470	5,396,000	7,625,620	1.4132	1.316	1.297	1.316	1.179	1.343	5,906,213	1.2911	9.09%
2021-11-10	1.320	1.300	1.320	1.250	1.320	1,515,000	1,947,160	1.2853	1.206	1.188	1.206	1.142	1.206	1,658,249	1.1742	0.00%
2021-11-09	1.320	1.310	1.320	1.280	1.330	2,454,000	3,214,870	1.3101	1.206	1.197	1.206	1.169	1.215	2,686,035	1.1969	4.76%
2021-11-08	1.260	1.260	1.280	1.250	1.310	2,309,000	2,937,060	1.2720	1.151	1.151	1.169	1.142	1.197	2,527,325	1.1621	-4.55%
2021-11-05	1.320	1.310	1.320	1.300	1.360	1,580,000	2,085,920	1.3202	1.206	1.197	1.206	1.188	1.243	1,729,395	1.2062	-2.94%
2021-11-04	1.360	1.340	1.360	1.340	1.380	1,437,000	1,944,360	1.3531	1.243	1.224	1.243	1.224	1.261	1,572,874	1.2362	-2.16%
2021-11-03	1.390	1.380	1.390	1.360	1.460	2,820,000	3,898,940	1.3826	1.270	1.261	1.270	1.243	1.334	3,086,642	1.2632	-2.80%
2021-11-02	1.430	1.430	1.450	1.400	1.550	2,291,000	3,318,580	1.4485	1.306	1.306	1.325	1.279	1.416	2,507,623	1.3234	-6.54%
2021-11-01	1.530	1.520	1.530	1.460	1.580	1,712,000	2,595,290	1.5159	1.398	1.389	1.398	1.334	1.444	1,873,876	1.3850	3.38%
2021-10-29	1.480	1.480	1.490	1.470	1.530	1,053,800	1,568,849	1.4888	1.352	1.352	1.361	1.343	1.398	1,153,441	1.3601	-3.90%
2021-10-28	1.540	1.500	1.540	1.410	1.570	2,300,000	3,381,200	1.4701	1.407	1.370	1.407	1.288	1.434	2,517,474	1.3431	5.48%
2021-10-27	1.460	1.440	1.460	1.420	1.500	2,983,000	4,321,790	1.4488	1.334	1.316	1.334	1.297	1.370	3,265,054	1.3237	-2.67%
2021-10-26	1.500	1.480	1.500	1.470	1.680	5,944,000	8,958,800	1.5072	1.370	1.352	1.370	1.343	1.535	6,506,029	1.3770	-6.83%
2021-10-25	1.610	1.580	1.610	1.580	1.700	2,505,000	4,077,700	1.6278	1.471	1.444	1.471	1.444	1.553	2,741,858	1.4872	-5.29%
2021-10-22	1.700	1.700	1.710	1.540	1.710	3,662,000	6,014,120	1.6423	1.553	1.553	1.562	1.407	1.562	4,008,257	1.5004	8.97%
2021-10-21	1.560	1.550	1.560	1.550	1.620	1,723,332	2,724,197	1.5808	1.425	1.416	1.425	1.416	1.480	1,886,280	1.4442	-3.11%
2021-10-20	1.610	1.600	1.610	1.610	1.690	1,378,000	2,267,041	1.6452	1.471	1.462	1.471	1.471	1.544	1,508,295	1.5030	-1.83%
2021-10-19	1.640	1.620	1.640	1.560	1.660	2,481,000	4,004,466	1.6141	1.498	1.480	1.498	1.425	1.517	2,715,588	1.4746	0.61%
2021-10-18	1.630	1.630	1.640	1.520	1.660	3,992,000	6,371,020	1.5959	1.489	1.489	1.498	1.389	1.517	4,369,459	1.4581	4.49%
2021-10-15	1.560	1.520	1.560	1.510	1.680	5,598,000	8,814,840	1.5746	1.425	1.389	1.425	1.380	1.535	6,127,313	1.4386	5.41%
2021-10-12	1.480	1.470	1.480	1.470	1.590	3,492,000	5,335,800	1.5280	1.352	1.343	1.352	1.343	1.453	3,822,182	1.3960	-0.67%
2021-10-11	1.490	1.470	1.490	1.410	1.510	2,068,000	3,059,050	1.4792	1.361	1.343	1.361	1.288	1.380	2,263,538	1.3514	4.20%
2021-10-08	1.430	1.410	1.430	1.380	1.460	2,770,000	3,906,070	1.4101	1.306	1.288	1.306	1.261	1.334	3,031,914	1.2883	0.00%
2021-10-07	1.430	1.420	1.430	1.400	1.460	742,000	1,050,130	1.4153	1.306	1.297	1.306	1.279	1.334	812,159	1.2930	4.38%
2021-10-06	1.370	1.370	1.390	1.350	1.430	852,000	1,176,700	1.3811	1.252	1.252	1.270	1.233	1.306	932,560	1.2618	-4.20%
2021-10-05	1.430	1.410	1.430	1.400	1.550	1,819,000	2,578,720	1.4177	1.306	1.288	1.306	1.279	1.416	1,990,994	1.2952	-6.54%
2021-10-04	1.530	1.510	1.530	1.440	1.550	1,058,000	1,589,260	1.5021	1.398	1.380	1.398	1.316	1.416	1,158,038	1.3724	2.00%
2021-09-30	1.500	1.420	1.500	1.400	1.560	1,724,800	2,496,920	1.4477	1.370	1.297	1.370	1.279	1.425	1,887,887	1.3226	-5.06%
2021-09-29	1.580	1.550	1.580	1.480	1.580	566,000	876,350	1.5483	1.444	1.416	1.444	1.352	1.444	619,518	1.4146	2.60%
2021-09-28	1.540	1.540	1.550	1.440	1.640	5,815,000	8,685,640	1.4937	1.407	1.407	1.416	1.316	1.498	6,364,831	1.3646	8.45%
2021-09-27	1.420	1.400	1.420	1.400	1.520	2,749,000	3,957,038	1.4394	1.297	1.279	1.297	1.279	1.389	3,008,929	1.3151	-5.33%
2021-09-24	1.500	1.500	1.510	1.500	1.570	1,189,000	1,822,230	1.5326	1.370	1.370	1.380	1.370	1.434	1,301,425	1.4002	-3.23%
2021-09-23	1.550	1.550	1.560	1.490	1.690	3,877,000	6,057,880	1.5625	1.416	1.416	1.425	1.361	1.544	4,243,586	1.4275	-0.64%
2021-09-21	1.560	1.530	1.550	1.450	1.560	505,000	753,710	1.4925	1.425	1.398	1.416	1.325	1.425	552,750	1.3636	5.41%
2021-09-20	1.480	1.470	1.480	1.420	1.550	1,076,000	1,579,140	1.4676	1.352	1.343	1.352	1.297	1.416	1,177,740	1.3408	-4.52%
2021-09-17	1.550	1.550	1.570	1.550	1.630	820,000	1,293,590	1.5775	1.416	1.416	1.434	1.416	1.489	897,534	1.4413	-5.49%
2021-09-16	1.640	1.620	1.640	1.600	1.710	904,000	1,484,740	1.6424	1.498	1.480	1.498	1.462	1.562	989,477	1.5005	-3.53%
2021-09-15	1.700	1.690	1.700	1.670	1.720	1,890,000	3,197,970	1.6920	1.553	1.544	1.553	1.526	1.571	2,068,707	1.5459	-1.16%
2021-09-14	1.720	1.720	1.730	1.690	1.800	2,577,000	4,466,670	1.7333	1.571	1.571	1.581	1.544	1.645	2,820,666	1.5836	-3.37%
2021-09-13	1.780	1.780	1.790	1.730	1.850	3,289,000	5,816,540	1.7685	1.626	1.626	1.635	1.581	1.690	3,599,988	1.6157	-3.78%
2021-09-10	1.850	1.840	1.850	1.820	1.940	4,572,000	8,502,591	1.8597	1.690	1.681	1.690	1.663	1.772	5,004,301	1.6991	-1.60%
2021-09-09	1.880	1.850	1.880	1.840	2.090	8,197,000	15,490,620	1.8898	1.718	1.690	1.718	1.681	1.909	8,972,059	1.7265	-7.84%
2021-09-08	2.040	2.040	2.060	2.040	2.220	7,788,000	16,556,420	2.1259	1.864	1.864	1.882	1.864	2.028	8,524,386	1.9422	-3.77%
2021-09-07	2.120	2.110	2.120	2.050	2.230	6,406,000	13,740,843	2.1450	1.937	1.928	1.937	1.873	2.037	7,011,713	1.9597	-0.47%
2021-09-06	2.230	2.210	2.230	2.150	2.340	10,702,000	23,915,271	2.2347	1.946	1.929	1.946	1.876	2.042	12,263,866	1.9501	1.83%
2021-09-03	2.190	2.180	2.190	2.120	2.250	3,521,000	7,694,320	2.1853	1.911	1.902	1.911	1.850	1.963	4,034,860	1.9070	0.00%
2021-09-02	2.190	2.180	2.190	2.150	2.270	8,281,000	18,329,920	2.2135	1.911	1.902	1.911	1.876	1.981	9,489,541	1.9316	2.34%
2021-09-01	2.140	2.130	2.140	2.010	2.220	7,991,000	17,147,544	2.1459	1.867	1.859	1.867	1.754	1.937	9,157,218	1.8726	5.42%
2021-08-31	2.030	2.030	2.050	1.970	2.130	7,559,000	15,383,127	2.0351	1.771	1.771	1.789	1.719	1.859	8,662,172	1.7759	3.05%
2021-08-30	1.970	1.940	1.970	1.870	1.990	2,917,000	5,636,210	1.9322	1.719	1.693	1.719	1.632	1.737	3,342,711	1.6861	5.35%
2021-08-27	1.870	1.870	1.880	1.850	2.030	6,418,000	12,422,410	1.9356	1.632	1.632	1.641	1.614	1.771	7,354,652	1.6891	-6.03%
2021-08-26	1.990	1.980	1.990	1.890	2.040	7,886,000	15,445,480	1.9586	1.737	1.728	1.737	1.649	1.780	9,036,894	1.7092	5.29%
2021-08-25	1.890	1.890	1.900	1.810	2.240	17,766,000	35,519,450	1.9993	1.649	1.649	1.658	1.579	1.955	20,358,796	1.7447	-1.05%
2021-08-24	1.910	1.900	1.910	1.660	2.000	9,006,000	16,995,125	1.8871	1.667	1.658	1.667	1.449	1.745	10,320,349	1.6468	13.02%
2021-08-23	1.690	1.680	1.690	1.650	1.740	2,636,000	4,457,780	1.6911	1.475	1.466	1.475	1.440	1.518	3,020,702	1.4757	0.60%
2021-08-20	1.680	1.670	1.680	1.610	1.770	4,849,000	8,153,050	1.6814	1.466	1.457	1.466	1.405	1.545	5,556,670	1.4673	-4.55%
2021-08-19	1.760	1.760	1.770	1.760	1.910	3,547,000	6,515,150	1.8368	1.536	1.536	1.545	1.536	1.667	4,064,654	1.6029	-4.35%
2021-08-18	1.840	1.840	1.860	1.830	1.950	3,693,000	6,929,400	1.8764	1.606	1.606	1.623	1.597	1.702	4,231,962	1.6374	0.00%
2021-08-17	1.840	1.830	1.840	1.820	1.980	4,493,000	8,440,530	1.8786	1.606	1.597	1.606	1.588	1.728	5,148,715	1.6393	-5.15%
2021-08-16	1.940	1.920	1.940	1.870	2.000	4,369,000	8,434,270	1.9305	1.693	1.675	1.693	1.632	1.745	5,006,618	1.6846	2.11%
2021-08-13	1.900	1.900	1.910	1.850	2.030	3,583,000	6,915,380	1.9301	1.658	1.658	1.667	1.614	1.771	4,105,908	1.6843	-3.06%
2021-08-12	1.960	1.950	1.960	1.920	2.030	6,034,000	11,828,800	1.9604	1.710	1.702	1.710	1.675	1.771	6,914,611	1.7107	-2.97%
2021-08-11	2.020	2.020	2.030	1.980	2.070	4,546,000	9,154,700	2.0138	1.763	1.763	1.771	1.728	1.806	5,209,450	1.7573	-2.42%
2021-08-10	2.070	2.050	2.070	1.990	2.120	10,111,000	20,873,305	2.0644	1.806	1.789	1.806	1.737	1.850	11,586,614	1.8015	5.61%
2021-08-09	1.960	1.960	1.970	1.910	2.000	6,075,000	11,904,010	1.9595	1.710	1.710	1.719	1.667	1.745	6,961,594	1.7100	-2.97%
2021-08-06	2.020	2.010	2.020	1.970	2.120	4,418,000	8,953,010	2.0265	1.763	1.754	1.763	1.719	1.850	5,062,769	1.7684	0.00%
2021-08-05	2.020	2.020	2.030	1.960	2.130	9,958,000	20,134,710	2.0220	1.763	1.763	1.771	1.710	1.859	11,411,285	1.7645	-0.98%
2021-08-04	2.040	2.040	2.050	1.960	2.250	15,960,000	33,739,360	2.1140	1.780	1.780	1.789	1.710	1.963	18,289,226	1.8448	5.70%
2021-08-03	1.930	1.930	1.940	1.900	2.120	10,080,000	19,838,810	1.9681	1.684	1.684	1.693	1.658	1.850	11,551,090	1.7175	-7.66%
2021-08-02	2.090	2.090	2.100	1.800	2.240	23,671,000	49,001,440	2.0701	1.824	1.824	1.833	1.571	1.955	27,125,581	1.8065	12.37%
2021-07-30	1.860	1.850	1.860	1.700	2.090	34,635,000	64,655,053	1.8668	1.623	1.614	1.623	1.483	1.824	39,689,683	1.6290	-15.84%
2021-07-29	2.210	2.210	2.220	1.610	2.430	42,239,000	83,659,960	1.9806	1.929	1.929	1.937	1.405	2.121	48,403,422	1.7284	43.51%
2021-07-28	1.540	1.530	1.540	1.520	1.670	19,128,000	30,310,470	1.5846	1.344	1.335	1.344	1.326	1.457	21,919,568	1.3828	4.05%
2021-07-27	1.480	1.470	1.480	1.370	1.560	29,759,200	44,130,064	1.4829	1.292	1.283	1.292	1.196	1.361	34,102,301	1.2940	7.25%
2021-07-26	1.380	1.380	1.400	1.310	2.160	52,204,000	78,418,892	1.5022	1.204	1.204	1.222	1.143	1.885	59,822,728	1.3109	-45.45%
2021-07-23	2.530	2.530	2.540	2.500	3.460	38,342,630	109,725,791	2.8617	2.208	2.208	2.217	2.182	3.019	43,938,410	2.4973	-28.53%
2021-07-22	3.540	3.520	3.540	2.900	3.540	23,649,000	78,917,340	3.3370	3.089	3.072	3.089	2.531	3.089	27,100,370	2.9120	25.98%
2021-07-21	2.810	2.800	2.810	2.640	3.210	14,472,000	42,664,260	2.9481	2.452	2.443	2.452	2.304	2.801	16,584,065	2.5726	9.34%
2021-07-20	2.570	2.540	2.570	2.460	2.630	2,509,000	6,356,009	2.5333	2.243	2.217	2.243	2.147	2.295	2,875,167	2.2107	-4.46%
2021-07-19	2.690	2.680	2.690	2.560	2.750	2,344,000	6,172,883	2.6335	2.347	2.339	2.347	2.234	2.400	2,686,087	2.2981	-3.58%
2021-07-16	2.790	2.760	2.790	2.740	2.950	2,274,000	6,338,010	2.7872	2.435	2.408	2.435	2.391	2.574	2,605,871	2.4322	-4.78%
2021-07-15	2.930	2.900	2.930	2.880	3.050	1,759,000	5,176,360	2.9428	2.557	2.531	2.557	2.513	2.662	2,015,711	2.5680	-2.66%
2021-07-14	3.010	2.990	3.010	2.950	3.160	2,798,000	8,564,060	3.0608	2.627	2.609	2.627	2.574	2.758	3,206,344	2.6710	-0.66%
2021-07-13	3.030	3.010	3.030	2.920	3.060	1,602,000	4,809,710	3.0023	2.644	2.627	2.644	2.548	2.670	1,835,798	2.6200	1.00%
2021-07-12	3.000	2.980	3.000	2.950	3.110	788,167	2,355,711	2.9888	2.618	2.600	2.618	2.574	2.714	903,193	2.6082	-0.99%
2021-07-09	3.030	3.030	3.040	2.960	3.150	2,146,000	6,547,750	3.0511	2.644	2.644	2.653	2.583	2.749	2,459,190	2.6626	0.33%
2021-07-08	3.020	3.010	3.020	2.990	3.180	3,264,000	9,990,160	3.0607	2.635	2.627	2.635	2.609	2.775	3,740,353	2.6709	-2.58%
2021-07-07	3.100	3.080	3.100	3.070	3.280	1,476,000	4,588,230	3.1086	2.705	2.688	2.705	2.679	2.862	1,691,410	2.7127	-3.43%
2021-07-06	3.210	3.180	3.210	3.100	3.250	1,582,000	5,017,400	3.1716	2.801	2.775	2.801	2.705	2.836	1,812,879	2.7676	0.63%
2021-07-05	3.190	3.160	3.190	3.070	3.400	1,807,000	5,729,320	3.1706	2.784	2.758	2.784	2.679	2.967	2,070,716	2.7668	-4.78%
2021-07-02	3.350	3.340	3.350	3.250	3.550	3,300,000	11,041,180	3.3458	2.923	2.915	2.923	2.836	3.098	3,781,607	2.9197	-5.63%
2021-06-30	3.550	3.490	3.550	3.400	3.640	3,493,957	12,191,508	3.4893	3.098	3.046	3.098	2.967	3.176	4,003,870	3.0449	-0.84%
2021-06-29	3.580	3.570	3.590	3.550	3.830	2,671,000	9,827,760	3.6794	3.124	3.115	3.133	3.098	3.342	3,060,810	3.2108	-3.24%
2021-06-28	3.700	3.700	3.730	3.650	3.860	1,738,000	6,454,700	3.7139	3.229	3.229	3.255	3.185	3.368	1,991,646	3.2409	-4.15%
2021-06-25	3.860	3.840	3.860	3.760	3.930	2,550,000	9,788,730	3.8387	3.368	3.351	3.368	3.281	3.429	2,922,151	3.3498	2.66%
2021-06-24	3.760	3.750	3.760	3.530	3.840	3,361,000	12,541,480	3.7315	3.281	3.272	3.281	3.080	3.351	3,851,509	3.2563	4.74%
2021-06-23	3.590	3.580	3.590	3.520	3.710	1,163,000	4,189,580	3.6024	3.133	3.124	3.133	3.072	3.238	1,332,730	3.1436	-1.91%
2021-06-22	3.660	3.660	3.670	3.500	3.860	8,265,000	29,776,810	3.6028	3.194	3.194	3.203	3.054	3.368	9,471,206	3.1439	0.83%
2021-06-21	3.630	3.630	3.680	3.580	4.030	9,036,000	33,647,470	3.7237	3.168	3.168	3.211	3.124	3.517	10,354,727	3.2495	-5.96%
2021-06-18	3.860	3.860	3.870	3.860	4.170	7,999,000	31,530,270	3.9418	3.368	3.368	3.377	3.368	3.639	9,166,386	3.4398	-4.69%
2021-06-17	4.050	4.050	4.070	4.040	4.550	5,714,006	24,201,554	4.2355	3.534	3.534	3.552	3.525	3.971	6,547,916	3.6961	-10.99%
2021-06-16	4.550	4.540	4.550	4.550	4.880	1,898,000	8,846,295	4.6609	3.971	3.962	3.971	3.971	4.259	2,174,997	4.0673	-3.81%
2021-06-15	4.730	4.710	4.730	4.600	5.160	2,469,000	11,691,070	4.7351	4.128	4.110	4.128	4.014	4.503	2,829,329	4.1321	-5.78%
2021-06-11	5.020	4.990	5.020	4.900	5.120	1,744,000	8,748,980	5.0166	4.381	4.354	4.381	4.276	4.468	1,998,522	4.3777	1.21%
2021-06-10	4.960	4.940	4.960	4.920	5.400	4,536,000	23,091,650	5.0908	4.328	4.311	4.328	4.293	4.712	5,197,991	4.4424	-1.00%
2021-06-09	5.010	5.000	5.010	5.000	5.450	2,124,000	10,802,520	5.0859	4.372	4.363	4.372	4.363	4.756	2,433,980	4.4382	-5.11%
2021-06-08	5.280	5.240	5.280	5.160	5.380	918,000	4,845,820	5.2787	4.608	4.573	4.608	4.503	4.695	1,051,974	4.6064	1.93%
2021-06-07	5.180	5.180	5.230	5.030	5.400	1,593,000	8,231,500	5.1673	4.520	4.520	4.564	4.389	4.712	1,825,485	4.5092	-1.89%
2021-06-04	5.280	5.250	5.300	5.200	5.670	2,094,000	11,124,600	5.3126	4.608	4.581	4.625	4.538	4.948	2,399,601	4.6360	-4.86%
2021-06-03	5.550	5.500	5.550	5.460	5.830	1,331,000	7,442,995	5.5920	4.843	4.800	4.843	4.765	5.088	1,525,248	4.8799	-2.97%
2021-06-02	5.720	5.640	5.720	5.560	5.920	1,587,000	9,056,570	5.7067	4.992	4.922	4.992	4.852	5.166	1,818,609	4.9799	-3.21%
2021-06-01	5.910	5.910	5.920	5.250	6.180	4,580,000	27,163,080	5.9308	5.157	5.157	5.166	4.581	5.393	5,248,412	5.1755	10.88%
2021-05-31	5.330	5.330	5.380	5.090	5.470	3,156,000	16,752,000	5.3080	4.651	4.651	4.695	4.442	4.773	3,616,591	4.6320	-1.11%
2021-05-28	5.390	5.360	5.390	5.320	5.880	2,182,000	12,083,723	5.5379	4.704	4.677	4.704	4.642	5.131	2,500,444	4.8326	-4.09%
2021-05-27	5.620	5.600	5.620	5.620	6.450	2,347,000	13,721,739	5.8465	4.904	4.887	4.904	4.904	5.629	2,689,525	5.1019	-7.11%
2021-05-26	6.050	6.040	6.050	6.030	6.360	1,314,600	8,111,407	6.1702	5.280	5.271	5.280	5.262	5.550	1,506,455	5.3844	1.85%
2021-05-25	5.940	5.910	5.940	5.410	5.990	2,729,000	15,769,210	5.7784	5.184	5.157	5.184	4.721	5.227	3,127,274	5.0425	4.58%
2021-05-24	5.680	5.630	5.690	5.410	6.020	2,554,000	14,487,030	5.6723	4.957	4.913	4.965	4.721	5.253	2,926,735	4.9499	-5.65%
2021-05-21	6.140	6.120	6.140	6.050	6.330	994,000	6,149,960	6.1871	5.253	5.236	5.253	5.176	5.416	1,161,771	5.2936	-0.16%
2021-05-20	6.150	6.100	6.150	6.080	6.950	1,921,000	12,198,410	6.3500	5.262	5.219	5.262	5.202	5.946	2,245,234	5.4330	-7.93%
2021-05-18	6.680	6.620	6.680	6.060	6.900	2,826,000	18,616,400	6.5875	5.715	5.664	5.715	5.185	5.904	3,302,984	5.6362	2.77%
2021-05-17	6.500	6.470	6.500	5.600	6.920	6,840,000	44,408,850	6.4925	5.561	5.536	5.561	4.791	5.921	7,994,484	5.5549	20.37%
2021-05-14	5.400	5.390	5.400	5.390	6.060	8,380,000	47,117,650	5.6226	4.620	4.612	4.620	4.612	5.185	9,794,411	4.8107	-10.15%
2021-05-13	6.010	6.010	6.020	6.010	6.800	1,705,000	10,603,840	6.2193	5.142	5.142	5.151	5.142	5.818	1,992,777	5.3211	-8.94%
2021-05-12	6.600	6.550	6.600	6.360	6.990	1,583,000	10,259,660	6.4811	5.647	5.604	5.647	5.442	5.981	1,850,185	5.5452	-0.90%
2021-05-11	6.660	6.540	6.660	6.270	6.920	3,713,751	24,228,502	6.5240	5.698	5.596	5.698	5.365	5.921	4,340,573	5.5819	-0.15%
2021-05-10	6.670	6.670	6.680	6.550	7.300	1,143,292	7,802,109	6.8242	5.707	5.707	5.715	5.604	6.246	1,336,262	5.8388	-6.71%
2021-05-07	7.150	7.110	7.150	7.000	7.430	2,420,000	17,226,030	7.1182	6.117	6.083	6.117	5.989	6.357	2,828,458	6.0903	-2.05%
2021-05-06	7.300	7.300	7.310	7.200	8.250	3,304,000	25,053,980	7.5829	6.246	6.246	6.254	6.160	7.059	3,861,663	6.4879	-10.65%
2021-05-05	8.170	8.170	8.230	8.150	8.470	232,000	1,909,000	8.2284	6.990	6.990	7.042	6.973	7.247	271,158	7.0402	-3.54%
2021-05-04	8.470	8.280	8.470	8.270	8.500	212,000	1,776,300	8.3788	7.247	7.084	7.247	7.076	7.273	247,782	7.1688	1.56%
2021-05-03	8.340	8.340	8.350	8.240	8.640	270,000	2,261,190	8.3748	7.136	7.136	7.144	7.050	7.392	315,572	7.1654	-0.24%
2021-04-30	8.360	8.360	8.380	8.340	8.800	512,000	4,311,220	8.4204	7.153	7.153	7.170	7.136	7.529	598,417	7.2044	-2.79%
2021-04-29	8.600	8.590	8.600	8.300	8.850	1,695,000	14,647,870	8.6418	7.358	7.350	7.358	7.101	7.572	1,981,089	7.3938	6.57%
2021-04-28	8.070	8.070	8.090	8.050	8.300	1,093,000	8,934,700	8.1745	6.905	6.905	6.922	6.887	7.101	1,277,481	6.9940	-1.59%
2021-04-27	8.200	8.170	8.200	8.100	8.800	2,997,000	25,159,410	8.3949	7.016	6.990	7.016	6.930	7.529	3,502,846	7.1826	1.61%
2021-04-26	8.070	8.070	8.100	8.070	8.270	1,268,000	10,311,060	8.1318	6.905	6.905	6.930	6.905	7.076	1,482,018	6.9574	-1.22%
2021-04-23	8.170	8.170	8.180	8.050	8.420	1,401,000	11,375,930	8.1199	6.990	6.990	6.999	6.887	7.204	1,637,467	6.9473	-1.09%
2021-04-22	8.260	8.200	8.260	8.100	8.540	1,312,000	10,768,160	8.2074	7.067	7.016	7.067	6.930	7.307	1,533,445	7.0222	-1.78%
2021-04-21	8.410	8.330	8.410	7.950	8.680	2,753,000	23,055,090	8.3745	7.196	7.127	7.196	6.802	7.427	3,217,663	7.1652	3.96%
2021-04-20	8.090	8.080	8.090	7.990	8.300	1,334,000	10,838,860	8.1251	6.922	6.913	6.922	6.836	7.101	1,559,158	6.9517	-0.12%
2021-04-19	8.100	8.070	8.100	8.010	8.250	632,000	5,119,750	8.1009	6.930	6.905	6.930	6.853	7.059	738,672	6.9310	-2.06%
2021-04-16	8.270	8.250	8.270	8.000	8.380	834,000	6,836,800	8.1976	7.076	7.059	7.076	6.845	7.170	974,766	7.0138	3.38%
2021-04-15	8.000	7.950	8.000	7.740	8.150	1,085,000	8,638,670	7.9619	6.845	6.802	6.845	6.622	6.973	1,268,131	6.8121	-1.23%
2021-04-14	8.100	8.050	8.100	7.760	8.100	1,085,000	8,546,750	7.8772	6.930	6.887	6.930	6.639	6.930	1,268,131	6.7396	4.38%
2021-04-13	7.760	7.760	7.770	7.760	8.520	1,578,805	12,525,773	7.9337	6.639	6.639	6.648	6.639	7.290	1,845,282	6.7880	-6.84%
2021-04-12	8.330	8.290	8.330	8.120	8.690	676,000	5,628,270	8.3258	7.127	7.093	7.127	6.947	7.435	790,098	7.1235	-3.14%
2021-04-09	8.600	8.590	8.600	8.520	9.140	650,000	5,633,400	8.6668	7.358	7.350	7.358	7.290	7.820	759,710	7.4152	-3.26%
2021-04-08	8.890	8.860	8.890	8.680	9.060	789,000	6,968,530	8.8321	7.606	7.581	7.606	7.427	7.752	922,171	7.5567	-0.11%
2021-04-07	8.900	8.860	8.900	8.630	9.180	1,843,000	16,391,770	8.8941	7.615	7.581	7.615	7.384	7.854	2,154,069	7.6097	3.25%
2021-04-01	8.620	8.620	8.650	8.250	8.950	3,920,000	33,898,380	8.6475	7.375	7.375	7.401	7.059	7.658	4,581,634	7.3988	8.29%
2021-03-31	7.960	7.930	7.960	7.940	8.250	913,000	7,320,750	8.0183	6.810	6.785	6.810	6.793	7.059	1,067,100	6.8604	-2.09%
2021-03-30	8.130	8.130	8.170	8.000	8.860	2,129,000	17,419,830	8.1822	6.956	6.956	6.990	6.845	7.581	2,488,341	7.0006	0.74%
2021-03-29	8.070	8.070	8.110	8.040	8.580	2,271,000	18,803,990	8.2800	6.905	6.905	6.939	6.879	7.341	2,654,309	7.0843	-12.09%
2021-03-26	9.180	9.010	9.180	8.960	9.380	725,000	6,609,580	9.1167	7.854	7.709	7.854	7.666	8.025	847,369	7.8001	1.21%
2021-03-25	9.070	9.070	9.170	8.700	9.320	598,000	5,377,110	8.9918	7.760	7.760	7.846	7.444	7.974	698,933	7.6933	-0.98%
2021-03-24	9.160	9.160	9.420	9.000	9.350	399,000	3,634,918	9.1101	7.837	7.837	8.060	7.700	8.000	466,345	7.7945	0.66%
2021-03-23	9.100	9.100	9.140	9.100	9.850	1,560,000	14,677,343	9.4086	7.786	7.786	7.820	7.786	8.428	1,823,303	8.0499	-9.36%
2021-03-22	10.04	9.970	10.04	9.840	10.56	864,000	8,641,955	10.002	8.590	8.530	8.590	8.419	9.035	1,009,830	8.5578	-1.95%
2021-03-19	10.24	10.20	10.26	10.10	11.10	1,226,000	12,837,576	10.471	8.761	8.727	8.778	8.641	9.497	1,432,929	8.9590	-6.57%
2021-03-18	10.96	10.94	10.98	10.80	11.46	1,213,000	13,412,225	11.057	9.377	9.360	9.394	9.240	9.805	1,417,735	9.4603	-4.36%
2021-03-17	11.46	11.34	11.46	11.00	11.60	1,372,000	15,492,720	11.292	9.805	9.702	9.805	9.411	9.925	1,603,572	9.6614	0.53%
2021-03-16	11.40	11.36	11.40	11.30	11.80	543,000	6,193,140	11.405	9.754	9.720	9.754	9.668	10.10	634,650	9.7584	0.35%
2021-03-15	11.36	11.36	11.50	10.68	11.72	1,330,000	15,086,972	11.344	9.720	9.720	9.839	9.138	10.03	1,554,483	9.7055	6.97%
2021-03-12	10.62	10.48	10.62	10.40	11.06	1,163,000	12,513,762	10.760	9.086	8.967	9.086	8.898	9.463	1,359,296	9.2061	2.12%
2021-03-11	10.40	10.18	10.40	9.650	10.56	1,954,000	19,543,521	10.002	8.898	8.710	8.898	8.256	9.035	2,283,804	8.5574	-1.70%
2021-03-10	10.58	10.52	10.58	10.48	11.20	594,000	6,337,120	10.669	9.052	9.001	9.052	8.967	9.583	694,258	9.1279	1.73%
2021-03-09	10.40	10.40	10.50	10.20	11.20	1,395,000	14,817,398	10.622	8.898	8.898	8.984	8.727	9.583	1,630,454	9.0879	-10.19%
2021-03-08	11.58	11.22	11.58	11.00	12.40	1,221,039	14,142,945	11.583	9.908	9.600	9.908	9.411	10.61	1,427,131	9.9101	-4.14%
2021-03-05	12.08	12.08	12.12	11.40	12.70	2,222,000	26,549,260	11.948	10.34	10.34	10.37	9.754	10.87	2,597,038	10.223	-5.48%
2021-03-04	12.78	12.58	12.78	11.98	12.84	1,173,800	14,708,188	12.530	10.93	10.76	10.93	10.25	10.99	1,371,919	10.721	3.57%
2021-03-03	12.34	12.34	12.36	11.50	12.50	932,000	11,365,560	12.195	10.56	10.56	10.58	9.839	10.69	1,089,307	10.434	5.47%
2021-03-02	11.70	11.68	11.70	11.50	12.58	1,197,000	14,270,500	11.922	10.01	9.993	10.01	9.839	10.76	1,399,035	10.200	-3.47%
2021-03-01	12.12	12.08	12.12	10.96	12.44	2,017,104	23,621,937	11.711	10.37	10.34	10.37	9.377	10.64	2,357,559	10.020	10.58%
2021-02-26	10.96	10.94	10.96	10.76	11.88	1,891,040	21,419,322	11.327	9.377	9.360	9.377	9.206	10.16	2,210,218	9.6910	-5.52%
2021-02-25	11.60	11.52	11.60	11.00	11.98	1,821,000	21,329,859	11.713	9.925	9.856	9.925	9.411	10.25	2,128,356	10.022	5.45%
2021-02-24	11.00	11.00	11.14	10.84	11.50	2,283,000	25,291,520	11.078	9.411	9.411	9.531	9.275	9.839	2,668,334	9.4784	-0.54%
2021-02-23	11.06	11.00	11.06	10.86	11.36	1,014,200	11,189,668	11.033	9.463	9.411	9.463	9.292	9.720	1,185,381	9.4397	-0.72%
2021-02-22	11.14	10.88	11.14	10.42	11.40	2,614,000	28,934,260	11.069	9.531	9.309	9.531	8.915	9.754	3,055,202	9.4705	6.50%
2021-02-19	10.46	10.46	10.56	9.980	10.68	1,242,200	12,710,044	10.232	8.949	8.949	9.035	8.539	9.138	1,451,864	8.7543	3.36%
2021-02-18	10.12	10.06	10.12	9.800	10.44	1,261,000	12,687,810	10.062	8.659	8.607	8.659	8.385	8.932	1,473,837	8.6087	-1.75%
2021-02-17	10.30	10.10	10.30	10.00	10.38	1,104,000	11,229,830	10.172	8.813	8.641	8.813	8.556	8.881	1,290,338	8.7030	0.00%
2021-02-16	10.30	10.30	10.32	9.800	10.88	1,406,000	14,387,790	10.233	8.813	8.813	8.830	8.385	9.309	1,643,311	8.7554	-2.09%
2021-02-11	10.52	10.46	10.58	10.24	10.84	810,000	8,390,660	10.359	9.001	8.949	9.052	8.761	9.275	946,715	8.8629	-2.95%
2021-02-10	10.84	10.66	10.84	10.40	10.94	1,441,000	15,359,463	10.659	9.275	9.121	9.275	8.898	9.360	1,684,218	9.1196	-0.91%
2021-02-09	10.94	10.90	10.96	10.38	11.00	945,000	10,243,980	10.840	9.360	9.326	9.377	8.881	9.411	1,104,501	9.2748	4.59%
2021-02-08	10.46	10.36	10.46	9.600	10.48	2,262,200	22,797,976	10.078	8.949	8.864	8.949	8.214	8.967	2,644,024	8.6225	4.91%
2021-02-05	9.970	9.890	9.970	9.830	10.10	910,000	9,049,800	9.9448	8.530	8.462	8.530	8.410	8.641	1,063,594	8.5087	1.22%
2021-02-04	9.850	9.850	9.950	9.690	9.980	1,119,000	10,995,550	9.8262	8.428	8.428	8.513	8.291	8.539	1,307,869	8.4072	-1.01%
2021-02-03	9.950	9.950	9.960	9.850	10.04	1,107,000	11,025,940	9.9602	8.513	8.513	8.522	8.428	8.590	1,293,844	8.5218	-0.40%
2021-02-02	9.990	9.910	9.990	9.840	10.10	1,923,000	19,190,620	9.9795	8.547	8.479	8.547	8.419	8.641	2,247,572	8.5384	0.71%
2021-02-01	9.920	9.880	9.920	9.780	10.12	1,830,000	18,217,300	9.9548	8.487	8.453	8.487	8.368	8.659	2,138,875	8.5172	-0.50%
2021-01-29	9.970	9.780	9.970	9.560	10.00	1,051,000	10,262,930	9.7649	8.530	8.368	8.530	8.179	8.556	1,228,392	8.3548	1.53%
2021-01-28	9.820	9.600	9.820	9.500	10.14	1,505,200	14,717,552	9.7778	8.402	8.214	8.402	8.128	8.676	1,759,254	8.3658	-1.21%
2021-01-27	9.940	9.840	9.940	9.600	10.36	1,878,200	18,712,679	9.9631	8.505	8.419	8.505	8.214	8.864	2,195,210	8.5243	-2.55%
2021-01-26	10.20	10.16	10.20	9.720	10.68	2,934,000	29,286,450	9.9817	8.727	8.693	8.727	8.316	9.138	3,429,213	8.5403	-3.77%
2021-01-25	10.60	10.54	10.60	9.580	10.60	4,563,000	46,987,290	10.298	9.069	9.018	9.069	8.197	9.069	5,333,162	8.8104	7.07%
2021-01-22	9.900	9.800	9.900	9.200	10.06	7,710,000	74,965,070	9.7231	8.470	8.385	8.470	7.871	8.607	9,011,326	8.3190	5.77%
2021-01-21	9.360	9.240	9.360	8.160	9.490	9,986,000	85,503,350	8.5623	8.008	7.906	8.008	6.982	8.120	11,671,479	7.3258	13.45%
2021-01-20	8.250	8.170	8.250	8.110	8.690	5,673,000	47,028,075	8.2898	7.059	6.990	7.059	6.939	7.435	6,630,513	7.0927	-0.60%
2021-01-19	8.300	8.280	8.300	8.100	9.500	12,569,200	106,890,895	8.5042	7.101	7.084	7.101	6.930	8.128	14,690,682	7.2761	-10.27%
2021-01-18	9.250	9.240	9.250	8.200	12.02	22,335,000	210,913,450	9.4432	7.914	7.906	7.914	7.016	10.28	26,104,794	8.0795	-34.49%
2021-01-15	14.12	14.12	14.16	12.00	14.42	5,242,000	71,934,240	13.723	12.08	12.08	12.12	10.27	12.34	6,126,767	11.741	10.31%
2021-01-14	12.80	12.70	12.80	11.08	13.00	2,179,000	26,738,680	12.271	10.95	10.87	10.95	9.480	11.12	2,546,781	10.499	12.68%
2021-01-13	11.36	11.20	11.36	11.16	11.82	1,252,500	14,289,130	11.409	9.720	9.583	9.720	9.548	10.11	1,463,902	9.7610	-5.33%
2021-01-12	12.00	11.74	12.00	11.40	12.00	713,000	8,342,620	11.701	10.27	10.04	10.27	9.754	10.27	833,343	10.011	0.00%
2021-01-11	12.00	11.82	12.00	11.60	12.80	1,306,000	15,583,740	11.932	10.27	10.11	10.27	9.925	10.95	1,526,432	10.209	-3.85%
2021-01-08	12.48	12.22	12.50	12.04	12.68	1,370,000	16,881,940	12.323	10.68	10.46	10.69	10.30	10.85	1,601,234	10.543	-1.58%
2021-01-07	12.68	12.62	12.70	12.34	13.46	1,133,000	14,293,680	12.616	10.85	10.80	10.87	10.56	11.52	1,324,232	10.794	-3.94%
2021-01-06	13.20	12.92	13.20	11.10	13.30	4,017,000	49,085,600	12.220	11.29	11.05	11.29	9.497	11.38	4,695,006	10.455	13.79%
2021-01-05	11.60	11.60	11.72	11.20	13.56	3,969,000	48,375,720	12.188	9.925	9.925	10.03	9.583	11.60	4,638,904	10.428	-14.45%
2021-01-04	13.56	13.42	13.56	12.84	13.58	1,027,000	13,722,740	13.362	11.60	11.48	11.60	10.99	11.62	1,200,341	11.432	4.31%
2020-12-31	13.00	12.86	13.00	12.32	13.00	989,000	12,533,080	12.673	11.12	11.00	11.12	10.54	11.12	1,155,928	10.842	5.01%
2020-12-30	12.38	12.28	12.38	12.08	13.06	1,917,200	23,785,184	12.406	10.59	10.51	10.59	10.34	11.17	2,240,793	10.615	-3.13%
2020-12-29	12.78	12.60	12.78	11.50	12.86	2,993,000	36,942,600	12.343	10.93	10.78	10.93	9.839	11.00	3,498,171	10.561	5.62%
2020-12-28	12.10	12.06	12.10	10.72	12.30	3,074,000	34,808,030	11.323	10.35	10.32	10.35	9.172	10.52	3,592,842	9.6882	5.77%
2020-12-24	11.44	11.42	11.52	11.32	12.90	3,508,000	41,680,380	11.882	9.788	9.771	9.856	9.685	11.04	4,100,095	10.166	-9.49%
2020-12-23	12.64	12.64	12.76	12.62	13.70	2,026,000	26,254,490	12.959	10.81	10.81	10.92	10.80	11.72	2,367,957	11.087	-5.67%
2020-12-22	13.40	13.36	13.40	13.20	13.96	1,057,000	14,334,240	13.561	11.46	11.43	11.46	11.29	11.94	1,235,405	11.603	-3.87%
2020-12-21	13.94	13.92	13.94	13.50	14.46	1,871,000	25,810,880	13.795	11.93	11.91	11.93	11.55	12.37	2,186,795	11.803	-1.27%
2020-12-18	14.12	13.80	14.12	13.48	14.24	1,434,165	19,727,730	13.756	12.08	11.81	12.08	11.53	12.18	1,676,229	11.769	2.17%
2020-12-17	13.82	13.82	13.96	13.68	15.24	3,572,000	50,626,880	14.173	11.82	11.82	11.94	11.70	13.04	4,174,897	12.126	-7.87%
2020-12-16	15.00	14.90	15.02	14.50	15.08	813,000	12,045,040	14.816	12.83	12.75	12.85	12.41	12.90	950,222	12.676	1.35%
2020-12-15	14.80	14.80	14.86	14.36	15.50	1,420,000	21,019,180	14.802	12.66	12.66	12.71	12.29	13.26	1,659,674	12.665	-4.27%
2020-12-14	15.46	15.44	15.50	14.02	15.50	1,887,000	28,423,420	15.063	13.23	13.21	13.26	12.00	13.26	2,205,496	12.888	10.27%
2020-12-11	14.02	13.90	14.04	13.64	14.28	1,254,000	17,564,650	14.007	12.00	11.89	12.01	11.67	12.22	1,465,655	11.984	0.57%
2020-12-10	13.94	13.84	13.94	13.42	14.36	1,376,000	19,162,370	13.926	11.93	11.84	11.93	11.48	12.29	1,608,247	11.915	-0.43%
2020-12-09	14.00	13.98	14.00	13.70	14.72	1,236,000	17,264,510	13.968	11.98	11.96	11.98	11.72	12.59	1,444,617	11.951	-4.63%
2020-12-08	14.68	14.68	14.72	13.40	14.96	1,867,000	26,492,200	14.190	12.56	12.56	12.59	11.46	12.80	2,182,120	12.141	-0.81%
2020-12-07	14.80	14.64	14.80	14.56	15.98	1,046,770	15,757,708	15.054	12.66	12.53	12.66	12.46	13.67	1,223,448	12.880	-7.50%
2020-12-04	16.00	15.88	16.00	15.10	16.00	693,000	10,749,780	15.512	13.69	13.59	13.69	12.92	13.69	809,967	13.272	3.76%
2020-12-03	15.42	15.40	15.54	15.22	15.98	410,000	6,338,170	15.459	13.19	13.18	13.30	13.02	13.67	479,202	13.227	-0.13%
2020-12-02	15.44	15.40	15.44	15.26	16.50	884,000	13,841,600	15.658	13.21	13.18	13.21	13.06	14.12	1,033,205	13.397	-4.69%
2020-12-01	16.20	16.10	16.20	16.08	16.36	851,000	13,784,060	16.198	13.86	13.77	13.86	13.76	14.00	994,635	13.858	0.37%
2020-11-30	16.14	16.14	16.16	15.90	16.62	1,571,630	25,197,597	16.033	13.81	13.81	13.83	13.60	14.22	1,836,896	13.717	0.00%
2020-11-27	16.14	16.00	16.14	15.98	16.26	894,000	14,376,240	16.081	13.81	13.69	13.81	13.67	13.91	1,044,893	13.759	-0.25%
2020-11-26	16.18	16.10	16.18	15.82	16.46	243,000	3,920,900	16.135	13.84	13.77	13.84	13.54	14.08	284,015	13.805	0.87%
2020-11-25	16.04	16.00	16.04	15.96	17.08	1,700,000	27,757,060	16.328	13.72	13.69	13.72	13.66	14.61	1,986,933	13.970	-7.28%
2020-11-24	17.30	17.30	17.36	16.76	17.42	798,000	13,616,340	17.063	14.80	14.80	14.85	14.34	14.90	932,690	14.599	1.88%
2020-11-23	16.98	16.96	16.98	16.32	17.98	1,394,000	23,679,180	16.987	14.53	14.51	14.53	13.96	15.38	1,629,285	14.533	-5.14%
2020-11-20	17.90	17.90	17.98	16.80	18.20	1,103,000	19,644,500	17.810	15.32	15.32	15.38	14.37	15.57	1,289,169	15.238	5.92%
2020-11-19	16.90	16.74	16.90	16.26	16.90	390,000	6,409,540	16.435	14.46	14.32	14.46	13.91	14.46	455,826	14.061	1.81%
2020-11-18	16.60	16.36	16.60	16.22	16.90	518,000	8,600,820	16.604	14.20	14.00	14.20	13.88	14.46	605,430	14.206	-0.48%
2020-11-17	16.68	16.68	16.70	15.96	17.50	1,218,000	20,210,300	16.593	14.27	14.27	14.29	13.66	14.97	1,423,579	14.197	-4.47%
2020-11-16	17.46	17.12	17.46	16.96	17.54	593,052	10,130,862	17.083	14.94	14.65	14.94	14.51	15.01	693,150	14.616	-0.46%
2020-11-13	17.54	17.50	17.58	17.22	18.00	389,000	6,788,880	17.452	15.01	14.97	15.04	14.73	15.40	454,657	14.932	-2.01%
2020-11-12	17.90	17.84	17.96	16.44	17.96	1,344,000	23,594,300	17.555	15.32	15.26	15.37	14.07	15.37	1,570,846	15.020	9.01%
2020-11-11	16.42	16.38	16.42	16.08	17.72	2,529,800	42,579,048	16.831	14.05	14.01	14.05	13.76	15.16	2,956,790	14.400	-7.96%
2020-11-10	17.84	17.62	17.84	17.20	18.62	1,730,000	30,780,160	17.792	15.26	15.08	15.26	14.72	15.93	2,021,997	15.223	-4.09%
2020-11-09	18.60	18.54	18.60	18.30	19.22	1,492,000	27,822,756	18.648	15.91	15.86	15.91	15.66	16.44	1,743,826	15.955	-2.41%
2020-11-06	19.06	18.96	19.06	18.90	19.80	739,000	14,222,460	19.246	16.31	16.22	16.31	16.17	16.94	863,731	16.466	-0.73%
2020-11-05	19.20	19.16	19.22	18.98	20.30	1,280,000	24,879,970	19.438	16.43	16.39	16.44	16.24	17.37	1,496,044	16.631	-4.00%
2020-11-04	20.00	20.00	20.15	19.18	20.50	818,000	16,191,930	19.795	17.11	17.11	17.24	16.41	17.54	956,065	16.936	2.88%
2020-11-03	19.44	19.20	19.44	18.04	19.50	1,556,800	29,284,832	18.811	16.63	16.43	16.63	15.43	16.68	1,819,563	16.094	5.08%
2020-11-02	18.50	18.50	18.52	18.06	18.78	1,593,000	29,275,489	18.378	15.83	15.83	15.85	15.45	16.07	1,861,873	15.724	-1.80%
2020-10-30	18.84	18.72	18.84	18.36	19.82	822,500	15,477,300	18.817	16.12	16.02	16.12	15.71	16.96	961,325	16.100	-2.89%
2020-10-29	19.40	19.32	19.40	19.12	19.60	1,163,000	22,511,740	19.357	16.60	16.53	16.60	16.36	16.77	1,359,296	16.561	-1.02%
2020-10-28	19.60	19.54	19.60	19.46	19.98	348,000	6,849,360	19.682	16.77	16.72	16.77	16.65	17.09	406,737	16.840	-1.01%
2020-10-27	19.80	19.78	19.82	19.30	20.55	1,794,000	35,258,220	19.653	16.94	16.92	16.96	16.51	17.58	2,096,799	16.815	-3.88%
2020-10-23	20.60	20.60	20.65	20.30	21.80	725,284	14,955,828	20.621	17.63	17.63	17.67	17.37	18.65	847,700	17.643	-3.74%
2020-10-22	21.40	21.40	21.50	19.86	21.60	1,328,500	27,400,600	20.625	18.31	18.31	18.40	16.99	18.48	1,552,730	17.647	2.15%
2020-10-21	20.95	20.80	20.95	20.65	22.20	1,412,500	29,630,750	20.978	17.92	17.80	17.92	17.67	18.99	1,650,908	17.948	-4.12%
2020-10-20	21.85	21.60	21.90	20.85	22.10	722,000	15,709,125	21.758	18.69	18.48	18.74	17.84	18.91	843,862	18.616	1.86%
2020-10-19	21.45	21.15	21.45	20.90	22.85	1,580,000	33,769,050	21.373	18.35	18.10	18.35	17.88	19.55	1,846,679	18.286	-4.88%
2020-10-16	22.55	22.45	22.55	21.85	22.65	464,000	10,327,000	22.257	19.29	19.21	19.29	18.69	19.38	542,316	19.042	0.22%
2020-10-15	22.50	22.25	22.55	21.85	22.90	1,432,000	31,854,400	22.245	19.25	19.04	19.29	18.69	19.59	1,673,699	19.032	0.22%
2020-10-14	22.45	22.45	22.50	22.40	23.85	1,340,000	30,484,000	22.749	19.21	19.21	19.25	19.17	20.41	1,566,171	19.464	-4.06%
2020-10-12	23.40	23.40	23.45	23.05	26.85	2,956,000	71,782,250	24.284	20.02	20.02	20.06	19.72	22.97	3,454,926	20.777	-3.31%
2020-10-09	24.20	24.00	24.20	23.65	24.55	739,000	17,781,050	24.061	20.71	20.53	20.71	20.23	21.00	863,731	20.586	0.21%
2020-10-08	24.15	24.00	24.15	23.70	24.50	1,332,000	32,225,150	24.193	20.66	20.53	20.66	20.28	20.96	1,556,820	20.699	1.90%
2020-10-07	23.70	23.60	23.80	23.00	24.20	1,157,000	27,465,275	23.738	20.28	20.19	20.36	19.68	20.71	1,352,283	20.310	1.72%
2020-10-06	23.30	23.25	23.30	21.85	23.50	1,466,000	33,511,550	22.859	19.94	19.89	19.94	18.69	20.11	1,713,438	19.558	7.37%
2020-10-05	21.70	21.60	21.80	21.00	22.15	1,035,000	22,453,450	21.694	18.57	18.48	18.65	17.97	18.95	1,209,692	18.561	2.36%
2020-09-30	21.20	20.95	21.20	20.60	21.25	603,000	12,624,450	20.936	18.14	17.92	18.14	17.63	18.18	704,777	17.913	2.91%
2020-09-29	20.60	20.30	20.60	20.15	21.70	1,409,400	29,163,910	20.692	17.63	17.37	17.63	17.24	18.57	1,647,284	17.704	-3.29%
2020-09-28	21.30	21.10	21.30	20.40	21.40	999,000	21,058,000	21.079	18.22	18.05	18.22	17.45	18.31	1,167,615	18.035	3.90%
2020-09-25	20.50	20.30	20.50	20.00	21.65	1,460,600	29,976,210	20.523	17.54	17.37	17.54	17.11	18.52	1,707,126	17.559	-5.09%
2020-09-24	21.60	21.55	21.60	20.85	22.50	1,205,000	25,693,900	21.323	18.48	18.44	18.48	17.84	19.25	1,408,385	18.244	-3.79%
2020-09-23	22.45	22.45	22.50	22.15	23.00	764,000	17,055,100	22.323	19.21	19.21	19.25	18.95	19.68	892,951	19.100	-1.54%
2020-09-22	22.80	22.65	22.80	22.55	23.95	460,000	10,539,925	22.913	19.51	19.38	19.51	19.29	20.49	537,641	19.604	-1.72%
2020-09-21	23.20	23.20	23.40	23.20	24.75	677,000	16,105,350	23.789	19.85	19.85	20.02	19.85	21.18	791,267	20.354	-4.53%
2020-09-18	24.30	24.30	24.50	23.75	24.55	753,000	18,229,300	24.209	20.79	20.79	20.96	20.32	21.00	880,094	20.713	2.53%
2020-09-17	23.70	23.70	23.75	23.50	24.65	651,000	15,538,400	23.869	20.28	20.28	20.32	20.11	21.09	760,878	20.422	-3.07%
2020-09-16	24.45	24.20	24.45	23.60	24.45	725,000	17,494,700	24.131	20.92	20.71	20.92	20.19	20.92	847,369	20.646	3.82%
2020-09-15	23.55	23.55	23.90	23.10	24.75	679,000	16,037,800	23.620	20.15	20.15	20.45	19.76	21.18	793,604	20.209	-1.46%
2020-09-14	23.90	23.85	23.90	22.35	23.90	890,000	20,759,600	23.325	20.45	20.41	20.45	19.12	20.45	1,040,218	19.957	5.52%
2020-09-11	22.65	22.65	22.70	21.65	22.70	380,000	8,370,500	22.028	19.38	19.38	19.42	18.52	19.42	444,138	18.847	3.19%
2020-09-10	21.95	21.90	22.00	21.75	22.90	769,000	17,099,100	22.236	18.78	18.74	18.82	18.61	19.59	898,795	19.024	-1.35%
2020-09-09	22.25	22.15	22.30	21.60	22.70	732,000	16,125,600	22.030	19.04	18.95	19.08	18.48	19.42	855,550	18.848	-1.77%
2020-09-08	22.65	22.40	22.65	22.10	23.70	1,617,000	36,577,000	22.620	19.38	19.17	19.38	18.91	20.28	1,889,924	19.354	-3.41%
2020-09-07	23.45	23.40	23.45	22.90	24.35	1,024,000	24,222,400	23.655	20.06	20.02	20.06	19.59	20.83	1,196,835	20.239	2.00%
2020-09-04	23.05	23.05	23.40	22.00	23.95	1,951,500	45,242,455	23.183	19.67	19.67	19.97	18.77	20.44	2,286,835	19.784	-1.28%
2020-09-03	23.35	23.10	23.35	22.90	24.70	2,143,000	50,649,550	23.635	19.93	19.71	19.93	19.54	21.08	2,511,241	20.169	-6.60%
2020-09-02	25.00	24.70	25.00	23.05	25.50	2,353,116	57,599,615	24.478	21.33	21.08	21.33	19.67	21.76	2,757,462	20.889	4.60%
2020-09-01	23.90	23.65	23.90	23.20	23.90	579,000	13,641,250	23.560	20.40	20.18	20.40	19.80	20.40	678,492	20.105	0.00%
2020-08-31	23.90	23.55	23.90	22.45	23.90	1,731,000	40,279,650	23.270	20.40	20.10	20.40	19.16	20.40	2,028,445	19.857	1.49%
2020-08-28	23.55	23.35	23.55	23.05	24.05	601,000	14,117,900	23.491	20.10	19.93	20.10	19.67	20.52	704,273	20.046	-1.67%
2020-08-27	23.95	23.90	23.95	23.00	24.10	741,500	17,496,550	23.596	20.44	20.40	20.44	19.63	20.57	868,915	20.136	0.63%
2020-08-26	23.80	23.80	23.85	23.35	24.65	993,000	23,652,350	23.819	20.31	20.31	20.35	19.93	21.04	1,163,632	20.326	-3.05%
2020-08-25	24.55	24.25	24.60	22.95	24.85	1,749,000	42,191,146	24.123	20.95	20.69	20.99	19.58	21.21	2,049,539	20.586	4.25%
2020-08-24	23.55	23.55	23.60	22.05	23.85	2,243,000	51,446,100	22.936	20.10	20.10	20.14	18.82	20.35	2,628,425	19.573	1.07%
2020-08-21	23.30	23.30	23.50	22.90	25.30	5,009,000	120,795,950	24.116	19.88	19.88	20.05	19.54	21.59	5,869,719	20.580	0.43%
2020-08-20	23.20	23.10	23.30	21.50	24.60	6,953,000	160,755,800	23.120	19.80	19.71	19.88	18.35	20.99	8,147,765	19.730	16.94%
2020-08-19	19.84	19.76	19.84	19.32	20.05	720,000	14,178,010	19.692	16.93	16.86	16.93	16.49	17.11	843,721	16.804	2.90%
2020-08-18	19.28	19.26	19.34	18.96	20.10	1,319,000	25,677,740	19.468	16.45	16.44	16.50	16.18	17.15	1,545,650	16.613	0.84%
2020-08-17	19.12	18.78	19.12	18.74	19.80	1,982,000	37,979,120	19.162	16.32	16.03	16.32	15.99	16.90	2,322,576	16.352	-4.40%
2020-08-14	20.00	19.90	20.00	19.74	20.30	1,007,000	20,154,490	20.014	17.07	16.98	17.07	16.85	17.32	1,180,037	17.080	0.00%
2020-08-13	20.00	19.74	20.00	19.58	20.50	551,500	10,972,410	19.896	17.07	16.85	17.07	16.71	17.49	646,267	16.978	0.00%
2020-08-12	20.00	19.94	20.00	19.78	21.20	1,758,000	35,337,110	20.101	17.07	17.02	17.07	16.88	18.09	2,060,085	17.153	-5.66%
2020-08-11	21.20	20.95	21.20	20.60	21.80	1,754,000	37,147,650	21.179	18.09	17.88	18.09	17.58	18.60	2,055,398	18.073	1.44%
2020-08-10	20.90	20.90	21.00	20.75	22.20	1,739,000	36,837,200	21.183	17.84	17.84	17.92	17.71	18.94	2,037,820	18.077	-4.57%
2020-08-07	21.90	21.60	21.90	20.75	22.25	2,345,000	50,291,250	21.446	18.69	18.43	18.69	17.71	18.99	2,747,952	18.301	3.30%
2020-08-06	21.20	21.20	21.40	20.80	22.75	2,013,046	43,552,059	21.635	18.09	18.09	18.26	17.75	19.41	2,358,957	18.462	-0.47%
2020-08-05	21.30	20.80	21.35	19.38	21.35	2,091,000	42,407,050	20.281	18.18	17.75	18.22	16.54	18.22	2,450,306	17.307	5.97%
2020-08-04	20.10	20.00	20.10	19.06	21.40	4,818,000	97,079,850	20.149	17.15	17.07	17.15	16.27	18.26	5,645,899	17.195	7.14%
2020-08-03	18.76	18.74	18.76	16.00	18.78	4,452,000	78,900,960	17.723	16.01	15.99	16.01	13.65	16.03	5,217,007	15.124	18.14%
2020-07-31	15.88	15.88	15.90	15.86	17.18	1,987,000	32,533,700	16.373	13.55	13.55	13.57	13.53	14.66	2,328,435	13.972	-3.41%
2020-07-30	16.44	16.44	16.46	15.24	16.80	2,335,000	38,305,100	16.405	14.03	14.03	14.05	13.01	14.34	2,736,234	13.999	6.34%
2020-07-29	15.46	15.30	15.46	15.20	15.70	458,000	7,076,360	15.451	13.19	13.06	13.19	12.97	13.40	536,700	13.185	-0.64%
2020-07-28	15.56	15.50	15.56	15.40	15.86	415,850	6,495,601	15.620	13.28	13.23	13.28	13.14	13.53	487,307	13.330	1.04%
2020-07-27	15.40	15.26	15.40	14.88	15.62	884,000	13,469,280	15.237	13.14	13.02	13.14	12.70	13.33	1,035,902	13.002	-0.52%
2020-07-24	15.48	15.48	15.50	15.36	16.22	1,975,000	30,763,540	15.577	13.21	13.21	13.23	13.11	13.84	2,314,373	13.292	-4.91%
2020-07-23	16.28	16.28	16.32	16.20	16.90	529,000	8,674,900	16.399	13.89	13.89	13.93	13.82	14.42	619,900	13.994	-2.63%
2020-07-22	16.72	16.72	16.74	16.66	17.26	1,550,000	26,253,460	16.938	14.27	14.27	14.29	14.22	14.73	1,816,343	14.454	-0.71%
2020-07-21	16.84	16.68	16.84	16.48	17.44	2,061,000	34,902,960	16.935	14.37	14.23	14.37	14.06	14.88	2,415,151	14.452	0.96%
2020-07-20	16.68	16.50	16.68	15.80	16.74	1,078,000	17,688,340	16.409	14.23	14.08	14.23	13.48	14.29	1,263,238	14.002	2.71%
2020-07-17	16.24	16.24	16.26	15.70	16.34	386,000	6,230,660	16.142	13.86	13.86	13.88	13.40	13.94	452,328	13.775	3.70%
2020-07-16	15.66	15.66	15.86	15.60	16.28	1,009,000	15,995,680	15.853	13.36	13.36	13.53	13.31	13.89	1,182,381	13.528	-3.57%
2020-07-15	16.24	16.24	16.50	15.90	16.86	1,356,000	22,243,580	16.404	13.86	13.86	14.08	13.57	14.39	1,589,008	13.998	2.78%
2020-07-14	15.80	15.80	16.00	15.76	16.66	1,752,000	28,096,560	16.037	13.48	13.48	13.65	13.45	14.22	2,053,054	13.685	-5.84%
2020-07-13	16.78	16.64	16.80	15.58	17.36	2,867,000	47,602,680	16.604	14.32	14.20	14.34	13.30	14.81	3,359,649	14.169	1.45%
2020-07-10	16.54	16.46	16.54	15.88	16.84	1,732,000	28,409,240	16.403	14.11	14.05	14.11	13.55	14.37	2,029,617	13.997	3.63%
2020-07-09	15.96	15.90	15.96	15.70	16.44	2,534,000	40,667,000	16.049	13.62	13.57	13.62	13.40	14.03	2,969,429	13.695	-2.33%
2020-07-08	16.34	16.32	16.36	15.90	16.50	1,459,000	23,523,800	16.123	13.94	13.93	13.96	13.57	14.08	1,709,707	13.759	1.49%
2020-07-07	16.10	16.10	16.30	16.10	16.84	1,514,000	24,846,280	16.411	13.74	13.74	13.91	13.74	14.37	1,774,157	14.005	-3.59%
2020-07-06	16.70	16.66	16.70	16.50	18.14	2,609,000	44,856,000	17.193	14.25	14.22	14.25	14.08	15.48	3,057,316	14.672	-3.91%
2020-07-03	17.38	17.20	17.38	16.00	17.44	1,584,000	26,772,400	16.902	14.83	14.68	14.83	13.65	14.88	1,856,186	14.423	7.68%
2020-07-02	16.14	16.14	16.16	15.80	16.40	1,652,000	26,639,780	16.126	13.77	13.77	13.79	13.48	14.00	1,935,871	13.761	1.77%
2020-06-30	15.86	15.70	15.86	15.60	16.46	860,000	13,652,720	15.875	13.53	13.40	13.53	13.31	14.05	1,007,778	13.547	0.63%
2020-06-29	15.76	15.76	15.82	15.46	16.26	786,000	12,329,140	15.686	13.45	13.45	13.50	13.19	13.88	921,062	13.386	-1.87%
2020-06-26	16.06	16.00	16.02	15.84	16.14	230,000	3,674,680	15.977	13.71	13.65	13.67	13.52	13.77	269,522	13.634	-0.50%
2020-06-24	16.14	16.08	16.10	16.08	16.40	285,000	4,620,760	16.213	13.77	13.72	13.74	13.72	14.00	333,973	13.836	0.37%
2020-06-23	16.08	16.08	16.14	16.00	16.80	860,000	14,069,740	16.360	13.72	13.72	13.77	13.65	14.34	1,007,778	13.961	-1.95%
2020-06-22	16.40	16.36	16.40	16.02	16.66	466,000	7,590,000	16.288	14.00	13.96	14.00	13.67	14.22	546,075	13.899	-1.56%
2020-06-19	16.66	16.64	16.66	15.38	16.66	1,517,000	24,330,540	16.039	14.22	14.20	14.22	13.12	14.22	1,777,673	13.687	7.76%
2020-06-18	15.46	15.28	15.46	15.02	15.48	1,006,000	15,395,020	15.303	13.19	13.04	13.19	12.82	13.21	1,178,865	13.059	1.18%
2020-06-17	15.28	15.20	15.28	14.66	15.68	1,096,000	16,644,860	15.187	13.04	12.97	13.04	12.51	13.38	1,284,331	12.960	1.33%
2020-06-16	15.08	15.00	15.08	14.86	15.20	532,000	7,992,920	15.024	12.87	12.80	12.87	12.68	12.97	623,416	12.821	0.40%
2020-06-15	15.02	14.90	15.02	14.54	15.38	550,000	8,225,140	14.955	12.82	12.72	12.82	12.41	13.12	644,509	12.762	-1.70%
2020-06-12	15.28	15.20	15.28	14.80	15.74	985,000	15,187,220	15.419	13.04	12.97	13.04	12.63	13.43	1,154,257	13.158	-0.13%
2020-06-11	15.30	15.16	15.30	14.86	15.66	856,000	12,963,420	15.144	13.06	12.94	13.06	12.68	13.36	1,003,090	12.923	0.66%
2020-06-10	15.20	15.10	15.20	14.92	15.46	721,000	10,956,660	15.197	12.97	12.89	12.97	12.73	13.19	844,893	12.968	2.84%
2020-06-09	14.78	14.78	14.90	14.72	15.50	810,000	12,034,160	14.857	12.61	12.61	12.72	12.56	13.23	949,186	12.678	-1.86%
2020-06-08	15.06	15.02	15.06	14.92	15.80	465,000	7,035,860	15.131	12.85	12.82	12.85	12.73	13.48	544,903	12.912	-1.44%
2020-06-05	15.28	15.20	15.28	15.10	15.54	926,000	14,152,560	15.284	13.04	12.97	13.04	12.89	13.26	1,085,119	13.042	-0.52%
2020-06-04	15.36	15.30	15.40	15.24	15.90	1,115,000	17,192,880	15.420	13.11	13.06	13.14	13.01	13.57	1,306,595	13.159	-1.92%
2020-06-03	15.66	15.62	15.70	15.60	16.44	1,325,000	21,230,080	16.023	13.36	13.33	13.40	13.31	14.03	1,552,681	13.673	-0.63%
2020-06-02	15.76	15.72	15.76	15.04	16.10	999,000	15,688,620	15.704	13.45	13.41	13.45	12.83	13.74	1,170,663	13.401	4.51%
2020-06-01	15.08	15.08	15.10	15.04	15.90	1,198,000	18,378,820	15.341	12.87	12.87	12.89	12.83	13.57	1,403,858	13.092	-3.08%
2020-05-29	15.56	15.56	15.58	14.00	15.56	1,475,000	22,153,420	15.019	13.28	13.28	13.30	11.95	13.28	1,728,456	12.817	11.30%
2020-05-28	13.98	13.98	14.00	13.98	14.90	645,000	9,141,640	14.173	11.93	11.93	11.95	11.93	12.72	755,833	12.095	-4.38%
2020-05-27	14.62	14.54	14.70	14.50	15.36	1,242,000	18,474,140	14.875	12.48	12.41	12.54	12.37	13.11	1,455,418	12.693	-2.40%
2020-05-26	14.98	14.98	15.00	14.60	15.58	1,945,000	29,156,160	14.990	12.78	12.78	12.80	12.46	13.30	2,279,218	12.792	-1.32%
2020-05-25	15.18	15.18	15.34	13.36	15.38	2,220,000	32,216,867	14.512	12.95	12.95	13.09	11.40	13.12	2,601,473	12.384	7.97%
2020-05-22	14.06	14.06	14.08	13.32	14.60	1,990,000	28,204,920	14.173	12.00	12.00	12.02	11.37	12.46	2,331,951	12.095	-1.82%
2020-05-21	14.32	14.20	14.32	13.92	15.30	1,520,000	21,930,880	14.428	12.22	12.12	12.22	11.88	13.06	1,781,188	12.312	-3.63%
2020-05-20	14.98	14.98	15.00	14.38	16.10	2,596,000	39,818,320	15.338	12.68	12.68	12.70	12.17	13.63	3,066,648	12.984	0.40%
2020-05-19	14.92	14.78	14.92	14.68	15.54	1,140,000	17,100,260	15.000	12.63	12.51	12.63	12.43	13.16	1,346,679	12.698	-1.19%
2020-05-18	15.10	15.10	15.12	14.02	15.28	2,977,000	44,116,260	14.819	12.78	12.78	12.80	11.87	12.93	3,516,723	12.545	7.86%
2020-05-15	14.00	13.96	14.00	13.78	14.34	559,000	7,802,940	13.959	11.85	11.82	11.85	11.67	12.14	660,345	11.816	-0.14%
2020-05-14	14.02	14.02	14.06	13.92	14.48	572,000	8,096,080	14.154	11.87	11.87	11.90	11.78	12.26	675,702	11.982	0.86%
2020-05-13	13.90	13.88	14.00	13.80	14.22	438,000	6,151,480	14.045	11.77	11.75	11.85	11.68	12.04	517,408	11.889	-0.57%
2020-05-12	13.98	13.90	14.02	13.86	14.14	312,000	4,363,780	13.987	11.83	11.77	11.87	11.73	11.97	368,565	11.840	-0.43%
2020-05-11	14.04	13.82	14.04	13.76	14.52	818,000	11,546,120	14.115	11.89	11.70	11.89	11.65	12.29	966,301	11.949	-1.40%
2020-05-08	14.24	14.04	14.24	13.80	14.40	1,046,000	14,722,900	14.075	12.05	11.89	12.05	11.68	12.19	1,235,637	11.915	1.86%
2020-05-07	13.98	13.86	13.98	13.70	14.20	526,000	7,323,520	13.923	11.83	11.73	11.83	11.60	12.02	621,362	11.786	-0.99%
2020-05-06	14.12	14.02	14.12	13.76	14.42	673,000	9,511,840	14.134	11.95	11.87	11.95	11.65	12.21	795,013	11.964	-0.42%
2020-05-05	14.18	14.14	14.18	13.74	14.94	1,278,000	18,147,420	14.200	12.00	11.97	12.00	11.63	12.65	1,509,698	12.021	2.46%
2020-05-04	13.84	13.80	13.84	12.62	13.96	1,974,000	26,850,380	13.602	11.72	11.68	11.72	10.68	11.82	2,331,881	11.514	6.46%
2020-04-29	13.00	12.88	13.00	12.08	13.00	1,593,100	20,039,162	12.579	11.00	10.90	11.00	10.23	11.00	1,881,925	10.648	5.52%
2020-04-28	12.32	12.26	12.32	11.82	12.52	1,673,000	20,634,640	12.334	10.43	10.38	10.43	10.01	10.60	1,976,311	10.441	2.33%
2020-04-27	12.04	12.00	12.04	10.98	12.04	3,823,000	45,001,260	11.771	10.19	10.16	10.19	9.295	10.19	4,516,100	9.9646	8.66%
2020-04-24	11.08	11.04	11.08	10.84	11.20	517,000	5,711,060	11.047	9.380	9.346	9.380	9.176	9.481	610,731	9.3512	-1.07%
2020-04-23	11.20	11.14	11.20	10.10	11.40	4,887,000	53,208,920	10.888	9.481	9.430	9.481	8.550	9.650	5,773,001	9.2169	9.38%
2020-04-22	10.24	10.20	10.24	9.890	10.26	1,385,000	14,073,850	10.162	8.668	8.635	8.668	8.372	8.685	1,636,097	8.6021	2.81%
2020-04-21	9.960	9.890	9.960	9.660	10.22	704,000	6,942,730	9.8618	8.431	8.372	8.431	8.177	8.652	831,633	8.3483	-2.54%
2020-04-20	10.22	10.20	10.22	10.00	10.30	875,000	8,907,800	10.180	8.652	8.635	8.652	8.465	8.719	1,033,635	8.6179	1.39%
2020-04-17	10.08	9.980	10.08	9.690	10.14	1,703,000	16,949,190	9.9525	8.533	8.448	8.533	8.203	8.584	2,011,750	8.4251	4.46%
2020-04-16	9.650	9.640	9.740	9.530	9.880	378,000	3,663,250	9.6911	8.169	8.161	8.245	8.067	8.364	446,530	8.2038	-2.53%
2020-04-15	9.900	9.880	9.910	9.620	10.02	1,632,000	16,063,330	9.8427	8.381	8.364	8.389	8.144	8.482	1,927,877	8.3321	3.02%
2020-04-14	9.610	9.610	9.700	9.600	9.860	1,391,000	13,491,370	9.6990	8.135	8.135	8.211	8.127	8.347	1,643,185	8.2105	-1.94%
2020-04-09	9.800	9.790	9.800	9.750	9.920	1,187,000	11,688,100	9.8468	8.296	8.287	8.296	8.254	8.398	1,402,200	8.3355	-1.21%
2020-04-08	9.920	9.810	9.920	9.700	10.28	1,187,000	11,785,440	9.9288	8.398	8.304	8.398	8.211	8.702	1,402,200	8.4050	-1.59%
2020-04-07	10.08	10.00	10.08	9.690	10.22	2,059,000	20,540,840	9.9761	8.533	8.465	8.533	8.203	8.652	2,432,292	8.4451	2.34%
2020-04-06	9.850	9.810	9.850	9.750	10.00	564,000	5,573,250	9.8816	8.338	8.304	8.338	8.254	8.465	666,252	8.3651	-1.40%
2020-04-03	9.990	9.900	9.990	9.840	10.18	425,000	4,232,520	9.9589	8.457	8.381	8.457	8.330	8.618	502,051	8.4305	0.30%
2020-04-02	9.960	9.930	9.960	9.880	10.24	321,000	3,208,260	9.9946	8.431	8.406	8.431	8.364	8.668	379,196	8.4607	-1.58%
2020-04-01	10.12	10.00	10.12	9.840	10.12	440,000	4,389,450	9.9760	8.567	8.465	8.567	8.330	8.567	519,771	8.4450	1.20%
2020-03-31	10.00	9.860	10.00	9.680	10.38	560,000	5,578,990	9.9625	8.465	8.347	8.465	8.194	8.787	661,527	8.4335	0.50%
2020-03-30	9.950	9.890	9.950	9.600	10.18	1,333,000	13,059,480	9.7971	8.423	8.372	8.423	8.127	8.618	1,574,670	8.2935	-2.45%
2020-03-27	10.20	10.16	10.20	9.920	10.68	558,000	5,753,090	10.310	8.635	8.601	8.635	8.398	9.041	659,164	8.7279	-3.41%
2020-03-26	10.56	10.50	10.56	10.10	10.68	1,594,000	16,692,140	10.472	8.939	8.889	8.939	8.550	9.041	1,882,988	8.8647	3.13%
2020-03-25	10.24	10.14	10.24	9.900	10.30	927,000	9,420,110	10.162	8.668	8.584	8.668	8.381	8.719	1,095,063	8.6023	4.38%
2020-03-24	9.810	9.800	9.820	9.560	9.880	1,065,000	10,355,270	9.7233	8.304	8.296	8.313	8.093	8.364	1,258,082	8.2310	3.81%
2020-03-23	9.450	9.300	9.450	9.150	9.550	249,000	2,324,600	9.3357	8.000	7.873	8.000	7.746	8.084	294,143	7.9030	-1.05%
2020-03-20	9.550	9.550	9.560	9.210	10.00	1,368,000	13,026,500	9.5223	8.084	8.084	8.093	7.797	8.465	1,616,015	8.0609	3.80%
2020-03-19	9.200	9.190	9.200	8.580	9.280	2,880,000	26,038,080	9.0410	7.788	7.780	7.788	7.263	7.856	3,402,137	7.6534	1.10%
2020-03-18	9.100	9.100	9.130	8.860	9.970	1,816,000	17,155,910	9.4471	7.703	7.703	7.729	7.500	8.440	2,145,236	7.9972	-2.67%
2020-03-17	9.350	9.320	9.350	9.060	9.800	1,433,000	13,197,445	9.2097	7.915	7.890	7.915	7.670	8.296	1,692,799	7.7962	-1.58%
2020-03-16	9.500	9.480	9.500	9.410	9.900	1,136,000	10,880,065	9.5775	8.042	8.025	8.042	7.966	8.381	1,341,954	8.1076	-4.04%
2020-03-13	9.900	9.880	9.900	9.220	9.970	2,022,000	19,398,540	9.5937	8.381	8.364	8.381	7.805	8.440	2,388,584	8.1214	-2.56%
2020-03-12	10.16	10.06	10.16	9.990	10.54	1,578,000	15,981,620	10.128	8.601	8.516	8.601	8.457	8.922	1,864,087	8.5734	-3.61%
2020-03-11	10.54	10.46	10.54	10.40	10.72	1,250,000	13,165,300	10.532	8.922	8.855	8.922	8.804	9.075	1,476,622	8.9158	0.00%
2020-03-10	10.54	10.50	10.54	9.680	10.90	5,056,000	53,265,240	10.535	8.922	8.889	8.922	8.194	9.227	5,972,640	8.9182	6.46%
2020-03-09	9.900	9.850	9.900	9.460	9.980	3,445,000	33,699,410	9.7821	8.381	8.338	8.381	8.008	8.448	4,069,570	8.2808	-0.40%
2020-03-06	9.940	9.920	9.940	9.800	10.08	847,000	8,373,030	9.8855	8.414	8.398	8.414	8.296	8.533	1,000,559	8.3684	-2.17%
2020-03-05	10.16	10.04	10.14	9.810	10.18	1,605,000	15,966,780	9.9481	8.601	8.499	8.584	8.304	8.618	1,895,982	8.4214	1.20%
2020-03-04	10.04	9.930	10.04	9.620	10.14	902,000	9,014,690	9.9941	8.499	8.406	8.499	8.144	8.584	1,065,530	8.4603	0.50%
2020-03-03	9.990	9.930	9.990	9.860	10.18	786,000	7,861,450	10.002	8.457	8.406	8.457	8.347	8.618	928,500	8.4668	-0.89%
2020-03-02	10.08	10.00	10.08	9.880	10.38	1,749,000	17,537,520	10.027	8.533	8.465	8.533	8.364	8.787	2,066,089	8.4883	-2.89%
2020-02-28	10.38	10.04	10.38	9.880	10.38	1,787,000	17,934,400	10.036	8.787	8.499	8.787	8.364	8.787	2,110,979	8.4958	0.00%
2020-02-27	10.38	10.30	10.38	9.980	10.40	1,168,000	11,772,230	10.079	8.787	8.719	8.787	8.448	8.804	1,379,755	8.5321	1.96%
2020-02-26	10.18	10.12	10.18	10.02	10.30	811,000	8,250,860	10.174	8.618	8.567	8.618	8.482	8.719	958,032	8.6123	-1.17%
2020-02-25	10.30	10.20	10.30	10.14	10.58	989,000	10,193,880	10.307	8.719	8.635	8.719	8.584	8.956	1,168,303	8.7254	-1.34%
2020-02-24	10.44	10.42	10.46	10.32	10.76	1,723,000	18,037,840	10.469	8.838	8.821	8.855	8.736	9.109	2,035,376	8.8622	-2.97%
2020-02-21	10.76	10.68	10.76	10.58	10.88	1,498,000	16,085,040	10.738	9.109	9.041	9.109	8.956	9.210	1,769,584	9.0897	0.94%
2020-02-20	10.66	10.62	10.66	10.16	10.68	4,670,000	49,082,560	10.510	9.024	8.990	9.024	8.601	9.041	5,516,659	8.8972	6.18%
2020-02-19	10.04	10.00	10.04	9.940	10.26	1,567,000	15,829,230	10.102	8.499	8.465	8.499	8.414	8.685	1,851,093	8.5513	0.50%
2020-02-18	9.990	9.910	9.990	9.650	10.12	2,007,000	19,692,240	9.8118	8.457	8.389	8.457	8.169	8.567	2,370,864	8.3059	-0.10%
2020-02-17	10.00	9.950	10.00	9.910	10.16	1,771,000	17,663,550	9.9738	8.465	8.423	8.465	8.389	8.601	2,092,078	8.4431	-0.60%
2020-02-14	10.06	10.02	10.06	9.930	10.32	2,113,000	21,242,050	10.053	8.516	8.482	8.516	8.406	8.736	2,496,082	8.5102	-1.18%
2020-02-13	10.18	10.10	10.18	9.960	10.56	3,281,000	33,006,810	10.060	8.618	8.550	8.618	8.431	8.939	3,875,837	8.5160	-2.68%
2020-02-12	10.46	10.38	10.46	10.00	10.54	3,659,000	37,604,840	10.277	8.855	8.787	8.855	8.465	8.922	4,322,367	8.7001	2.75%
2020-02-11	10.18	10.16	10.18	9.970	10.84	3,467,000	35,264,810	10.172	8.618	8.601	8.618	8.440	9.176	4,095,558	8.6105	-2.49%
2020-02-10	10.44	10.36	10.44	10.34	11.28	3,961,000	41,904,740	10.579	8.838	8.770	8.838	8.753	9.549	4,679,119	8.9557	-4.92%
2020-02-07	10.98	10.98	11.00	9.930	11.00	4,430,000	45,989,330	10.381	9.295	9.295	9.312	8.406	9.312	5,233,148	8.7881	9.80%
2020-02-06	10.00	10.00	10.04	9.830	10.46	1,303,000	13,190,200	10.123	8.465	8.465	8.499	8.321	8.855	1,539,231	8.5693	-1.19%
2020-02-05	10.12	10.06	10.12	9.810	10.52	1,764,000	17,776,200	10.077	8.567	8.516	8.567	8.304	8.905	2,083,809	8.5306	-1.17%
2020-02-04	10.24	10.16	10.24	9.950	10.82	4,563,000	47,143,240	10.332	8.668	8.601	8.668	8.423	9.159	5,390,260	8.7460	1.59%
2020-02-03	10.08	9.960	10.08	9.790	10.12	1,422,000	14,197,960	9.9845	8.533	8.431	8.533	8.287	8.567	1,679,805	8.4521	0.20%
2020-01-31	10.06	10.04	10.06	9.410	10.06	2,472,000	23,943,710	9.6860	8.516	8.499	8.516	7.966	8.516	2,920,167	8.1994	3.71%
2020-01-30	9.700	9.650	9.700	9.550	10.30	2,797,000	27,460,320	9.8178	8.211	8.169	8.211	8.084	8.719	3,304,089	8.3110	-4.34%
2020-01-29	10.14	10.10	10.14	9.990	10.30	2,415,000	24,475,320	10.135	8.584	8.550	8.584	8.457	8.719	2,852,833	8.5793	-4.16%
2020-01-24	10.58	10.56	10.58	10.40	10.80	821,000	8,650,160	10.536	8.956	8.939	8.956	8.804	9.142	969,845	8.9191	-2.04%
2020-01-23	10.80	10.72	10.80	10.06	11.32	6,994,000	74,427,080	10.642	9.142	9.075	9.142	8.516	9.583	8,261,995	9.0084	-7.85%
2020-01-22	11.72	11.68	11.70	11.18	11.94	2,047,000	23,422,700	11.443	9.921	9.887	9.904	9.464	10.11	2,418,116	9.6863	6.35%
2020-01-21	11.02	11.02	11.18	10.68	12.00	4,916,000	55,696,400	11.330	9.329	9.329	9.464	9.041	10.16	5,807,258	9.5908	-8.01%
2020-01-20	11.98	11.96	11.98	11.88	12.76	3,650,000	44,093,220	12.080	10.14	10.12	10.14	10.06	10.80	4,311,736	10.226	-6.11%
2020-01-17	12.76	12.70	12.76	12.26	12.76	1,207,000	15,139,136	12.543	10.80	10.75	10.80	10.38	10.80	1,425,826	10.618	4.08%
2020-01-16	12.26	12.26	12.28	12.20	12.84	1,134,000	14,110,000	12.443	10.38	10.38	10.40	10.33	10.87	1,339,591	10.533	-3.16%
2020-01-15	12.66	12.60	12.66	12.20	12.66	1,000,000	12,469,120	12.469	10.72	10.67	10.72	10.33	10.72	1,181,297	10.555	2.10%
2020-01-14	12.40	12.32	12.40	12.16	12.86	914,000	11,484,684	12.565	10.50	10.43	10.50	10.29	10.89	1,079,706	10.637	-0.80%
2020-01-13	12.50	12.44	12.50	11.90	12.60	1,961,000	24,314,480	12.399	10.58	10.53	10.58	10.07	10.67	2,316,524	10.496	5.04%
2020-01-10	11.90	11.88	11.90	11.52	11.98	1,799,500	21,206,410	11.785	10.07	10.06	10.07	9.752	10.14	2,125,745	9.9760	3.30%
2020-01-09	11.52	11.52	11.54	10.58	11.94	3,894,000	43,830,920	11.256	9.752	9.752	9.769	8.956	10.11	4,599,972	9.5285	8.47%
2020-01-08	10.62	10.58	10.62	10.40	10.78	1,097,000	11,554,900	10.533	8.990	8.956	8.990	8.804	9.126	1,295,883	8.9166	-0.93%
2020-01-07	10.72	10.68	10.72	10.50	10.86	896,000	9,582,320	10.695	9.075	9.041	9.075	8.889	9.193	1,058,443	9.0532	2.10%
2020-01-06	10.50	10.48	10.50	10.30	10.68	1,029,000	10,692,160	10.391	8.889	8.872	8.889	8.719	9.041	1,215,555	8.7961	-0.76%
2020-01-03	10.58	10.54	10.62	10.54	10.88	639,010	6,802,006	10.645	8.956	8.922	8.990	8.922	9.210	754,861	9.0109	-2.04%
2020-01-02	10.80	10.70	10.80	10.48	10.84	1,085,000	11,690,680	10.775	9.142	9.058	9.142	8.872	9.176	1,281,708	9.1212	1.12%
2019-12-31	10.68	10.58	10.68	10.42	10.68	539,000	5,673,320	10.526	9.041	8.956	9.041	8.821	9.041	636,719	8.9102	1.52%
2019-12-30	10.52	10.50	10.52	9.930	10.56	1,275,000	13,201,200	10.354	8.905	8.889	8.905	8.406	8.939	1,506,154	8.7648	3.34%
2019-12-27	10.18	10.16	10.18	9.880	10.22	1,026,010	10,333,151	10.071	8.618	8.601	8.618	8.364	8.652	1,212,023	8.5255	1.39%
2019-12-24	10.04	9.980	10.04	10.00	10.20	54,000	544,460	10.083	8.499	8.448	8.499	8.465	8.635	63,790	8.5352	-0.59%
2019-12-23	10.10	10.00	10.10	9.900	10.20	330,000	3,321,470	10.065	8.550	8.465	8.550	8.381	8.635	389,828	8.5203	1.20%
2019-12-20	9.980	9.930	9.980	9.930	10.18	686,000	6,921,660	10.090	8.448	8.406	8.448	8.406	8.618	810,370	8.5414	-0.99%
2019-12-19	10.08	10.04	10.08	9.820	10.10	329,000	3,278,360	9.9646	8.533	8.499	8.533	8.313	8.550	388,647	8.4353	1.00%
2019-12-18	9.980	9.950	9.980	9.640	9.990	1,081,000	10,590,760	9.7972	8.448	8.423	8.448	8.161	8.457	1,276,983	8.2936	0.00%
2019-12-17	9.980	9.880	9.980	9.780	10.30	1,146,000	11,327,400	9.8843	8.448	8.364	8.448	8.279	8.719	1,353,767	8.3673	-2.16%
2019-12-16	10.20	9.980	10.20	9.900	10.58	1,192,000	12,072,940	10.128	8.635	8.448	8.635	8.381	8.956	1,408,107	8.5739	-2.86%
2019-12-13	10.50	10.38	10.52	10.38	10.82	899,000	9,478,600	10.544	8.889	8.787	8.905	8.787	9.159	1,061,986	8.9253	-0.94%
2019-12-12	10.60	10.56	10.58	10.48	10.68	408,000	4,314,020	10.574	8.973	8.939	8.956	8.872	9.041	481,969	8.9508	0.19%
2019-12-11	10.58	10.54	10.58	10.20	10.72	584,500	6,176,960	10.568	8.956	8.922	8.956	8.635	9.075	690,468	8.9460	1.73%
2019-12-10	10.40	10.36	10.38	10.36	10.80	726,000	7,584,780	10.447	8.804	8.770	8.787	8.770	9.142	857,622	8.8440	-3.70%
2019-12-09	10.80	10.60	10.80	10.24	10.90	1,934,000	20,213,220	10.452	9.142	8.973	9.142	8.668	9.227	2,284,629	8.8475	-0.55%
2019-12-06	10.86	10.80	10.86	10.44	10.88	1,478,000	15,850,400	10.724	9.193	9.142	9.193	8.838	9.210	1,745,958	9.0783	3.82%
2019-12-05	10.46	10.44	10.46	9.950	10.52	2,521,000	26,127,130	10.364	8.855	8.838	8.855	8.423	8.905	2,978,051	8.7732	5.13%
2019-12-04	9.950	9.850	9.950	9.650	9.950	620,000	6,104,180	9.8455	8.423	8.338	8.423	8.169	8.423	732,404	8.3344	1.53%
2019-12-03	9.800	9.770	9.800	9.690	9.890	1,326,000	12,919,050	9.7429	8.296	8.271	8.296	8.203	8.372	1,566,400	8.2476	1.03%
2019-12-02	9.700	9.650	9.700	9.200	9.700	894,000	8,548,750	9.5624	8.211	8.169	8.211	7.788	8.211	1,056,080	8.0948	4.53%
2019-11-29	9.280	9.280	9.290	9.130	9.750	1,240,010	11,527,204	9.2961	7.856	7.856	7.864	7.729	8.254	1,464,821	7.8694	-3.53%
2019-11-28	9.620	9.600	9.620	9.410	10.02	1,357,000	13,086,530	9.6437	8.144	8.127	8.144	7.966	8.482	1,603,021	8.1637	-2.34%
2019-11-27	9.850	9.810	9.850	9.680	10.20	784,000	7,699,950	9.8214	8.338	8.304	8.338	8.194	8.635	926,137	8.3140	-3.43%
2019-11-26	10.20	9.920	10.20	9.690	10.36	2,563,000	25,772,390	10.056	8.635	8.398	8.635	8.203	8.770	3,027,665	8.5123	3.66%
2019-11-25	9.840	9.830	9.840	9.840	10.34	1,796,000	17,855,830	9.9420	8.330	8.321	8.330	8.330	8.753	2,121,610	8.4162	-3.91%
2019-11-22	10.24	10.20	10.26	10.06	10.50	1,027,000	10,453,080	10.178	8.668	8.635	8.685	8.516	8.889	1,213,193	8.6162	-1.35%
2019-11-21	10.38	10.32	10.38	10.26	10.86	1,265,000	13,183,380	10.422	8.787	8.736	8.787	8.685	9.193	1,494,341	8.8222	-3.53%
2019-11-20	10.76	10.72	10.76	10.50	10.80	1,104,000	11,818,720	10.705	9.109	9.075	9.109	8.889	9.142	1,304,152	9.0624	2.48%
2019-11-19	10.50	10.46	10.50	10.04	10.56	1,640,000	17,136,100	10.449	8.889	8.855	8.889	8.499	8.939	1,937,328	8.8452	3.35%
2019-11-18	10.16	10.08	10.16	9.980	10.50	2,089,030	21,472,229	10.279	8.601	8.533	8.601	8.448	8.889	2,467,766	8.7011	1.80%
2019-11-15	9.980	9.950	9.980	9.910	10.38	2,107,000	21,075,729	10.003	8.448	8.423	8.448	8.389	8.787	2,488,994	8.4676	-3.11%
2019-11-14	10.30	10.28	10.30	9.990	10.60	1,530,000	15,517,960	10.143	8.719	8.702	8.719	8.457	8.973	1,807,385	8.5859	-0.39%
2019-11-13	10.34	10.28	10.34	10.02	10.74	2,064,000	21,319,720	10.329	8.753	8.702	8.753	8.482	9.092	2,438,198	8.7440	-3.00%
2019-11-12	10.66	10.60	10.66	10.58	10.96	879,000	9,414,980	10.711	9.024	8.973	9.024	8.956	9.278	1,038,360	9.0672	0.76%
2019-11-11	10.58	10.56	10.58	10.34	11.00	2,170,000	23,078,720	10.635	8.956	8.939	8.956	8.753	9.312	2,563,416	9.0031	-1.86%
2019-11-08	10.78	10.78	10.80	10.74	11.14	2,486,000	27,219,820	10.949	9.126	9.126	9.142	9.092	9.430	2,936,706	9.2688	0.75%
2019-11-07	10.70	10.70	10.72	10.02	10.72	3,855,000	40,356,480	10.469	9.058	9.058	9.075	8.482	9.075	4,553,902	8.8620	5.73%
2019-11-06	10.12	10.08	10.12	9.850	10.26	1,350,000	13,488,680	9.9916	8.567	8.533	8.567	8.338	8.685	1,594,752	8.4582	0.00%
2019-11-05	10.12	10.08	10.12	10.00	10.18	835,000	8,428,860	10.094	8.567	8.533	8.567	8.465	8.618	986,383	8.5452	1.20%
2019-11-04	10.00	9.900	10.00	9.700	10.12	1,107,000	10,984,110	9.9224	8.465	8.381	8.465	8.211	8.567	1,307,696	8.3996	-0.40%
2019-11-01	10.04	10.04	10.06	9.680	10.12	1,510,010	14,899,841	9.8674	8.499	8.499	8.516	8.194	8.567	1,783,771	8.3530	0.00%
2019-10-31	10.04	9.990	10.04	9.840	10.20	1,935,000	19,337,750	9.9937	8.499	8.457	8.499	8.330	8.635	2,285,811	8.4599	-0.99%
2019-10-30	10.14	10.14	10.16	9.700	10.36	2,206,000	22,195,590	10.062	8.584	8.584	8.601	8.211	8.770	2,605,942	8.5173	0.80%
2019-10-29	10.06	10.00	10.06	9.700	10.26	3,015,000	30,261,620	10.037	8.516	8.465	8.516	8.211	8.685	3,561,612	8.4966	2.44%
2019-10-28	9.820	9.800	9.820	9.230	9.820	1,832,000	17,548,480	9.5789	8.313	8.296	8.313	7.813	8.313	2,164,137	8.1088	6.05%
2019-10-25	9.260	9.250	9.260	8.800	9.470	6,659,000	61,154,255	9.1837	7.839	7.830	7.839	7.449	8.017	7,866,260	7.7742	6.44%
2019-10-24	8.700	8.630	8.700	8.560	8.750	967,000	8,352,060	8.6371	7.365	7.306	7.365	7.246	7.407	1,142,315	7.3115	1.75%
2019-10-23	8.550	8.430	8.550	8.320	8.940	2,855,000	24,375,910	8.5380	7.238	7.136	7.238	7.043	7.568	3,372,604	7.2276	-3.06%
2019-10-22	8.820	8.780	8.820	8.500	8.850	1,525,000	13,280,080	8.7082	7.466	7.433	7.466	7.195	7.492	1,801,479	7.3718	3.76%
2019-10-21	8.500	8.500	8.520	7.880	8.580	4,897,000	40,723,640	8.3160	7.195	7.195	7.212	6.671	7.263	5,784,814	7.0397	7.59%
2019-10-18	7.900	7.880	7.900	7.650	7.960	1,203,020	9,406,679	7.8192	6.688	6.671	6.688	6.476	6.738	1,421,124	6.6192	3.27%
2019-10-17	7.650	7.630	7.650	7.500	7.800	1,601,000	12,236,080	7.6428	6.476	6.459	6.476	6.349	6.603	1,891,257	6.4698	-1.92%
2019-10-16	7.800	7.780	7.800	7.700	8.110	2,193,000	17,185,500	7.8365	6.603	6.586	6.603	6.518	6.865	2,590,585	6.6338	-2.50%
2019-10-15	8.000	8.000	8.020	7.880	8.020	2,844,000	22,636,170	7.9593	6.772	6.772	6.789	6.671	6.789	3,359,610	6.7377	2.04%
2019-10-14	7.840	7.830	7.900	7.590	7.900	2,348,000	18,305,220	7.7961	6.637	6.628	6.688	6.425	6.688	2,773,686	6.5996	3.57%
2019-10-11	7.570	7.560	7.570	7.250	7.580	2,549,050	18,890,437	7.4108	6.408	6.400	6.408	6.137	6.417	3,011,186	6.2734	5.58%
2019-10-10	7.170	7.070	7.170	6.850	7.300	1,747,000	12,277,885	7.0280	6.070	5.985	6.070	5.799	6.180	2,063,727	5.9494	0.99%
2019-10-09	7.100	6.940	7.100	6.900	7.420	2,574,000	18,246,300	7.0887	6.010	5.875	6.010	5.841	6.281	3,040,660	6.0008	-2.74%
2019-10-08	7.300	7.300	7.310	7.290	7.790	3,070,000	22,841,110	7.4401	6.180	6.180	6.188	6.171	6.594	3,626,583	6.2982	-6.29%
2019-10-04	7.790	7.710	7.790	7.700	7.940	549,000	4,278,660	7.7936	6.594	6.527	6.594	6.518	6.721	648,532	6.5975	-0.13%
2019-10-03	7.800	7.770	7.800	7.500	7.940	669,000	5,208,340	7.7853	6.603	6.578	6.603	6.349	6.721	790,288	6.5904	2.77%
2019-10-02	7.590	7.540	7.560	7.400	7.770	1,304,000	9,877,210	7.5745	6.425	6.383	6.400	6.264	6.578	1,540,412	6.4121	-2.19%
2019-09-30	7.760	7.630	7.760	7.600	8.010	1,607,850	12,519,082	7.7862	6.569	6.459	6.569	6.434	6.781	1,899,349	6.5912	-2.88%
2019-09-27	7.990	7.930	7.990	7.770	8.100	1,655,020	13,056,788	7.8892	6.764	6.713	6.764	6.578	6.857	1,955,071	6.6784	0.13%
2019-09-26	7.980	7.960	7.980	7.500	7.980	3,432,000	26,657,670	7.7674	6.755	6.738	6.755	6.349	6.755	4,054,213	6.5753	6.40%
2019-09-25	7.500	7.450	7.520	7.380	8.090	2,243,000	17,157,450	7.6493	6.349	6.307	6.366	6.247	6.848	2,649,650	6.4754	-2.72%
2019-09-24	7.710	7.620	7.740	7.280	7.950	5,223,000	39,839,710	7.6277	6.527	6.451	6.552	6.163	6.730	6,169,917	6.4571	3.49%
2019-09-23	7.450	7.460	7.470	7.040	7.500	2,167,000	15,763,770	7.2745	6.307	6.315	6.324	5.960	6.349	2,559,872	6.1580	5.82%
2019-09-20	7.040	7.040	7.090	6.920	7.180	1,413,020	9,949,309	7.0412	5.960	5.960	6.002	5.858	6.078	1,669,197	5.9605	1.29%
2019-09-19	6.950	6.950	6.960	6.830	7.150	2,290,000	15,949,070	6.9647	5.883	5.883	5.892	5.782	6.053	2,705,171	5.8958	0.14%
2019-09-18	6.940	6.910	6.940	6.720	6.950	1,272,000	8,728,480	6.8620	5.875	5.850	5.875	5.689	5.883	1,502,610	5.8089	2.66%
2019-09-17	6.760	6.700	6.760	6.580	6.960	1,923,000	12,975,800	6.7477	5.723	5.672	5.723	5.570	5.892	2,271,635	5.7121	-1.74%
2019-09-16	6.880	6.840	6.880	6.490	6.970	1,829,020	12,446,025	6.8048	5.824	5.790	5.824	5.494	5.900	2,160,617	5.7604	6.34%
2019-09-13	6.470	6.450	6.470	6.120	6.480	2,179,010	13,817,063	6.3410	5.477	5.460	5.477	5.181	5.485	2,574,059	5.3678	4.86%
2019-09-12	6.170	6.160	6.170	6.120	6.270	665,000	4,082,590	6.1392	5.223	5.215	5.223	5.181	5.308	785,563	5.1970	-1.12%
2019-09-11	6.240	6.200	6.240	6.010	6.290	1,273,000	7,927,180	6.2272	5.282	5.248	5.282	5.088	5.325	1,503,792	5.2715	1.46%
2019-09-10	6.150	6.120	6.150	6.110	6.300	1,015,000	6,278,730	6.1859	5.206	5.181	5.206	5.172	5.333	1,199,017	5.2366	-0.97%
2019-09-09	6.210	6.130	6.210	6.090	6.300	1,367,000	8,409,020	6.1514	5.257	5.189	5.257	5.155	5.333	1,614,834	5.2074	-0.48%
2019-09-06	6.240	6.140	6.280	6.110	6.350	1,453,050	9,042,684	6.2232	5.282	5.198	5.316	5.172	5.375	1,716,484	5.2681	-0.16%
2019-09-05	6.250	6.180	6.250	5.930	6.250	2,519,000	15,508,770	6.1567	5.291	5.232	5.291	5.020	5.291	2,975,688	5.2118	6.47%
2019-09-04	5.930	5.910	5.930	5.800	6.080	2,952,000	17,456,540	5.9135	4.969	4.952	4.969	4.860	5.095	3,522,834	4.9553	3.49%
2019-09-03	5.730	5.660	5.720	5.670	6.340	4,422,000	26,166,580	5.9174	4.802	4.743	4.793	4.751	5.313	5,277,091	4.9585	-8.03%
2019-09-02	6.230	6.180	6.240	6.150	6.400	1,727,000	10,845,470	6.2799	5.221	5.179	5.229	5.153	5.363	2,060,954	5.2624	-1.11%
2019-08-30	6.300	6.280	6.320	6.100	6.380	2,772,080	17,373,140	6.2672	5.279	5.262	5.296	5.112	5.346	3,308,123	5.2517	2.77%
2019-08-29	6.130	6.130	6.150	5.930	6.200	1,881,000	11,480,810	6.1036	5.137	5.137	5.153	4.969	5.195	2,244,733	5.1146	2.00%
2019-08-28	6.010	5.920	6.010	5.820	6.080	2,813,000	16,729,150	5.9471	5.036	4.961	5.036	4.877	5.095	3,356,956	4.9834	0.17%
2019-08-27	6.000	5.980	6.000	5.750	6.110	3,185,000	19,123,040	6.0041	5.028	5.011	5.028	4.818	5.120	3,800,890	5.0312	4.35%
2019-08-26	5.750	5.760	5.770	5.050	5.770	5,163,000	27,868,560	5.3977	4.818	4.827	4.835	4.232	4.835	6,161,380	4.5231	10.58%
2019-08-23	5.200	5.190	5.200	4.950	5.200	2,197,110	11,162,617	5.0806	4.357	4.349	4.357	4.148	4.357	2,621,970	4.2573	5.05%
2019-08-22	4.950	4.940	4.950	4.900	5.140	2,076,000	10,353,610	4.9873	4.148	4.140	4.148	4.106	4.307	2,477,440	4.1792	0.00%
2019-08-21	4.950	4.930	4.950	4.890	5.020	1,372,000	6,814,250	4.9667	4.148	4.131	4.148	4.098	4.207	1,637,306	4.1619	3.12%
2019-08-20	4.800	4.810	4.820	4.660	4.980	2,817,600	13,631,323	4.8379	4.022	4.031	4.039	3.905	4.173	3,362,445	4.0540	-1.64%
2019-08-19	4.880	4.870	4.880	4.580	4.880	3,219,300	15,332,924	4.7628	4.089	4.081	4.089	3.838	4.089	3,841,823	3.9911	6.55%
2019-08-16	4.580	4.530	4.580	4.510	4.690	1,149,200	5,275,516	4.5906	3.838	3.796	3.838	3.779	3.930	1,371,423	3.8467	0.00%
2019-08-15	4.580	4.550	4.580	4.400	4.600	1,713,000	7,730,170	4.5127	3.838	3.813	3.838	3.687	3.855	2,044,246	3.7814	0.44%
2019-08-14	4.560	4.520	4.600	4.530	4.740	1,764,000	8,103,670	4.5939	3.821	3.788	3.855	3.796	3.972	2,105,108	3.8495	-0.87%
2019-08-13	4.600	4.550	4.630	4.510	4.880	2,355,000	10,878,640	4.6194	3.855	3.813	3.880	3.779	4.089	2,810,391	3.8709	-5.15%
2019-08-12	4.850	4.770	4.850	4.700	5.050	2,841,000	13,848,340	4.8745	4.064	3.997	4.064	3.938	4.232	3,390,370	4.0846	-1.42%
2019-08-09	4.920	4.910	4.920	4.780	5.040	3,646,520	18,054,304	4.9511	4.123	4.114	4.123	4.005	4.223	4,351,655	4.1488	2.93%
2019-08-08	4.780	4.770	4.780	4.630	4.830	1,157,000	5,465,380	4.7238	4.005	3.997	4.005	3.880	4.047	1,380,731	3.9583	2.14%
2019-08-07	4.680	4.650	4.680	4.490	4.870	3,490,000	16,318,390	4.6758	3.922	3.897	3.922	3.762	4.081	4,164,869	3.9181	4.70%
2019-08-06	4.470	4.400	4.480	4.110	4.480	3,346,000	14,246,590	4.2578	3.746	3.687	3.754	3.444	3.754	3,993,023	3.5679	0.00%
2019-08-05	4.470	4.450	4.470	4.300	4.600	2,992,000	13,154,700	4.3966	3.746	3.729	3.746	3.603	3.855	3,570,569	3.6842	-1.76%
2019-08-02	4.550	4.520	4.560	4.380	4.650	4,031,000	18,335,890	4.5487	3.813	3.788	3.821	3.670	3.897	4,810,483	3.8117	0.89%
2019-08-01	4.510	4.480	4.510	4.450	4.620	2,705,000	12,190,820	4.5068	3.779	3.754	3.779	3.729	3.871	3,228,071	3.7765	-1.74%
2019-07-31	4.590	4.590	4.600	4.420	4.720	3,287,000	15,162,720	4.6129	3.846	3.846	3.855	3.704	3.955	3,922,614	3.8655	2.46%
2019-07-30	4.480	4.460	4.480	4.160	4.580	6,729,000	30,084,610	4.4709	3.754	3.737	3.754	3.486	3.838	8,030,201	3.7464	7.69%
2019-07-29	4.160	4.160	4.180	3.900	4.200	5,258,000	21,389,370	4.0680	3.486	3.486	3.503	3.268	3.519	6,274,750	3.4088	6.94%
2019-07-26	3.890	3.880	3.900	3.880	3.980	2,560,000	10,030,830	3.9183	3.260	3.251	3.268	3.251	3.335	3,055,033	3.2834	-0.26%
2019-07-25	3.900	3.890	3.900	3.860	3.990	3,150,000	12,365,690	3.9256	3.268	3.260	3.268	3.235	3.343	3,759,122	3.2895	0.26%
2019-07-24	3.890	3.870	3.910	3.830	4.080	4,369,000	17,101,350	3.9142	3.260	3.243	3.276	3.209	3.419	5,213,843	3.2800	-1.52%
2019-07-23	3.950	3.950	4.010	3.840	4.080	10,979,000	43,173,360	3.9324	3.310	3.310	3.360	3.218	3.419	13,102,032	3.2952	1.80%
2019-07-22	3.880	3.850	3.880	3.790	3.890	4,329,000	16,647,110	3.8455	3.251	3.226	3.251	3.176	3.260	5,166,108	3.2224	0.00%
2019-07-19	3.880	3.890	3.900	3.790	3.910	4,815,000	18,510,120	3.8443	3.251	3.260	3.268	3.176	3.276	5,746,087	3.2213	5.15%
2019-07-18	3.690	3.660	3.690	3.510	3.760	1,957,000	7,186,740	3.6723	3.092	3.067	3.092	2.941	3.151	2,335,429	3.0773	2.50%
2019-07-17	3.600	3.580	3.600	3.400	3.670	2,017,000	7,267,080	3.6029	3.017	3.000	3.017	2.849	3.075	2,407,031	3.0191	2.56%
2019-07-16	3.510	3.490	3.510	3.310	3.570	815,000	2,816,200	3.4555	2.941	2.924	2.941	2.774	2.992	972,598	2.8955	5.41%
2019-07-15	3.330	3.290	3.330	3.150	3.380	563,000	1,855,890	3.2964	2.790	2.757	2.790	2.640	2.832	671,868	2.7623	5.71%
2019-07-12	3.150	3.130	3.150	3.070	3.300	1,861,000	5,840,500	3.1384	2.640	2.623	2.640	2.573	2.765	2,220,865	2.6298	-3.37%
2019-07-11	3.260	3.270	3.340	3.260	3.380	1,141,000	3,775,150	3.3086	2.732	2.740	2.799	2.732	2.832	1,361,638	2.7725	-3.55%
2019-07-10	3.380	3.340	3.380	3.320	3.460	1,549,000	5,207,580	3.3619	2.832	2.799	2.832	2.782	2.899	1,848,533	2.8171	0.00%
2019-07-09	3.380	3.340	3.380	3.320	3.410	1,540,000	5,181,590	3.3647	2.832	2.799	2.832	2.782	2.857	1,837,793	2.8195	-2.87%
2019-07-08	3.480	3.390	3.480	3.390	3.540	1,322,000	4,573,560	3.4596	2.916	2.841	2.916	2.841	2.966	1,577,638	2.8990	-0.57%
2019-07-05	3.500	3.470	3.500	3.470	3.570	615,000	2,145,950	3.4893	2.933	2.908	2.933	2.908	2.992	733,924	2.9239	0.86%
2019-07-04	3.470	3.480	3.500	3.440	3.600	2,139,000	7,504,500	3.5084	2.908	2.916	2.933	2.883	3.017	2,552,623	2.9399	-3.34%
2019-07-03	3.590	3.570	3.590	3.570	3.630	963,000	3,462,960	3.5960	3.008	2.992	3.008	2.992	3.042	1,149,217	3.0133	-0.28%
2019-07-02	3.600	3.590	3.630	3.560	3.710	2,801,000	10,139,100	3.6198	3.017	3.008	3.042	2.983	3.109	3,342,635	3.0333	-0.83%
2019-06-28	3.630	3.630	3.640	3.500	3.630	1,461,050	5,199,887	3.5590	3.042	3.042	3.050	2.933	3.042	1,743,576	2.9823	1.11%
2019-06-27	3.590	3.590	3.600	3.490	3.630	1,768,000	6,336,700	3.5841	3.008	3.008	3.017	2.924	3.042	2,109,882	3.0033	0.56%
2019-06-26	3.570	3.560	3.580	3.410	3.620	8,222,000	30,130,700	3.6646	2.992	2.983	3.000	2.857	3.033	9,811,905	3.0708	2.00%
2019-06-25	3.500	3.450	3.500	3.260	3.560	5,318,000	18,001,760	3.3851	2.933	2.891	2.933	2.732	2.983	6,346,353	2.8366	-0.28%
2019-06-24	3.510	3.500	3.510	3.490	3.680	5,844,000	20,804,710	3.5600	2.941	2.933	2.941	2.924	3.084	6,974,066	2.9832	-4.88%
2019-06-21	3.690	3.680	3.690	3.530	4.160	45,760,000	177,314,400	3.8749	3.092	3.084	3.092	2.958	3.486	54,608,706	3.2470