Prices and Webb-site Total Returns

IMPRO PRECISION INDUSTRIES LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01286	2019-06-28			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
2026-05-14	10.76	10.76	10.78	10.58	11.80	5,573,068	60,177,074	10.798	10.76	10.76	10.78	10.58	11.80	5,573,068	10.798	-6.03%
2026-05-13	11.45	11.41	11.45	10.82	11.45	5,226,924	58,560,615	11.204	11.45	11.41	11.45	10.82	11.45	5,226,924	11.204	5.05%
2026-05-12	10.90	10.90	10.91	10.82	11.50	4,428,151	48,668,804	10.991	10.90	10.90	10.91	10.82	11.50	4,428,151	10.991	-3.11%
2026-05-11	11.25	11.24	11.25	10.43	11.31	6,736,931	74,583,744	11.071	11.25	11.24	11.25	10.43	11.31	6,736,931	11.071	7.35%
2026-05-08	10.48	10.48	10.49	10.30	10.97	5,597,601	58,961,224	10.533	10.48	10.48	10.49	10.30	10.97	5,597,601	10.533	-3.85%
2026-05-07	10.90	10.89	10.90	10.42	10.90	3,361,451	35,993,971	10.708	10.90	10.89	10.90	10.42	10.90	3,361,451	10.708	1.87%
2026-05-06	10.70	10.69	10.70	10.50	11.00	5,521,117	59,282,314	10.737	10.70	10.69	10.70	10.50	11.00	5,521,117	10.737	-0.65%
2026-05-05	10.77	10.75	10.77	10.33	10.78	2,583,100	27,182,195	10.523	10.77	10.75	10.77	10.33	10.78	2,583,100	10.523	-0.65%
2026-05-04	10.84	10.81	10.86	10.35	11.25	7,026,551	76,326,077	10.863	10.84	10.81	10.86	10.35	11.25	7,026,551	10.863	4.53%
2026-04-30	10.37	10.30	10.37	10.20	10.59	7,946,365	81,762,646	10.289	10.37	10.30	10.37	10.20	10.59	7,946,365	10.289	-0.86%
2026-04-29	10.46	10.45	10.49	9.610	10.57	3,130,181	31,845,416	10.174	10.46	10.45	10.49	9.610	10.57	3,130,181	10.174	3.67%
2026-04-28	10.09	10.05	10.09	9.680	10.30	4,847,662	48,214,604	9.9460	10.09	10.05	10.09	9.680	10.30	4,847,662	9.9460	-0.88%
2026-04-27	10.18	10.18	10.19	9.090	10.20	9,917,771	97,283,517	9.8090	10.18	10.18	10.19	9.090	10.20	9,917,771	9.8090	12.61%
2026-04-24	9.040	9.010	9.050	8.770	9.390	2,370,053	21,260,287	8.9704	9.040	9.010	9.050	8.770	9.390	2,370,053	8.9704	-1.09%
2026-04-23	9.140	9.140	9.180	9.070	9.680	3,947,568	36,757,661	9.3115	9.140	9.140	9.180	9.070	9.680	3,947,568	9.3115	1.90%
2026-04-22	8.970	8.950	8.970	8.810	9.250	2,470,317	22,134,727	8.9603	8.970	8.950	8.970	8.810	9.250	2,470,317	8.9603	-1.64%
2026-04-21	9.120	9.110	9.120	8.970	9.420	3,230,014	29,341,496	9.0840	9.120	9.110	9.120	8.970	9.420	3,230,014	9.0840	0.22%
2026-04-20	9.100	8.980	9.100	8.970	9.290	3,222,812	29,258,463	9.0786	9.100	8.980	9.100	8.970	9.290	3,222,812	9.0786	-2.57%
2026-04-17	9.340	9.330	9.340	9.310	9.800	4,493,018	42,831,121	9.5328	9.340	9.330	9.340	9.310	9.800	4,493,018	9.5328	-1.68%
2026-04-16	9.500	9.500	9.550	9.440	9.780	4,306,706	41,054,069	9.5326	9.500	9.500	9.550	9.440	9.780	4,306,706	9.5326	-2.06%
2026-04-15	9.700	9.670	9.700	9.550	9.930	5,569,738	54,020,478	9.6989	9.700	9.670	9.700	9.550	9.930	5,569,738	9.6989	0.52%
2026-04-14	9.650	9.650	9.670	9.290	10.26	6,023,231	58,308,307	9.6806	9.650	9.650	9.670	9.290	10.26	6,023,231	9.6806	4.66%
2026-04-13	9.220	9.200	9.220	9.040	9.290	4,214,105	38,816,389	9.2111	9.220	9.200	9.220	9.040	9.290	4,214,105	9.2111	0.00%
2026-04-10	9.220	9.200	9.220	8.720	9.250	5,235,009	47,464,511	9.0667	9.220	9.200	9.220	8.720	9.250	5,235,009	9.0667	6.47%
2026-04-09	8.660	8.650	8.660	8.450	8.780	1,900,143	16,457,592	8.6612	8.660	8.650	8.660	8.450	8.780	1,900,143	8.6612	-0.23%
2026-04-08	8.680	8.680	8.690	8.140	8.860	4,751,990	41,128,517	8.6550	8.680	8.680	8.690	8.140	8.860	4,751,990	8.6550	9.46%
2026-04-02	8.010	8.000	8.070	7.930	8.300	2,370,887	19,006,005	8.0164	7.930	7.920	7.989	7.851	8.217	2,394,805	7.9363	-3.49%
2026-04-01	8.300	8.250	8.300	7.950	8.390	4,102,666	33,873,810	8.2565	8.217	8.168	8.217	7.871	8.306	4,144,055	8.1741	6.82%
2026-03-31	7.770	7.770	7.840	7.700	8.360	7,521,012	59,221,073	7.8741	7.692	7.692	7.762	7.623	8.277	7,596,886	7.7954	-4.43%
2026-03-30	8.130	8.130	8.200	7.760	8.200	3,380,096	27,049,830	8.0027	8.049	8.049	8.118	7.682	8.118	3,414,195	7.9228	-0.61%
2026-03-27	8.180	8.180	8.200	7.990	8.450	2,179,625	18,004,653	8.2604	8.098	8.098	8.118	7.910	8.366	2,201,614	8.1779	0.00%
2026-03-26	8.180	8.180	8.240	8.110	8.760	3,295,007	27,413,482	8.3197	8.098	8.098	8.158	8.029	8.673	3,328,248	8.2366	-3.88%
2026-03-25	8.510	8.510	8.540	8.250	8.770	6,368,219	54,260,068	8.5204	8.425	8.425	8.455	8.168	8.682	6,432,463	8.4353	1.67%
2026-03-24	8.370	8.360	8.370	7.800	8.460	5,250,405	42,850,461	8.1614	8.286	8.277	8.286	7.722	8.376	5,303,373	8.0799	10.71%
2026-03-23	7.560	7.560	7.570	7.450	7.820	10,027,766	75,823,119	7.5613	7.484	7.484	7.494	7.376	7.742	10,128,929	7.4858	-5.26%
2026-03-20	7.980	7.930	7.980	7.800	8.140	3,323,171	26,507,151	7.9765	7.900	7.851	7.900	7.722	8.059	3,356,696	7.8968	0.76%
2026-03-19	7.920	7.910	7.920	7.820	8.100	4,534,000	36,099,325	7.9619	7.841	7.831	7.841	7.742	8.019	4,579,740	7.8824	-4.92%
2026-03-18	8.330	8.280	8.330	7.610	8.360	5,805,990	46,832,382	8.0662	8.247	8.197	8.247	7.534	8.277	5,864,562	7.9857	9.89%
2026-03-17	7.580	7.580	7.630	7.540	7.980	2,527,000	19,623,170	7.7654	7.504	7.504	7.554	7.465	7.900	2,552,493	7.6878	0.40%
2026-03-16	7.550	7.550	7.620	7.270	7.730	4,112,000	30,751,575	7.4785	7.475	7.475	7.544	7.197	7.653	4,153,483	7.4038	-1.95%
2026-03-13	7.700	7.650	7.700	7.610	8.270	3,182,000	24,895,337	7.8238	7.623	7.574	7.623	7.534	8.187	3,214,101	7.7457	-6.33%
2026-03-12	8.220	8.200	8.220	7.900	8.550	5,953,126	48,528,093	8.1517	8.138	8.118	8.138	7.821	8.465	6,013,183	8.0703	-2.14%
2026-03-11	8.400	8.400	8.410	8.000	8.710	9,581,148	80,518,625	8.4039	8.316	8.316	8.326	7.920	8.623	9,677,805	8.3199	7.69%
2026-03-10	7.800	7.800	7.810	7.320	8.220	14,406,900	111,889,320	7.7664	7.722	7.722	7.732	7.247	8.138	14,552,241	7.6888	4.98%
2026-03-09	7.430	7.420	7.430	7.140	7.500	9,318,000	68,843,500	7.3882	7.356	7.346	7.356	7.069	7.425	9,412,003	7.3144	-6.89%
2026-03-06	7.980	7.980	7.990	7.610	8.080	3,922,000	31,275,760	7.9744	7.900	7.900	7.910	7.534	7.999	3,961,566	7.8948	-1.24%
2026-03-05	8.080	8.080	8.100	8.030	8.520	6,256,000	52,117,806	8.3309	7.999	7.999	8.019	7.950	8.435	6,319,112	8.2476	2.41%
2026-03-04	7.890	7.860	7.890	7.380	8.050	8,482,000	66,224,854	7.8077	7.811	7.781	7.811	7.306	7.970	8,567,569	7.7297	1.41%
2026-03-03	7.780	7.680	7.790	7.640	9.010	9,417,616	77,733,673	8.2541	7.702	7.603	7.712	7.564	8.920	9,512,623	8.1716	-8.90%
2026-03-02	8.540	8.510	8.540	8.100	8.660	10,329,800	86,418,906	8.3660	8.455	8.425	8.455	8.019	8.574	10,434,010	8.2824	-1.95%
2026-02-27	8.710	8.700	8.710	8.060	8.830	22,179,000	191,898,587	8.6523	8.623	8.613	8.623	7.980	8.742	22,402,748	8.5659	8.06%
2026-02-26	8.060	8.060	8.070	7.670	8.220	8,531,000	68,545,792	8.0349	7.980	7.980	7.989	7.593	8.138	8,617,063	7.9547	2.54%
2026-02-25	7.860	7.860	7.880	7.850	8.350	3,247,000	26,114,440	8.0426	7.781	7.781	7.801	7.772	8.267	3,279,757	7.9623	-1.50%
2026-02-24	7.980	7.930	7.980	7.750	8.070	3,621,000	28,820,510	7.9593	7.900	7.851	7.900	7.673	7.989	3,657,530	7.8798	1.92%
2026-02-23	7.830	7.820	7.870	7.800	8.120	2,007,000	16,012,560	7.9784	7.752	7.742	7.791	7.722	8.039	2,027,247	7.8987	2.89%
2026-02-20	7.610	7.600	7.610	7.610	7.870	2,098,000	16,231,900	7.7368	7.534	7.524	7.534	7.534	7.791	2,119,165	7.6596	-3.30%
2026-02-16	7.870	7.800	7.870	7.730	7.970	624,000	4,909,655	7.8680	7.791	7.722	7.791	7.653	7.890	630,295	7.7895	0.90%
2026-02-13	7.800	7.800	7.810	7.660	7.950	3,256,000	25,457,746	7.8187	7.722	7.722	7.732	7.583	7.871	3,288,847	7.7406	-1.76%
2026-02-12	7.940	7.940	7.980	7.320	8.080	7,090,611	55,330,633	7.8034	7.861	7.861	7.900	7.247	7.999	7,162,143	7.7254	7.01%
2026-02-11	7.420	7.410	7.420	7.360	7.590	3,104,000	23,159,814	7.4613	7.346	7.336	7.346	7.286	7.514	3,135,314	7.3868	-0.40%
2026-02-10	7.450	7.450	7.460	7.310	7.540	1,064,000	7,912,658	7.4367	7.376	7.376	7.385	7.237	7.465	1,074,734	7.3624	-0.53%
2026-02-09	7.490	7.490	7.530	6.940	7.660	8,766,000	65,094,007	7.4257	7.415	7.415	7.455	6.871	7.583	8,854,434	7.3516	8.87%
2026-02-06	6.880	6.870	6.880	6.610	7.040	1,889,000	12,946,165	6.8534	6.811	6.801	6.811	6.544	6.970	1,908,057	6.7850	1.18%
2026-02-05	6.800	6.790	6.800	6.420	6.980	2,775,000	18,580,722	6.6958	6.732	6.722	6.732	6.356	6.910	2,802,995	6.6289	-2.58%
2026-02-04	6.980	6.980	7.000	6.760	7.150	4,248,000	29,691,185	6.9895	6.910	6.910	6.930	6.692	7.079	4,290,855	6.9196	0.72%
2026-02-03	6.930	6.920	6.930	6.680	6.980	3,170,000	21,782,900	6.8716	6.861	6.851	6.861	6.613	6.910	3,201,980	6.8029	5.96%
2026-02-02	6.540	6.530	6.540	6.330	6.750	4,817,000	31,705,585	6.5820	6.475	6.465	6.475	6.267	6.683	4,865,595	6.5163	2.03%
2026-01-30	6.410	6.410	6.420	6.110	6.510	2,923,135	18,434,788	6.3065	6.346	6.346	6.356	6.049	6.445	2,952,624	6.2435	-0.47%
2026-01-29	6.440	6.400	6.450	6.380	6.720	2,679,000	17,320,948	6.4655	6.376	6.336	6.386	6.316	6.653	2,706,026	6.4009	-1.68%
2026-01-28	6.550	6.550	6.590	6.380	6.750	4,414,000	28,889,626	6.5450	6.485	6.485	6.524	6.316	6.683	4,458,530	6.4796	2.66%
2026-01-27	6.380	6.340	6.380	6.310	6.790	5,892,000	38,232,793	6.4889	6.316	6.277	6.316	6.247	6.722	5,951,440	6.4241	-1.85%
2026-01-26	6.500	6.490	6.500	6.320	6.950	4,625,000	30,480,124	6.5903	6.435	6.425	6.435	6.257	6.881	4,671,658	6.5245	-5.80%
2026-01-23	6.900	6.890	6.910	6.170	7.170	7,725,000	52,416,167	6.7853	6.831	6.821	6.841	6.108	7.098	7,802,932	6.7175	12.20%
2026-01-22	6.150	6.140	6.150	5.830	6.170	2,308,000	13,941,900	6.0407	6.089	6.079	6.089	5.772	6.108	2,331,284	5.9804	3.71%
2026-01-21	5.930	5.910	5.930	5.490	5.970	1,540,000	9,016,733	5.8550	5.871	5.851	5.871	5.435	5.910	1,555,536	5.7965	5.89%
2026-01-20	5.600	5.600	5.610	5.440	5.680	1,711,000	9,473,431	5.5368	5.544	5.544	5.554	5.386	5.623	1,728,261	5.4815	-1.75%
2026-01-19	5.700	5.680	5.700	5.520	5.730	1,107,000	6,255,868	5.6512	5.643	5.623	5.643	5.465	5.673	1,118,168	5.5947	-0.35%
2026-01-16	5.720	5.720	5.760	5.720	5.940	1,119,000	6,484,910	5.7953	5.663	5.663	5.702	5.663	5.881	1,130,289	5.7374	0.53%
2026-01-15	5.690	5.680	5.730	5.580	5.770	1,491,000	8,469,503	5.6804	5.633	5.623	5.673	5.524	5.712	1,506,042	5.6237	-0.70%
2026-01-14	5.730	5.730	5.780	5.670	5.840	910,000	5,249,304	5.7685	5.673	5.673	5.722	5.613	5.782	919,180	5.7109	-1.21%
2026-01-13	5.800	5.740	5.800	5.630	5.840	1,104,000	6,320,159	5.7248	5.742	5.683	5.742	5.574	5.782	1,115,137	5.6676	3.39%
2026-01-09	5.610	5.610	5.680	5.260	5.710	2,194,000	12,242,263	5.5799	5.554	5.554	5.623	5.207	5.653	2,216,134	5.5242	5.85%
2026-01-08	5.300	5.290	5.320	5.200	5.390	2,023,000	10,711,329	5.2948	5.247	5.237	5.267	5.148	5.336	2,043,409	5.2419	2.12%
2026-01-07	5.190	5.190	5.280	5.190	5.300	2,031,000	10,643,057	5.2403	5.138	5.138	5.227	5.138	5.247	2,051,489	5.1880	0.00%
2026-01-06	5.190	5.100	5.190	4.910	5.190	5,150,000	25,831,246	5.0158	5.138	5.049	5.138	4.861	5.138	5,201,955	4.9657	6.57%
2026-01-05	4.870	4.870	4.940	4.850	5.070	1,459,000	7,242,450	4.9640	4.821	4.821	4.891	4.802	5.019	1,473,719	4.9144	0.00%
2025-12-31	4.870	4.830	4.870	4.750	4.880	717,000	3,470,980	4.8410	4.821	4.782	4.821	4.703	4.831	724,233	4.7926	1.46%
2025-12-30	4.800	4.800	4.840	4.630	4.940	3,792,000	18,206,720	4.8014	4.752	4.752	4.792	4.584	4.891	3,830,255	4.7534	-3.42%
2025-12-29	4.970	4.950	4.970	4.870	5.020	1,746,000	8,645,126	4.9514	4.920	4.901	4.920	4.821	4.970	1,763,614	4.9019	1.84%
2025-12-24	4.880	4.880	4.910	4.860	5.010	1,409,845	6,972,465	4.9456	4.831	4.831	4.861	4.811	4.960	1,424,068	4.8962	-1.61%
2025-12-23	4.960	4.940	4.960	4.700	4.970	4,443,000	21,572,600	4.8554	4.910	4.891	4.910	4.653	4.920	4,487,822	4.8069	4.20%
2025-12-22	4.760	4.750	4.800	4.690	4.830	1,240,000	5,887,210	4.7478	4.712	4.703	4.752	4.643	4.782	1,252,509	4.7003	-0.83%
2025-12-19	4.800	4.750	4.800	4.550	4.800	687,000	3,264,485	4.7518	4.752	4.703	4.752	4.505	4.752	693,931	4.7043	2.35%
2025-12-18	4.690	4.660	4.690	4.540	4.760	1,126,475	5,240,505	4.6521	4.643	4.613	4.643	4.495	4.712	1,137,839	4.6057	-1.26%
2025-12-17	4.750	4.720	4.750	4.710	4.830	1,841,746	8,740,433	4.7457	4.703	4.673	4.703	4.663	4.782	1,860,326	4.6983	-2.66%
2025-12-16	4.880	4.830	4.880	4.750	5.000	1,773,000	8,582,805	4.8408	4.831	4.782	4.831	4.703	4.950	1,790,887	4.7925	-1.81%
2025-12-15	4.970	4.970	5.030	4.930	5.220	12,561,000	63,664,218	5.0684	4.920	4.920	4.980	4.881	5.168	12,687,719	5.0178	-1.58%
2025-12-12	5.050	5.030	5.050	4.740	5.130	5,130,000	25,627,740	4.9957	5.000	4.980	5.000	4.693	5.079	5,181,753	4.9458	6.54%
2025-12-11	4.740	4.730	4.740	4.710	5.180	4,267,940	20,822,201	4.8787	4.693	4.683	4.693	4.663	5.128	4,310,996	4.8300	-5.95%
2025-12-10	5.040	5.040	5.050	4.930	5.120	1,966,000	9,856,260	5.0134	4.990	4.990	5.000	4.881	5.069	1,985,834	4.9633	-0.40%
2025-12-09	5.060	5.060	5.070	4.980	5.210	4,397,000	22,509,217	5.1192	5.009	5.009	5.019	4.930	5.158	4,441,358	5.0681	-0.98%
2025-12-08	5.110	5.110	5.160	5.060	5.320	6,458,000	33,451,725	5.1799	5.059	5.059	5.108	5.009	5.267	6,523,150	5.1282	0.20%
2025-12-05	5.100	5.100	5.110	4.500	5.250	3,030,000	15,477,937	5.1082	5.049	5.049	5.059	4.455	5.198	3,060,567	5.0572	-2.86%
2025-12-04	5.250	5.200	5.260	5.180	5.400	583,000	3,078,458	5.2804	5.198	5.148	5.207	5.128	5.346	588,881	5.2276	-0.19%
2025-12-03	5.260	5.230	5.260	5.190	5.310	638,000	3,334,525	5.2265	5.207	5.178	5.207	5.138	5.257	644,436	5.1743	-0.94%
2025-12-02	5.310	5.310	5.330	5.280	5.390	317,000	1,690,468	5.3327	5.257	5.257	5.277	5.227	5.336	320,198	5.2794	-1.67%
2025-12-01	5.400	5.350	5.400	5.190	5.400	707,000	3,754,600	5.3106	5.346	5.297	5.346	5.138	5.346	714,132	5.2576	-0.74%
2025-11-28	5.440	5.400	5.440	5.240	5.450	1,370,000	7,353,630	5.3676	5.386	5.346	5.386	5.188	5.396	1,383,821	5.3140	-0.18%
2025-11-27	5.450	5.440	5.490	5.150	5.500	3,626,000	19,329,530	5.3308	5.396	5.386	5.435	5.099	5.445	3,662,580	5.2776	4.01%
2025-11-26	5.240	5.190	5.240	5.160	5.370	1,902,000	9,928,760	5.2202	5.188	5.138	5.188	5.108	5.316	1,921,188	5.1680	-0.95%
2025-11-25	5.290	5.230	5.290	5.120	5.340	1,850,000	9,694,020	5.2400	5.237	5.178	5.237	5.069	5.287	1,868,663	5.1877	4.55%
2025-11-24	5.060	5.060	5.100	4.950	5.220	2,054,100	10,418,866	5.0722	5.009	5.009	5.049	4.901	5.168	2,074,822	5.0216	1.00%
2025-11-21	5.010	5.000	5.010	4.970	5.180	6,104,000	30,836,093	5.0518	4.960	4.950	4.960	4.920	5.128	6,165,579	5.0013	-6.53%
2025-11-20	5.360	5.340	5.360	5.160	5.450	2,101,000	11,135,260	5.3000	5.306	5.287	5.306	5.108	5.396	2,122,195	5.2470	1.52%
2025-11-19	5.280	5.280	5.300	5.040	5.380	2,754,000	14,378,050	5.2208	5.227	5.227	5.247	4.990	5.326	2,781,783	5.1686	-0.56%
2025-11-18	5.310	5.250	5.310	5.110	5.490	3,683,000	19,315,570	5.2445	5.257	5.198	5.257	5.059	5.435	3,720,155	5.1921	-2.21%
2025-11-17	5.430	5.410	5.430	5.300	5.620	4,539,001	24,652,575	5.4313	5.376	5.356	5.376	5.247	5.564	4,584,792	5.3770	-3.38%
2025-11-14	5.620	5.550	5.620	5.470	5.900	4,937,849	27,741,083	5.6181	5.564	5.495	5.564	5.415	5.841	4,987,663	5.5619	-5.55%
2025-11-13	5.950	5.950	5.970	5.910	6.350	4,933,500	30,354,665	6.1528	5.891	5.891	5.910	5.851	6.287	4,983,270	6.0913	-2.30%
2025-11-12	6.090	6.040	6.090	5.560	6.200	7,542,200	45,226,730	5.9965	6.029	5.980	6.029	5.504	6.138	7,618,288	5.9366	6.84%
2025-11-11	5.700	5.690	5.700	5.370	5.700	11,990,000	66,258,610	5.5262	5.643	5.633	5.643	5.316	5.643	12,110,958	5.4710	5.95%
2025-11-10	5.380	5.300	5.380	5.200	5.420	4,499,000	23,906,780	5.3138	5.326	5.247	5.326	5.148	5.366	4,544,387	5.2607	1.51%
2025-11-07	5.300	5.290	5.300	5.210	5.560	3,050,000	16,340,170	5.3574	5.247	5.237	5.247	5.158	5.504	3,080,769	5.3039	-3.11%
2025-11-06	5.470	5.470	5.480	5.400	5.700	7,133,000	39,298,921	5.5095	5.415	5.415	5.425	5.346	5.643	7,204,960	5.4544	-0.91%
2025-11-05	5.520	5.520	5.540	4.790	5.600	3,891,000	20,484,595	5.2646	5.465	5.465	5.485	4.742	5.544	3,930,253	5.2120	11.29%
2025-11-04	4.960	4.960	5.000	4.940	5.130	3,406,000	17,034,540	5.0013	4.910	4.910	4.950	4.891	5.079	3,440,361	4.9514	-0.40%
2025-11-03	4.980	4.970	4.980	4.900	5.240	4,043,000	20,353,234	5.0342	4.930	4.920	4.930	4.851	5.188	4,083,787	4.9839	-0.40%
2025-10-31	5.000	4.960	5.000	4.640	5.120	2,103,000	10,365,900	4.9291	4.950	4.910	4.950	4.594	5.069	2,124,216	4.8799	4.82%
2025-10-30	4.770	4.770	4.790	4.740	4.950	1,446,000	7,007,340	4.8460	4.722	4.722	4.742	4.693	4.901	1,460,588	4.7976	1.06%
2025-10-28	4.720	4.720	4.750	4.650	5.090	2,042,000	9,921,509	4.8587	4.673	4.673	4.703	4.604	5.039	2,062,600	4.8102	-3.67%
2025-10-27	4.900	4.900	4.940	4.790	5.180	3,555,000	17,837,420	5.0176	4.851	4.851	4.891	4.742	5.128	3,590,864	4.9674	2.08%
2025-10-24	4.800	4.800	4.860	4.570	4.920	2,453,000	11,742,785	4.7871	4.752	4.752	4.811	4.524	4.871	2,477,747	4.7393	6.67%
2025-10-23	4.500	4.500	4.510	4.390	4.570	431,000	1,916,220	4.4460	4.455	4.455	4.465	4.346	4.524	435,348	4.4016	-2.17%
2025-10-22	4.600	4.590	4.600	4.460	4.720	734,000	3,377,970	4.6021	4.554	4.544	4.554	4.415	4.673	741,405	4.5562	-0.43%
2025-10-21	4.620	4.600	4.620	4.370	4.620	964,000	4,383,050	4.5467	4.574	4.554	4.574	4.326	4.574	973,725	4.5013	8.20%
2025-10-20	4.270	4.270	4.320	4.250	4.370	601,000	2,579,590	4.2922	4.227	4.227	4.277	4.208	4.326	607,063	4.2493	1.67%
2025-10-17	4.200	4.200	4.250	4.130	4.370	2,251,000	9,435,240	4.1916	4.158	4.158	4.208	4.089	4.326	2,273,709	4.1497	-3.89%
2025-10-16	4.370	4.330	4.380	4.270	4.430	527,000	2,297,090	4.3588	4.326	4.287	4.336	4.227	4.386	532,317	4.3153	-1.80%
2025-10-15	4.450	4.370	4.450	4.250	4.510	481,000	2,117,970	4.4033	4.406	4.326	4.406	4.208	4.465	485,852	4.3593	3.01%
2025-10-14	4.320	4.260	4.320	4.110	4.510	1,911,000	8,154,290	4.2670	4.277	4.217	4.277	4.069	4.465	1,930,279	4.2244	-0.92%
2025-10-13	4.360	4.360	4.430	4.060	4.450	5,290,000	22,672,200	4.2859	4.316	4.316	4.386	4.019	4.406	5,343,367	4.2431	-4.39%
2025-10-10	4.560	4.530	4.560	4.500	4.940	1,991,000	9,425,850	4.7342	4.514	4.485	4.514	4.455	4.891	2,011,086	4.6869	-7.13%
2025-10-09	4.910	4.900	4.950	4.560	5.030	2,888,000	14,100,370	4.8824	4.861	4.851	4.901	4.514	4.980	2,917,135	4.8336	7.91%
2025-10-08	4.550	4.550	4.560	4.360	4.600	4,129,877	18,769,436	4.5448	4.505	4.505	4.514	4.316	4.554	4,171,540	4.4994	0.66%
2025-10-06	4.520	4.490	4.520	4.370	4.550	919,000	4,086,030	4.4462	4.475	4.445	4.475	4.326	4.505	928,271	4.4018	2.03%
2025-10-03	4.430	4.350	4.430	4.300	4.430	351,000	1,537,510	4.3804	4.386	4.307	4.386	4.257	4.386	354,541	4.3366	0.45%
2025-10-02	4.410	4.370	4.410	4.220	4.430	793,000	3,446,900	4.3467	4.366	4.326	4.366	4.178	4.386	801,000	4.3032	1.85%
2025-09-30	4.330	4.300	4.340	4.300	4.460	791,000	3,448,200	4.3593	4.287	4.257	4.297	4.257	4.415	798,980	4.3158	-0.23%
2025-09-29	4.340	4.340	4.370	4.080	4.460	3,954,000	17,042,940	4.3103	4.297	4.297	4.326	4.039	4.415	3,993,889	4.2673	7.43%
2025-09-26	4.040	4.040	4.060	3.980	4.080	637,000	2,576,590	4.0449	4.000	4.000	4.019	3.940	4.039	643,426	4.0045	-0.25%
2025-09-25	4.050	4.000	4.050	3.980	4.060	746,000	2,995,770	4.0158	4.010	3.960	4.010	3.940	4.019	753,526	3.9757	0.25%
2025-09-24	4.040	4.000	4.040	3.960	4.100	1,272,000	5,113,270	4.0199	4.000	3.960	4.000	3.920	4.059	1,284,832	3.9797	1.25%
2025-09-23	3.990	3.970	3.990	3.810	3.990	599,000	2,337,710	3.9027	3.950	3.930	3.950	3.772	3.950	605,043	3.8637	3.10%
2025-09-22	3.870	3.870	3.920	3.800	3.940	937,000	3,628,950	3.8729	3.831	3.831	3.881	3.762	3.901	946,453	3.8343	-1.53%
2025-09-19	3.930	3.930	3.940	3.850	4.000	1,038,000	4,103,630	3.9534	3.891	3.891	3.901	3.812	3.960	1,048,472	3.9139	1.55%
2025-09-18	3.870	3.870	3.910	3.770	3.970	911,000	3,535,400	3.8808	3.831	3.831	3.871	3.732	3.930	920,190	3.8420	1.57%
2025-09-17	3.810	3.800	3.810	3.780	3.940	1,260,500	4,854,015	3.8509	3.772	3.762	3.772	3.742	3.901	1,273,216	3.8124	1.60%
2025-09-16	3.750	3.740	3.750	3.600	3.810	949,000	3,535,850	3.7259	3.713	3.703	3.713	3.564	3.772	958,574	3.6887	-0.79%
2025-09-15	3.780	3.780	3.790	3.680	3.790	553,000	2,078,560	3.7587	3.742	3.742	3.752	3.643	3.752	558,579	3.7212	1.34%
2025-09-12	3.730	3.730	3.740	3.670	3.770	364,000	1,359,760	3.7356	3.693	3.693	3.703	3.633	3.732	367,672	3.6983	-0.53%
2025-09-11	3.750	3.750	3.780	3.690	3.870	957,000	3,605,990	3.7680	3.713	3.713	3.742	3.653	3.831	966,654	3.7304	-2.60%
2025-09-10	3.850	3.850	3.880	3.490	3.940	4,791,100	17,907,231	3.7376	3.812	3.812	3.841	3.455	3.901	4,839,434	3.7003	7.84%
2025-09-09	3.570	3.550	3.570	3.560	3.790	1,113,000	4,008,915	3.6019	3.534	3.515	3.534	3.524	3.752	1,124,228	3.5659	0.28%
2025-09-08	3.560	3.560	3.570	3.430	3.600	1,685,900	5,915,282	3.5087	3.524	3.524	3.534	3.396	3.564	1,702,908	3.4736	5.95%
2025-09-05	3.360	3.340	3.370	3.300	3.380	536,500	1,793,025	3.3421	3.326	3.307	3.336	3.267	3.346	541,912	3.3087	0.00%
2025-09-04	3.360	3.360	3.380	3.330	3.550	666,000	2,277,240	3.4193	3.326	3.326	3.346	3.297	3.515	672,719	3.3851	-3.17%
2025-09-03	3.470	3.470	3.500	3.470	3.630	792,056	2,802,239	3.5379	3.435	3.435	3.465	3.435	3.594	800,046	3.5026	-3.07%
2025-09-02	3.580	3.560	3.580	3.530	3.720	642,000	2,316,700	3.6086	3.544	3.524	3.544	3.495	3.683	648,477	3.5725	-2.98%
2025-09-01	3.690	3.660	3.690	3.650	3.770	665,000	2,445,940	3.6781	3.653	3.623	3.653	3.614	3.732	671,709	3.6414	-0.27%
2025-08-29	3.700	3.700	3.710	3.560	3.700	634,000	2,316,790	3.6542	3.663	3.663	3.673	3.524	3.663	640,396	3.6177	2.21%
2025-08-28	3.620	3.620	3.630	3.550	3.690	1,192,000	4,287,654	3.5970	3.584	3.584	3.594	3.515	3.653	1,204,025	3.5611	-0.28%
2025-08-27	3.630	3.630	3.670	3.590	3.730	1,237,000	4,513,400	3.6487	3.594	3.594	3.633	3.554	3.693	1,249,479	3.6122	-2.42%
2025-08-26	3.720	3.700	3.720	3.640	3.720	939,000	3,452,560	3.6768	3.683	3.663	3.683	3.604	3.683	948,473	3.6401	1.92%
2025-08-25	3.650	3.650	3.660	3.610	3.840	1,368,000	5,093,515	3.7233	3.614	3.614	3.623	3.574	3.802	1,381,801	3.6861	-1.08%
2025-08-22	3.770	3.770	3.780	3.700	3.840	1,079,000	4,052,060	3.7554	3.653	3.653	3.663	3.585	3.721	1,113,514	3.6390	0.27%
2025-08-21	3.760	3.730	3.760	3.690	3.830	945,000	3,546,090	3.7525	3.643	3.614	3.643	3.576	3.711	975,228	3.6362	-0.27%
2025-08-20	3.770	3.770	3.790	3.650	3.800	1,304,244	4,888,795	3.7484	3.653	3.653	3.673	3.537	3.682	1,345,963	3.6322	-1.05%
2025-08-19	3.810	3.800	3.810	3.740	3.970	3,163,000	12,111,495	3.8291	3.692	3.682	3.692	3.624	3.847	3,264,176	3.7104	-4.03%
2025-08-18	3.970	3.950	3.970	3.200	4.000	12,136,000	44,232,534	3.6447	3.847	3.828	3.847	3.101	3.876	12,524,197	3.5318	-1.00%
2025-08-15	4.010	4.010	4.040	3.860	4.090	3,152,000	12,514,970	3.9705	3.886	3.886	3.915	3.740	3.963	3,252,824	3.8474	-3.61%
2025-08-14	4.160	4.140	4.160	3.990	4.180	2,040,000	8,387,750	4.1116	4.031	4.012	4.031	3.866	4.050	2,105,254	3.9842	2.97%
2025-08-13	4.040	4.030	4.040	3.650	4.120	12,430,000	49,307,230	3.9668	3.915	3.905	3.915	3.537	3.992	12,827,601	3.8438	9.19%
2025-08-12	3.700	3.680	3.700	3.630	3.860	7,339,000	27,289,980	3.7185	3.585	3.566	3.585	3.517	3.740	7,573,754	3.6032	0.00%
2025-08-11	3.700	3.700	3.710	3.610	3.720	3,305,000	12,138,625	3.6728	3.585	3.585	3.595	3.498	3.605	3,410,718	3.5590	2.78%
2025-08-08	3.600	3.570	3.630	3.520	3.700	2,279,000	8,264,965	3.6266	3.488	3.459	3.517	3.411	3.585	2,351,899	3.5142	1.12%
2025-08-07	3.560	3.570	3.580	3.440	3.680	2,953,000	10,467,965	3.5449	3.450	3.459	3.469	3.333	3.566	3,047,458	3.4350	3.49%
2025-08-06	3.440	3.440	3.480	3.330	3.470	725,000	2,481,840	3.4232	3.333	3.333	3.372	3.227	3.362	748,191	3.3171	0.00%
2025-08-05	3.440	3.430	3.440	3.050	3.460	3,153,000	10,466,480	3.3195	3.333	3.324	3.333	2.955	3.353	3,253,856	3.2166	13.53%
2025-08-04	3.030	3.020	3.030	2.940	3.070	2,281,000	6,847,815	3.0021	2.936	2.926	2.936	2.849	2.975	2,353,963	2.9091	3.41%
2025-08-01	2.930	2.930	2.950	2.920	3.090	1,212,000	3,643,350	3.0061	2.839	2.839	2.859	2.829	2.994	1,250,768	2.9129	-3.62%
2025-07-31	3.040	3.020	3.050	2.990	3.100	1,726,000	5,252,035	3.0429	2.946	2.926	2.955	2.897	3.004	1,781,210	2.9486	-1.94%
2025-07-30	3.100	3.070	3.100	3.070	3.130	424,000	1,313,210	3.0972	3.004	2.975	3.004	2.975	3.033	437,563	3.0012	-1.27%
2025-07-29	3.140	3.090	3.140	3.040	3.180	1,108,000	3,448,900	3.1127	3.043	2.994	3.043	2.946	3.081	1,143,442	3.0162	1.62%
2025-07-28	3.090	3.070	3.090	3.040	3.160	1,832,000	5,652,990	3.0857	2.994	2.975	2.994	2.946	3.062	1,890,601	2.9900	-0.64%
2025-07-25	3.110	3.100	3.120	3.030	3.330	3,665,000	11,697,910	3.1918	3.014	3.004	3.023	2.936	3.227	3,782,233	3.0929	-6.61%
2025-07-24	3.330	3.330	3.350	3.290	3.420	799,000	2,671,370	3.3434	3.227	3.227	3.246	3.188	3.314	824,558	3.2398	1.83%
2025-07-23	3.270	3.270	3.290	3.270	3.370	715,500	2,358,080	3.2957	3.169	3.169	3.188	3.169	3.266	738,387	3.1936	-2.39%
2025-07-22	3.350	3.350	3.380	3.210	3.380	1,254,000	4,162,090	3.3191	3.246	3.246	3.275	3.111	3.275	1,294,112	3.2162	1.21%
2025-07-21	3.310	3.290	3.310	3.210	3.320	765,000	2,517,200	3.2905	3.207	3.188	3.207	3.111	3.217	789,470	3.1885	2.48%
2025-07-18	3.230	3.210	3.230	3.140	3.270	652,000	2,110,800	3.2374	3.130	3.111	3.130	3.043	3.169	672,856	3.1371	0.94%
2025-07-17	3.200	3.200	3.210	3.180	3.340	1,155,000	3,733,300	3.2323	3.101	3.101	3.111	3.081	3.236	1,191,945	3.1321	-1.54%
2025-07-16	3.250	3.170	3.260	3.120	3.300	1,498,000	4,849,030	3.2370	3.149	3.072	3.159	3.023	3.198	1,545,917	3.1367	4.17%
2025-07-15	3.120	3.090	3.120	3.030	3.150	617,000	1,905,575	3.0885	3.023	2.994	3.023	2.936	3.052	636,736	2.9927	1.30%
2025-07-14	3.080	3.080	3.110	3.010	3.170	1,105,000	3,357,450	3.0384	2.985	2.985	3.014	2.917	3.072	1,140,346	2.9442	0.00%
2025-07-11	3.080	3.060	3.080	3.030	3.100	647,000	1,983,160	3.0652	2.985	2.965	2.985	2.936	3.004	667,696	2.9702	-1.28%
2025-07-10	3.120	3.090	3.120	3.070	3.170	478,000	1,483,950	3.1045	3.023	2.994	3.023	2.975	3.072	493,290	3.0083	-2.50%
2025-07-09	3.200	3.160	3.200	3.160	3.240	583,000	1,858,210	3.1873	3.101	3.062	3.101	3.062	3.140	601,649	3.0885	-0.93%
2025-07-08	3.230	3.220	3.230	2.980	3.250	3,289,000	10,363,600	3.1510	3.130	3.120	3.130	2.888	3.149	3,394,206	3.0533	8.39%
2025-07-07	2.980	2.980	3.000	2.960	3.050	1,143,000	3,445,010	3.0140	2.888	2.888	2.907	2.868	2.955	1,179,561	2.9206	-0.33%
2025-07-04	2.990	2.980	3.010	2.900	3.050	976,000	2,927,160	2.9991	2.897	2.888	2.917	2.810	2.955	1,007,220	2.9062	-1.97%
2025-07-03	3.050	3.010	3.050	2.980	3.070	788,000	2,380,500	3.0209	2.955	2.917	2.955	2.888	2.975	813,206	2.9273	0.00%
2025-07-02	3.050	3.030	3.050	2.950	3.110	2,739,000	8,365,190	3.0541	2.955	2.936	2.955	2.859	3.014	2,826,613	2.9594	3.39%
2025-06-30	2.950	2.950	2.960	2.930	3.010	784,000	2,324,760	2.9653	2.859	2.859	2.868	2.839	2.917	809,078	2.8733	2.79%
2025-06-27	2.870	2.860	2.900	2.830	3.050	2,067,654	6,099,414	2.9499	2.781	2.771	2.810	2.742	2.955	2,133,792	2.8585	2.14%
2025-06-26	2.810	2.820	2.830	2.730	2.830	1,172,000	3,283,750	2.8018	2.723	2.733	2.742	2.645	2.742	1,209,489	2.7150	1.08%
2025-06-25	2.780	2.770	2.780	2.620	2.810	2,639,000	7,200,400	2.7285	2.694	2.684	2.694	2.539	2.723	2,723,414	2.6439	8.59%
2025-06-24	2.560	2.550	2.580	2.520	2.630	590,000	1,518,420	2.5736	2.481	2.471	2.500	2.442	2.548	608,872	2.4938	2.40%
2025-06-23	2.500	2.500	2.530	2.440	2.520	160,000	396,120	2.4758	2.423	2.423	2.452	2.364	2.442	165,118	2.3990	0.81%
2025-06-20	2.480	2.480	2.500	2.480	2.570	1,298,000	3,266,410	2.5165	2.403	2.403	2.423	2.403	2.490	1,339,519	2.4385	-1.20%
2025-06-19	2.510	2.480	2.510	2.490	2.660	2,029,000	5,183,945	2.5549	2.432	2.403	2.432	2.413	2.578	2,093,902	2.4757	-1.95%
2025-06-18	2.560	2.540	2.570	2.480	2.560	2,215,000	5,532,170	2.4976	2.481	2.461	2.490	2.403	2.481	2,285,852	2.4202	1.19%
2025-06-17	2.530	2.530	2.540	2.510	2.570	468,000	1,186,750	2.5358	2.452	2.452	2.461	2.432	2.490	482,970	2.4572	-1.17%
2025-06-16	2.560	2.560	2.580	2.540	2.600	519,000	1,336,390	2.5749	2.481	2.481	2.500	2.461	2.519	535,601	2.4951	-1.54%
2025-06-13	2.600	2.600	2.620	2.580	2.750	1,030,000	2,715,140	2.6361	2.519	2.519	2.539	2.500	2.665	1,062,947	2.5544	-4.06%
2025-06-12	2.710	2.680	2.710	2.690	2.760	558,000	1,514,640	2.7144	2.626	2.597	2.626	2.607	2.674	575,849	2.6303	-1.45%
2025-06-11	2.750	2.740	2.750	2.630	2.760	994,000	2,708,740	2.7251	2.665	2.655	2.665	2.548	2.674	1,025,795	2.6406	4.17%
2025-06-10	2.640	2.620	2.670	2.600	2.660	607,000	1,598,630	2.6337	2.558	2.539	2.587	2.519	2.578	626,416	2.5520	-0.75%
2025-06-09	2.660	2.620	2.660	2.600	2.760	2,388,000	6,381,860	2.6725	2.578	2.539	2.578	2.519	2.674	2,464,385	2.5896	4.31%
2025-06-06	2.550	2.550	2.600	2.540	2.640	596,000	1,532,170	2.5708	2.471	2.471	2.519	2.461	2.558	615,064	2.4911	-2.67%
2025-06-05	2.620	2.610	2.630	2.490	2.630	1,423,000	3,613,340	2.5392	2.539	2.529	2.548	2.413	2.548	1,468,518	2.4605	3.15%
2025-06-04	2.540	2.500	2.540	2.500	2.550	360,000	904,370	2.5121	2.461	2.423	2.461	2.423	2.471	371,515	2.4343	0.40%
2025-06-03	2.530	2.530	2.560	2.510	2.570	273,000	694,990	2.5458	2.452	2.452	2.481	2.432	2.490	281,733	2.4668	0.00%
2025-06-02	2.530	2.530	2.550	2.420	2.560	522,000	1,305,440	2.5008	2.452	2.452	2.471	2.345	2.481	538,697	2.4233	-0.39%
2025-05-30	2.540	2.520	2.550	2.530	2.600	301,000	765,280	2.5425	2.461	2.442	2.471	2.452	2.519	310,628	2.4637	-3.05%
2025-05-29	2.620	2.610	2.630	2.550	2.620	247,000	639,410	2.5887	2.539	2.529	2.548	2.471	2.539	254,901	2.5085	1.95%
2025-05-28	2.570	2.530	2.590	2.510	2.570	230,000	582,390	2.5321	2.490	2.452	2.510	2.432	2.490	237,357	2.4536	2.39%
2025-05-27	2.510	2.510	2.530	2.510	2.570	378,000	960,020	2.5397	2.432	2.432	2.452	2.432	2.490	390,091	2.4610	-1.57%
2025-05-26	2.550	2.540	2.560	2.520	2.600	400,000	1,024,560	2.5614	2.471	2.461	2.481	2.442	2.519	412,795	2.4820	0.79%
2025-05-23	2.530	2.530	2.540	2.500	2.590	637,000	1,619,650	2.5426	2.452	2.452	2.461	2.423	2.510	657,376	2.4638	-1.56%
2025-05-22	2.570	2.560	2.570	2.540	2.660	703,000	1,811,160	2.5763	2.490	2.481	2.490	2.461	2.578	725,487	2.4965	-4.10%
2025-05-21	2.680	2.660	2.680	2.540	2.680	409,000	1,078,930	2.6380	2.597	2.578	2.597	2.461	2.597	422,083	2.5562	2.68%
2025-05-20	2.610	2.580	2.620	2.530	2.610	319,000	821,120	2.5740	2.529	2.500	2.539	2.452	2.529	329,204	2.4943	3.16%
2025-05-19	2.530	2.530	2.540	2.510	2.600	988,000	2,523,956	2.5546	2.452	2.452	2.461	2.432	2.519	1,019,603	2.4754	-4.17%
2025-05-16	2.640	2.640	2.660	2.600	2.670	153,000	403,440	2.6369	2.558	2.558	2.578	2.519	2.587	157,894	2.5551	0.38%
2025-05-15	2.630	2.610	2.660	2.610	2.680	333,000	881,090	2.6459	2.548	2.529	2.578	2.529	2.597	343,652	2.5639	-0.75%
2025-05-14	2.650	2.640	2.660	2.600	2.660	462,000	1,214,160	2.6281	2.568	2.558	2.578	2.519	2.578	476,778	2.5466	1.53%
2025-05-13	2.610	2.610	2.620	2.590	2.750	1,100,000	2,890,950	2.6281	2.529	2.529	2.539	2.510	2.665	1,135,186	2.5467	-5.09%
2025-05-12	2.750	2.710	2.750	2.500	2.750	2,397,000	6,285,450	2.6222	2.665	2.626	2.665	2.423	2.665	2,473,673	2.5409	12.70%
2025-05-09	2.440	2.430	2.450	2.350	2.510	994,000	2,410,840	2.4254	2.364	2.355	2.374	2.277	2.432	1,025,795	2.3502	-0.81%
2025-05-08	2.460	2.440	2.460	2.440	2.590	512,000	1,272,500	2.4854	2.384	2.364	2.384	2.364	2.510	528,377	2.4083	-2.38%
2025-05-07	2.520	2.520	2.540	2.520	2.650	961,000	2,463,930	2.5639	2.442	2.442	2.461	2.442	2.568	991,740	2.4845	-0.79%
2025-05-06	2.540	2.530	2.540	2.410	2.540	1,354,000	3,365,760	2.4858	2.461	2.452	2.461	2.335	2.461	1,397,311	2.4087	4.10%
2025-05-02	2.440	2.420	2.440	2.330	2.440	727,000	1,735,140	2.3867	2.364	2.345	2.364	2.258	2.364	750,255	2.3127	5.63%
2025-04-30	2.310	2.310	2.350	2.280	2.340	1,550,000	3,587,190	2.3143	2.238	2.238	2.277	2.209	2.267	1,599,580	2.2426	-0.86%
2025-04-29	2.330	2.300	2.330	2.230	2.330	646,000	1,463,710	2.2658	2.258	2.229	2.258	2.161	2.258	666,664	2.1956	1.30%
2025-04-28	2.300	2.280	2.300	2.270	2.370	926,000	2,132,450	2.3029	2.229	2.209	2.229	2.200	2.297	955,620	2.2315	-2.95%
2025-04-25	2.370	2.370	2.390	2.370	2.430	929,000	2,226,270	2.3964	2.297	2.297	2.316	2.297	2.355	958,716	2.3221	-1.25%
2025-04-24	2.400	2.370	2.400	2.360	2.430	557,000	1,328,450	2.3850	2.326	2.297	2.326	2.287	2.355	574,817	2.3111	-1.23%
2025-04-23	2.430	2.400	2.430	2.300	2.430	938,000	2,219,790	2.3665	2.355	2.326	2.355	2.229	2.355	968,004	2.2932	6.11%
2025-04-22	2.290	2.270	2.290	2.200	2.310	601,000	1,368,120	2.2764	2.219	2.200	2.219	2.132	2.238	620,224	2.2058	0.00%
2025-04-17	2.290	2.290	2.320	2.290	2.350	821,000	1,902,580	2.3174	2.219	2.219	2.248	2.219	2.277	847,261	2.2456	-0.87%
2025-04-16	2.310	2.280	2.330	2.250	2.360	2,068,000	4,767,120	2.3052	2.238	2.209	2.258	2.180	2.287	2,134,150	2.2337	-2.94%
2025-04-15	2.380	2.370	2.380	2.340	2.410	633,000	1,502,220	2.3732	2.306	2.297	2.306	2.267	2.335	653,248	2.2996	0.42%
2025-04-14	2.370	2.350	2.370	2.340	2.510	1,540,000	3,702,630	2.4043	2.297	2.277	2.297	2.267	2.432	1,589,260	2.3298	0.42%
2025-04-11	2.360	2.360	2.370	2.230	2.400	1,158,000	2,698,010	2.3299	2.287	2.287	2.297	2.161	2.326	1,195,041	2.2577	-1.26%
2025-04-10	2.390	2.370	2.390	2.240	2.500	4,679,000	11,023,890	2.3560	2.316	2.297	2.316	2.171	2.423	4,828,668	2.2830	10.14%
2025-04-09	2.170	2.130	2.170	1.920	2.190	5,039,000	10,361,780	2.0563	2.103	2.064	2.103	1.860	2.122	5,200,184	1.9926	2.84%
2025-04-08	2.110	2.110	2.180	2.060	2.220	6,291,091	13,460,868	2.1397	2.045	2.045	2.112	1.996	2.151	6,492,325	2.0734	1.44%
2025-04-07	2.080	2.070	2.080	2.050	2.500	9,278,209	20,250,295	2.1826	2.016	2.006	2.016	1.986	2.423	9,574,993	2.1149	-27.27%
2025-04-03	2.860	2.830	2.860	2.760	3.000	4,941,000	14,081,120	2.8499	2.771	2.742	2.771	2.674	2.907	5,099,049	2.7615	-6.84%
2025-04-02	3.070	3.080	3.170	3.000	3.180	1,561,000	4,781,995	3.0634	2.975	2.985	3.072	2.907	3.081	1,610,932	2.9685	0.00%
2025-04-01	3.070	3.030	3.070	2.980	3.120	1,924,000	5,804,770	3.0170	2.975	2.936	2.975	2.888	3.023	1,985,543	2.9235	0.00%
2025-03-31	3.070	3.050	3.070	3.000	3.170	3,433,000	10,454,130	3.0452	2.975	2.955	2.975	2.907	3.072	3,542,812	2.9508	-3.76%
2025-03-28	3.190	3.190	3.200	3.100	3.250	1,094,000	3,488,590	3.1888	3.091	3.091	3.101	3.004	3.149	1,128,994	3.0900	2.24%
2025-03-27	3.120	3.120	3.140	3.090	3.250	1,365,000	4,317,390	3.1629	3.023	3.023	3.043	2.994	3.149	1,408,663	3.0649	-0.95%
2025-03-26	3.150	3.150	3.160	2.940	3.230	2,365,000	7,324,010	3.0968	3.052	3.052	3.062	2.849	3.130	2,440,650	3.0008	6.78%
2025-03-25	2.950	2.950	2.990	2.950	3.090	2,125,000	6,389,360	3.0068	2.859	2.859	2.897	2.859	2.994	2,192,973	2.9136	-2.32%
2025-03-24	3.020	3.020	3.040	2.860	3.130	2,889,500	8,554,635	2.9606	2.926	2.926	2.946	2.771	3.033	2,981,927	2.8688	3.78%
2025-03-21	2.990	2.990	3.000	2.950	3.260	3,280,000	9,988,020	3.0451	2.820	2.820	2.829	2.782	3.074	3,477,974	2.8718	-6.56%
2025-03-20	3.200	3.200	3.220	3.190	3.340	2,297,300	7,455,657	3.2454	3.018	3.018	3.037	3.008	3.150	2,435,960	3.0607	-2.74%
2025-03-19	3.290	3.290	3.300	3.280	3.450	2,321,000	7,776,658	3.3506	3.103	3.103	3.112	3.093	3.254	2,461,091	3.1598	-4.36%
2025-03-18	3.440	3.430	3.440	3.350	3.630	3,321,000	11,356,540	3.4196	3.244	3.235	3.244	3.159	3.423	3,521,449	3.2250	-3.91%
2025-03-17	3.580	3.580	3.590	3.120	3.620	6,994,000	23,086,000	3.3008	3.376	3.376	3.386	2.942	3.414	7,416,144	3.1129	4.68%
2025-03-14	3.420	3.400	3.420	2.950	3.510	12,519,000	41,128,215	3.2853	3.225	3.206	3.225	2.782	3.310	13,274,622	3.0983	5.88%
2025-03-13	3.230	3.230	3.260	3.000	3.800	21,895,000	70,779,595	3.2327	3.046	3.046	3.074	2.829	3.584	23,216,538	3.0487	-19.85%
2025-03-12	4.030	4.030	4.040	2.700	4.180	36,233,400	125,427,015	3.4616	3.801	3.801	3.810	2.546	3.942	38,420,375	3.2646	59.29%
2025-03-11	2.530	2.530	2.560	2.460	2.590	2,809,000	7,137,785	2.5410	2.386	2.386	2.414	2.320	2.443	2,978,546	2.3964	0.00%
2025-03-10	2.530	2.500	2.550	2.390	2.600	910,000	2,303,420	2.5312	2.386	2.358	2.405	2.254	2.452	964,926	2.3871	2.43%
2025-03-07	2.470	2.440	2.470	2.400	2.570	2,027,000	5,105,980	2.5190	2.329	2.301	2.329	2.263	2.424	2,149,346	2.3756	1.23%
2025-03-06	2.440	2.440	2.470	2.440	2.550	1,696,000	4,229,100	2.4936	2.301	2.301	2.329	2.301	2.405	1,798,367	2.3516	-1.61%
2025-03-05	2.480	2.460	2.480	2.470	2.580	1,443,000	3,623,830	2.5113	2.339	2.320	2.339	2.329	2.433	1,530,097	2.3684	-0.80%
2025-03-04	2.500	2.430	2.500	2.440	2.530	1,529,000	3,808,070	2.4906	2.358	2.292	2.358	2.301	2.386	1,621,287	2.3488	0.40%
2025-03-03	2.490	2.470	2.500	2.480	2.570	776,000	1,936,150	2.4950	2.348	2.329	2.358	2.339	2.424	822,838	2.3530	4.18%
2025-02-28	2.390	2.350	2.390	2.320	2.480	976,000	2,321,040	2.3781	2.254	2.216	2.254	2.188	2.339	1,034,909	2.2427	-4.78%
2025-02-27	2.510	2.490	2.510	2.350	2.650	2,152,000	5,328,560	2.4761	2.367	2.348	2.367	2.216	2.499	2,281,890	2.3352	-2.33%
2025-02-26	2.570	2.570	2.590	2.560	2.690	5,329,999	13,986,187	2.6241	2.424	2.424	2.443	2.414	2.537	5,651,707	2.4747	1.98%
2025-02-25	2.520	2.500	2.520	2.410	2.700	3,226,000	8,247,430	2.5565	2.377	2.358	2.377	2.273	2.546	3,420,715	2.4110	-1.18%
2025-02-24	2.550	2.520	2.550	2.400	2.600	2,290,000	5,757,890	2.5144	2.405	2.377	2.405	2.263	2.452	2,428,220	2.3712	9.91%
2025-02-21	2.320	2.300	2.330	2.200	2.370	1,177,000	2,706,970	2.2999	2.188	2.169	2.197	2.075	2.235	1,248,041	2.1690	4.04%
2025-02-20	2.230	2.150	2.210	2.120	2.250	1,426,000	3,103,190	2.1762	2.103	2.028	2.084	1.999	2.122	1,512,070	2.0523	5.19%
2025-02-19	2.120	2.080	2.120	2.090	2.150	502,000	1,064,810	2.1211	1.999	1.962	1.999	1.971	2.028	532,300	2.0004	-0.93%
2025-02-18	2.140	2.100	2.140	2.140	2.140	8,000	17,120	2.1400	2.018	1.980	2.018	2.018	2.018	8,483	2.0182	-0.47%
2025-02-17	2.150	2.100	2.150	2.050	2.150	539,000	1,116,910	2.0722	2.028	1.980	2.028	1.933	2.028	571,533	1.9542	3.86%
2025-02-14	2.070	2.050	2.070	2.050	2.090	94,000	193,840	2.0621	1.952	1.933	1.952	1.933	1.971	99,674	1.9447	0.49%
2025-02-13	2.060	2.020	2.060	2.020	2.070	435,000	895,060	2.0576	1.943	1.905	1.943	1.905	1.952	461,256	1.9405	0.49%
2025-02-12	2.050	2.030	2.070	2.030	2.060	83,000	169,810	2.0459	1.933	1.914	1.952	1.914	1.943	88,010	1.9294	0.00%
2025-02-11	2.050	2.030	2.080	2.000	2.100	373,000	758,010	2.0322	1.933	1.914	1.962	1.886	1.980	395,514	1.9165	-2.38%
2025-02-10	2.100	2.070	2.100	2.070	2.100	356,000	746,320	2.0964	1.980	1.952	1.980	1.952	1.980	377,487	1.9771	0.48%
2025-02-07	2.090	2.030	2.090	2.030	2.100	70,000	144,460	2.0637	1.971	1.914	1.971	1.914	1.980	74,225	1.9462	0.00%
2025-02-06	2.090	2.080	2.090	2.050	2.090	2,324,000	4,830,770	2.0786	1.971	1.962	1.971	1.933	1.971	2,464,272	1.9603	0.00%
2025-02-05	2.090	2.050	2.090	2.080	2.100	73,000	152,890	2.0944	1.971	1.933	1.971	1.962	1.980	77,406	1.9752	1.95%
2025-02-04	2.050	2.030	2.050	2.050	2.180	47,000	97,820	2.0813	1.933	1.914	1.933	1.933	2.056	49,837	1.9628	0.49%
2025-02-03	2.040	2.030	2.050	2.040	2.060	119,000	244,810	2.0572	1.924	1.914	1.933	1.924	1.943	126,183	1.9401	-4.23%
2025-01-28	2.130	2.060	2.170	2.030	2.130	118,000	244,660	2.0734	2.009	1.943	2.046	1.914	2.009	125,122	1.9554	-1.84%
2025-01-27	2.170	2.120	2.170	2.120	2.200	69,000	147,920	2.1438	2.046	1.999	2.046	1.999	2.075	73,165	2.0217	0.00%
2025-01-24	2.170	2.110	2.170	2.100	2.220	143,000	311,850	2.1808	2.046	1.990	2.046	1.980	2.094	151,631	2.0566	-0.46%
2025-01-23	2.180	2.170	2.200	2.170	2.250	218,000	478,420	2.1946	2.056	2.046	2.075	2.046	2.122	231,158	2.0697	2.35%
2025-01-22	2.130	2.120	2.140	2.020	2.140	3,108,000	6,473,000	2.0827	2.009	1.999	2.018	1.905	2.018	3,295,593	1.9641	5.45%
2025-01-21	2.020	2.020	2.050	2.000	2.130	662,000	1,369,670	2.0690	1.905	1.905	1.933	1.886	2.009	701,957	1.9512	0.00%
2025-01-20	2.020	1.980	2.020	2.000	2.020	15,348,600	31,905,898	2.0787	1.905	1.867	1.905	1.886	1.905	16,275,011	1.9604	-2.88%
2025-01-17	2.080	2.070	2.080	2.000	2.080	323,000	654,630	2.0267	1.962	1.952	1.962	1.886	1.962	342,496	1.9114	2.97%
2025-01-16	2.020	2.000	2.020	2.000	2.040	571,000	1,147,120	2.0090	1.905	1.886	1.905	1.886	1.924	605,464	1.8946	1.00%
2025-01-15	2.000	1.990	2.020	1.990	2.070	609,000	1,230,130	2.0199	1.886	1.877	1.905	1.877	1.952	645,758	1.9049	-1.48%
2025-01-14	2.030	2.010	2.030	1.990	2.050	388,000	782,190	2.0160	1.914	1.896	1.914	1.877	1.933	411,419	1.9012	0.00%
2025-01-13	2.030	1.990	2.030	1.940	2.040	300,000	595,200	1.9840	1.914	1.877	1.914	1.830	1.924	318,107	1.8711	2.53%
2025-01-10	1.980	1.950	2.000	1.930	1.980	109,000	213,540	1.9591	1.867	1.839	1.886	1.820	1.867	115,579	1.8476	2.59%
2025-01-09	1.930	1.930	1.970	1.930	1.950	332,000	644,260	1.9405	1.820	1.820	1.858	1.820	1.839	352,039	1.8301	-2.03%
2025-01-08	1.970	1.940	1.990	1.970	2.000	36,000	71,790	1.9942	1.858	1.830	1.877	1.858	1.886	38,173	1.8807	1.03%
2025-01-07	1.950	1.950	1.970	1.930	2.030	2,914,000	5,828,580	2.0002	1.839	1.839	1.858	1.820	1.914	3,089,883	1.8863	-2.50%
2025-01-06	2.000	2.000	2.030	1.990	2.020	205,000	409,950	1.9998	1.886	1.886	1.914	1.877	1.905	217,373	1.8859	-1.96%
2025-01-03	2.040	2.010	2.050	1.990	2.050	306,000	619,170	2.0234	1.924	1.896	1.933	1.877	1.933	324,470	1.9083	3.03%
2025-01-02	1.980	1.960	2.000	1.950	2.000	72,000	141,750	1.9688	1.867	1.848	1.886	1.839	1.886	76,346	1.8567	1.54%
2024-12-31	1.950	1.960	2.050	1.930	1.950	51,000	99,070	1.9425	1.839	1.848	1.933	1.820	1.839	54,078	1.8320	1.04%
2024-12-30	1.930	1.920	1.930	1.920	1.980	88,000	171,100	1.9443	1.820	1.811	1.820	1.811	1.867	93,312	1.8336	-1.53%
2024-12-27	1.960	1.970	1.980	1.950	1.980	112,000	219,760	1.9621	1.848	1.858	1.867	1.839	1.867	118,760	1.8505	-0.51%
2024-12-24	1.970	1.950	2.020	-	-	0	0	-	1.858	1.839	1.905	-	-	0	-	0.00%
2024-12-23	1.970	1.960	1.980	1.960	2.010	69,000	136,190	1.9738	1.858	1.848	1.867	1.848	1.896	73,165	1.8614	-3.90%
2024-12-20	2.050	2.000	2.050	1.990	2.050	78,000	158,010	2.0258	1.933	1.886	1.933	1.877	1.933	82,708	1.9105	5.13%
2024-12-19	1.950	1.940	1.980	1.930	1.960	1,753,000	3,367,320	1.9209	1.839	1.830	1.867	1.820	1.848	1,858,808	1.8115	1.04%
2024-12-18	1.930	1.930	1.950	1.930	1.960	115,000	225,030	1.9568	1.820	1.820	1.839	1.820	1.848	121,941	1.8454	-1.03%
2024-12-17	1.950	1.940	1.960	1.950	1.990	420,000	825,270	1.9649	1.839	1.830	1.848	1.839	1.877	445,350	1.8531	-1.52%
2024-12-16	1.980	1.960	1.980	1.960	1.980	48,000	95,020	1.9796	1.867	1.848	1.867	1.848	1.867	50,897	1.8669	-0.50%
2024-12-13	1.990	1.990	2.020	1.980	2.040	501,000	1,011,450	2.0189	1.877	1.877	1.905	1.867	1.924	531,239	1.9039	-4.33%
2024-12-12	2.080	1.980	2.090	1.950	2.080	363,000	726,020	2.0001	1.962	1.867	1.971	1.839	1.962	384,910	1.8862	6.12%
2024-12-11	1.960	1.960	2.010	1.950	2.010	358,000	709,530	1.9819	1.848	1.848	1.896	1.839	1.896	379,608	1.8691	-1.01%
2024-12-10	1.980	1.980	2.040	1.980	2.030	326,000	658,060	2.0186	1.867	1.867	1.924	1.867	1.914	345,677	1.9037	-2.94%
2024-12-09	2.040	1.990	2.040	1.990	2.040	303,000	616,030	2.0331	1.924	1.877	1.924	1.877	1.924	321,288	1.9174	2.00%
2024-12-06	2.000	1.980	2.050	1.980	2.030	3,200,000	6,477,430	2.0242	1.886	1.867	1.933	1.867	1.914	3,393,146	1.9090	-1.96%
2024-12-05	2.040	1.980	2.040	1.960	2.040	406,000	815,040	2.0075	1.924	1.867	1.924	1.848	1.924	430,505	1.8932	-0.49%
2024-12-04	2.050	2.020	2.050	2.030	2.050	437,000	887,180	2.0302	1.933	1.905	1.933	1.914	1.933	463,376	1.9146	0.49%
2024-12-03	2.040	2.020	2.040	2.000	2.040	1,156,000	2,347,480	2.0307	1.924	1.905	1.924	1.886	1.924	1,225,774	1.9151	0.00%
2024-12-02	2.040	1.980	2.040	1.950	2.040	16,000	31,290	1.9556	1.924	1.867	1.924	1.839	1.924	16,966	1.8443	3.55%
2024-11-29	1.970	1.950	2.030	1.970	2.050	412,000	832,150	2.0198	1.858	1.839	1.914	1.858	1.933	436,867	1.9048	-3.90%
2024-11-28	2.050	2.000	2.050	2.000	2.060	682,000	1,395,540	2.0462	1.933	1.886	1.933	1.886	1.943	723,164	1.9298	0.00%
2024-11-27	2.050	1.970	2.060	-	-	0	0	-	1.933	1.858	1.943	-	-	0	-	0.00%
2024-11-26	2.050	1.980	2.050	1.960	2.050	320,000	645,340	2.0167	1.933	1.867	1.933	1.848	1.933	339,315	1.9019	0.00%
2024-11-25	2.050	2.000	2.060	2.000	2.050	450,000	913,710	2.0305	1.933	1.886	1.943	1.886	1.933	477,161	1.9149	3.54%
2024-11-22	1.980	1.930	1.980	1.920	1.980	330,000	639,770	1.9387	1.867	1.820	1.867	1.811	1.867	349,918	1.8283	1.54%
2024-11-21	1.950	1.910	1.950	1.880	1.970	671,000	1,298,710	1.9355	1.839	1.801	1.839	1.773	1.858	711,500	1.8253	-1.02%
2024-11-20	1.970	1.950	1.970	1.960	2.000	146,000	289,080	1.9800	1.858	1.839	1.858	1.848	1.886	154,812	1.8673	-1.50%
2024-11-19	2.000	1.990	2.000	1.920	2.020	364,000	720,910	1.9805	1.886	1.877	1.886	1.811	1.905	385,970	1.8678	-2.44%
2024-11-18	2.050	2.030	2.090	2.040	2.130	317,000	663,680	2.0936	1.933	1.914	1.971	1.924	2.009	336,133	1.9745	-2.38%
2024-11-15	2.100	2.200	2.220	2.080	2.220	309,000	655,830	2.1224	1.980	2.075	2.094	1.962	2.094	327,651	2.0016	-1.87%
2024-11-14	2.140	2.060	2.140	-	-	0	0	-	2.018	1.943	2.018	-	-	0	-	0.00%
2024-11-13	2.140	2.070	2.140	2.050	2.140	22,000	45,840	2.0836	2.018	1.952	2.018	1.933	2.018	23,328	1.9650	0.00%
2024-11-12	2.140	2.080	2.140	2.080	2.140	106,000	220,610	2.0812	2.018	1.962	2.018	1.962	2.018	112,398	1.9628	-0.47%
2024-11-11	2.150	2.060	2.150	2.060	2.160	75,000	158,610	2.1148	2.028	1.943	2.028	1.943	2.037	79,527	1.9944	1.42%
2024-11-08	2.120	2.120	2.140	2.080	2.120	18,000	37,480	2.0822	1.999	1.999	2.018	1.962	1.999	19,086	1.9637	0.47%
2024-11-07	2.110	2.100	2.160	2.070	2.110	32,000	67,480	2.1088	1.990	1.980	2.037	1.952	1.990	33,931	1.9887	0.00%
2024-11-06	2.110	2.070	2.190	2.070	2.160	538,000	1,123,440	2.0882	1.990	1.952	2.065	1.952	2.037	570,473	1.9693	-2.31%
2024-11-05	2.160	2.050	2.160	2.110	2.190	68,000	146,660	2.1568	2.037	1.933	2.037	1.990	2.065	72,104	2.0340	0.47%
2024-11-04	2.150	2.060	2.150	2.050	2.240	554,000	1,179,700	2.1294	2.028	1.943	2.028	1.933	2.112	587,438	2.0082	-5.70%
2024-11-01	2.280	2.200	2.290	-	-	0	0	-	2.150	2.075	2.160	-	-	0	-	0.00%
2024-10-31	2.280	2.230	2.290	2.290	2.300	11,000	25,250	2.2955	2.150	2.103	2.160	2.160	2.169	11,664	2.1648	-0.44%
2024-10-30	2.290	2.200	2.290	-	-	0	0	-	2.160	2.075	2.160	-	-	0	-	-0.43%
2024-10-29	2.300	2.220	2.300	2.230	2.300	27,000	61,090	2.2626	2.169	2.094	2.169	2.103	2.169	28,630	2.1338	1.77%
2024-10-28	2.260	2.190	2.260	2.200	2.330	7,000	15,840	2.2629	2.131	2.065	2.131	2.075	2.197	7,423	2.1341	-3.00%
2024-10-25	2.330	2.220	2.330	2.230	2.330	63,000	144,480	2.2933	2.197	2.094	2.197	2.103	2.197	66,803	2.1628	2.19%
2024-10-24	2.280	2.280	2.330	2.270	2.300	48,000	109,550	2.2823	2.150	2.150	2.197	2.141	2.169	50,897	2.1524	-1.72%
2024-10-23	2.320	2.280	2.320	2.280	2.330	140,000	324,730	2.3195	2.188	2.150	2.188	2.150	2.197	148,450	2.1875	-0.85%
2024-10-22	2.340	2.220	2.340	2.270	2.350	46,000	106,330	2.3115	2.207	2.094	2.207	2.141	2.216	48,776	2.1799	0.00%
2024-10-21	2.340	2.260	2.350	2.100	2.340	434,000	983,600	2.2664	2.207	2.131	2.216	1.980	2.207	460,195	2.1374	11.43%
2024-10-18	2.100	2.070	2.100	2.040	2.110	33,000	68,740	2.0830	1.980	1.952	1.980	1.924	1.990	34,992	1.9645	-0.94%
2024-10-17	2.120	2.040	2.120	2.050	2.140	1,863,000	3,876,240	2.0806	1.999	1.924	1.999	1.933	2.018	1,975,447	1.9622	0.95%
2024-10-16	2.100	2.100	2.140	2.100	2.150	10,523,000	21,889,830	2.0802	1.980	1.980	2.018	1.980	2.028	11,158,147	1.9618	-2.33%
2024-10-15	2.150	2.080	2.150	2.090	2.230	367,000	778,880	2.1223	2.028	1.962	2.028	1.971	2.103	389,151	2.0015	-1.83%
2024-10-14	2.190	2.100	2.190	2.100	2.190	31,246,000	65,009,490	2.0806	2.065	1.980	2.065	1.980	2.065	33,131,946	1.9621	0.92%
2024-10-10	2.170	2.130	2.170	2.140	2.260	1,016,000	2,246,710	2.2113	2.046	2.009	2.046	2.018	2.131	1,077,324	2.0855	0.93%
2024-10-09	2.150	2.110	2.150	2.110	2.150	184,000	389,650	2.1177	2.028	1.990	2.028	1.990	2.028	195,106	1.9971	0.00%
2024-10-08	2.150	2.140	2.150	2.100	2.190	1,080,000	2,334,620	2.1617	2.028	2.018	2.028	1.980	2.065	1,145,187	2.0386	-1.38%
2024-10-07	2.180	2.160	2.180	2.100	2.190	739,000	1,589,060	2.1503	2.056	2.037	2.056	1.980	2.065	783,605	2.0279	1.87%
2024-10-04	2.140	2.140	2.180	2.140	2.200	2,159,000	4,664,840	2.1606	2.018	2.018	2.056	2.018	2.075	2,289,313	2.0377	-0.93%
2024-10-03	2.160	2.110	2.160	2.090	2.190	323,000	685,490	2.1223	2.037	1.990	2.037	1.971	2.065	342,496	2.0015	-0.92%
2024-10-02	2.180	2.140	2.180	2.070	2.200	1,049,000	2,242,040	2.1373	2.056	2.018	2.056	1.952	2.075	1,112,316	2.0157	5.83%
2024-09-30	2.060	2.050	2.100	2.060	2.200	589,000	1,250,770	2.1235	1.943	1.933	1.980	1.943	2.075	624,551	2.0027	-0.96%
2024-09-27	2.080	2.050	2.090	2.050	2.110	384,000	801,960	2.0884	1.962	1.933	1.971	1.933	1.990	407,177	1.9696	1.96%
2024-09-26	2.040	2.020	2.040	1.840	2.050	590,000	1,145,320	1.9412	1.924	1.905	1.924	1.735	1.933	625,611	1.8307	8.51%
2024-09-25	1.880	1.880	1.900	1.880	1.960	428,000	810,620	1.8940	1.773	1.773	1.792	1.773	1.848	453,833	1.7862	-1.05%
2024-09-24	1.900	1.880	1.900	1.850	1.900	91,000	171,200	1.8813	1.792	1.773	1.792	1.745	1.792	96,493	1.7742	0.53%
2024-09-23	1.890	1.880	1.900	1.860	1.900	312,000	586,450	1.8796	1.782	1.773	1.792	1.754	1.792	330,832	1.7727	0.00%
2024-09-20	1.890	1.860	1.890	1.850	1.890	20,000	37,360	1.8680	1.782	1.754	1.782	1.745	1.782	21,207	1.7617	0.53%
2024-09-19	1.880	1.840	1.880	1.800	1.880	26,000	47,410	1.8235	1.773	1.735	1.773	1.698	1.773	27,569	1.7197	3.30%
2024-09-17	1.820	1.790	1.860	1.770	1.860	33,000	60,090	1.8209	1.716	1.688	1.754	1.669	1.754	34,992	1.7173	-2.67%
2024-09-16	1.870	1.870	1.930	1.770	1.930	177,000	323,240	1.8262	1.764	1.764	1.820	1.669	1.820	187,683	1.7223	-3.11%
2024-09-13	1.930	1.830	1.980	1.880	1.930	106,000	201,140	1.8975	1.820	1.726	1.867	1.773	1.820	112,398	1.7895	3.21%
2024-09-12	1.870	1.800	1.870	1.800	1.870	88,000	159,170	1.8088	1.764	1.698	1.764	1.698	1.764	93,312	1.7058	0.00%
2024-09-11	1.870	1.810	1.870	1.740	1.890	303,000	546,310	1.8030	1.764	1.707	1.764	1.641	1.782	321,288	1.7004	3.89%
2024-09-10	1.800	1.790	1.800	1.800	1.830	188,000	338,760	1.8019	1.698	1.688	1.698	1.698	1.726	199,347	1.6993	1.12%
2024-09-09	1.780	1.760	1.780	1.760	1.850	318,000	569,000	1.7893	1.679	1.660	1.679	1.660	1.745	337,194	1.6875	-4.30%
2024-09-05	1.860	1.850	1.870	1.860	1.860	301,000	559,860	1.8600	1.754	1.745	1.764	1.754	1.754	319,168	1.7541	0.00%
2024-09-04	1.860	1.850	1.860	1.850	1.870	863,000	1,600,000	1.8540	1.754	1.745	1.754	1.745	1.764	915,089	1.7485	-5.10%
2024-09-03	1.960	1.850	1.960	1.850	1.960	13,000	24,340	1.8723	1.848	1.745	1.848	1.745	1.848	13,785	1.7657	4.26%
2024-09-02	1.880	1.840	1.880	1.860	1.880	309,000	577,390	1.8686	1.773	1.735	1.773	1.754	1.773	327,651	1.7622	0.53%
2024-08-30	1.870	1.870	1.890	1.860	1.900	702,000	1,328,810	1.8929	1.764	1.764	1.782	1.754	1.792	744,371	1.7851	-1.58%
2024-08-29	1.900	1.890	1.900	1.890	1.900	95,000	180,000	1.8947	1.792	1.782	1.792	1.782	1.792	100,734	1.7869	0.00%
2024-08-28	1.900	1.860	1.910	1.880	1.920	356,000	671,840	1.8872	1.792	1.754	1.801	1.773	1.811	377,487	1.7798	-0.52%
2024-08-27	1.910	1.910	1.920	1.880	1.910	406,000	769,600	1.8956	1.801	1.801	1.811	1.773	1.801	430,505	1.7877	1.06%
2024-08-26	1.890	1.880	1.890	1.890	1.900	226,640	430,529	1.8996	1.782	1.773	1.782	1.782	1.792	240,320	1.7915	-0.53%
2024-08-23	1.900	1.890	1.900	1.850	1.920	610,000	1,157,340	1.8973	1.792	1.782	1.792	1.745	1.811	646,818	1.7893	0.00%
2024-08-22	1.900	1.850	1.900	1.860	1.900	64,000	119,930	1.8739	1.792	1.745	1.792	1.754	1.792	67,863	1.7672	1.06%
2024-08-21	1.880	1.880	1.890	1.870	1.950	493,000	933,320	1.8931	1.773	1.773	1.782	1.764	1.839	522,756	1.7854	-1.57%
2024-08-20	1.990	1.980	1.990	1.960	2.000	325,000	644,370	1.9827	1.801	1.792	1.801	1.774	1.810	359,051	1.7946	0.00%
2024-08-19	1.990	1.970	1.990	1.970	2.000	525,000	1,044,720	1.9899	1.801	1.783	1.801	1.783	1.810	580,005	1.8012	0.51%
2024-08-16	1.980	1.980	2.000	1.980	2.000	84,000	167,960	1.9995	1.792	1.792	1.810	1.792	1.810	92,801	1.8099	-1.00%
2024-08-15	2.000	1.980	2.000	1.960	2.000	50,000	99,240	1.9848	1.810	1.792	1.810	1.774	1.810	55,239	1.7966	1.52%
2024-08-14	1.970	1.950	1.990	1.940	2.000	114,000	225,930	1.9818	1.783	1.765	1.801	1.756	1.810	125,944	1.7939	-1.01%
2024-08-13	1.990	1.990	2.000	1.990	2.000	12,000	23,940	1.9950	1.801	1.801	1.810	1.801	1.810	13,257	1.8058	-0.50%
2024-08-12	2.000	1.980	2.000	1.970	2.000	64,000	127,710	1.9955	1.810	1.792	1.810	1.783	1.810	70,705	1.8062	-0.99%
2024-08-09	2.020	2.020	2.030	2.020	2.050	134,000	271,870	2.0289	1.828	1.828	1.837	1.828	1.856	148,039	1.8365	-0.98%
2024-08-08	2.040	2.040	2.090	2.030	2.040	6,000	12,190	2.0317	1.847	1.847	1.892	1.837	1.847	6,629	1.8390	1.49%
2024-08-07	2.010	2.010	2.030	1.990	2.020	1,199,000	2,396,880	1.9991	1.819	1.819	1.837	1.801	1.828	1,324,620	1.8095	1.01%
2024-08-06	1.990	1.940	2.000	1.930	1.990	455,000	885,490	1.9461	1.801	1.756	1.810	1.747	1.801	502,671	1.7616	0.51%
2024-08-05	1.980	1.940	2.000	1.960	2.000	83,000	164,680	1.9841	1.792	1.756	1.810	1.774	1.810	91,696	1.7959	-0.50%
2024-08-02	1.990	1.980	2.000	1.980	2.000	1,364,000	2,735,240	2.0053	1.801	1.792	1.810	1.792	1.810	1,506,907	1.8151	-1.00%
2024-08-01	2.010	1.990	2.010	1.990	2.020	300,000	598,550	1.9952	1.819	1.801	1.819	1.801	1.828	331,431	1.8060	-0.50%
2024-07-31	2.020	2.010	2.030	1.990	2.030	517,000	1,034,580	2.0011	1.828	1.819	1.837	1.801	1.837	571,167	1.8113	0.50%
2024-07-30	2.010	1.980	2.020	1.990	2.020	338,000	674,950	1.9969	1.819	1.792	1.828	1.801	1.828	373,413	1.8075	-0.50%
2024-07-29	2.020	1.990	2.020	1.990	2.020	329,000	655,960	1.9938	1.828	1.801	1.828	1.801	1.828	363,470	1.8047	1.00%
2024-07-26	2.000	2.000	2.030	1.980	2.010	550,000	1,095,300	1.9915	1.810	1.810	1.837	1.792	1.819	607,624	1.8026	0.50%
2024-07-25	1.990	1.970	1.990	1.970	2.000	199,000	394,640	1.9831	1.801	1.783	1.801	1.783	1.810	219,849	1.7950	-0.50%
2024-07-24	2.000	2.000	2.200	1.990	2.010	122,000	244,070	2.0006	1.810	1.810	1.991	1.801	1.819	134,782	1.8108	0.00%
2024-07-23	2.000	1.960	2.000	1.950	2.000	172,000	340,630	1.9804	1.810	1.774	1.810	1.765	1.810	190,021	1.7926	0.00%
2024-07-22	2.000	1.990	2.010	1.990	2.010	180,000	359,995	2.0000	1.810	1.801	1.819	1.801	1.819	198,859	1.8103	-0.50%
2024-07-19	2.010	2.000	2.030	1.990	2.010	72,000	143,970	1.9996	1.819	1.810	1.837	1.801	1.819	79,544	1.8100	0.50%
2024-07-18	2.000	1.990	2.010	1.990	2.000	122,000	243,660	1.9972	1.810	1.801	1.819	1.801	1.810	134,782	1.8078	0.00%
2024-07-17	2.000	2.000	2.020	2.000	2.020	66,000	132,940	2.0142	1.810	1.810	1.828	1.810	1.828	72,915	1.8232	-0.99%
2024-07-16	2.020	1.980	2.020	1.960	2.020	622,000	1,238,820	1.9917	1.828	1.792	1.828	1.774	1.828	687,167	1.8028	3.06%
2024-07-15	1.960	1.950	1.980	1.960	2.000	327,000	644,950	1.9723	1.774	1.765	1.792	1.774	1.810	361,260	1.7853	-2.00%
2024-07-12	2.000	1.960	2.000	1.970	2.000	10,000	19,850	1.9850	1.810	1.774	1.810	1.783	1.810	11,048	1.7968	0.00%
2024-07-11	2.000	1.980	2.030	2.000	2.040	315,000	637,560	2.0240	1.810	1.792	1.837	1.810	1.847	348,003	1.8321	-1.48%
2024-07-10	2.030	2.010	2.050	2.020	2.040	392,000	796,480	2.0318	1.837	1.819	1.856	1.828	1.847	433,070	1.8391	-0.98%
2024-07-09	2.050	2.030	2.060	2.040	2.090	369,000	759,730	2.0589	1.856	1.837	1.865	1.847	1.892	407,660	1.8636	-0.49%
2024-07-08	2.060	2.050	2.140	2.050	2.080	350,000	725,230	2.0721	1.865	1.856	1.937	1.856	1.883	386,670	1.8756	-2.83%
2024-07-05	2.120	2.090	2.120	2.120	2.120	1,000	2,120	2.1200	1.919	1.892	1.919	1.919	1.919	1,105	1.9189	1.44%
2024-07-04	2.090	2.090	2.110	2.090	2.150	467,000	983,690	2.1064	1.892	1.892	1.910	1.892	1.946	515,928	1.9066	-2.79%
2024-07-03	2.150	2.090	2.150	2.060	2.150	865,000	1,801,630	2.0828	1.946	1.892	1.946	1.865	1.946	955,627	1.8853	2.38%
2024-07-02	2.100	2.060	2.100	2.100	2.150	25,000	53,250	2.1300	1.901	1.865	1.901	1.901	1.946	27,619	1.9280	0.96%
2024-06-28	2.080	2.050	2.100	2.070	2.110	87,000	182,160	2.0938	1.883	1.856	1.901	1.874	1.910	96,115	1.8952	0.48%
2024-06-27	2.070	2.070	2.090	2.070	2.140	21,000	44,450	2.1167	1.874	1.874	1.892	1.874	1.937	23,200	1.9159	-3.27%
2024-06-26	2.140	2.030	2.140	2.060	2.140	118,000	247,800	2.1000	1.937	1.837	1.937	1.865	1.937	130,363	1.9008	1.90%
2024-06-25	2.100	2.040	2.110	2.060	2.100	302,000	634,970	2.1025	1.901	1.847	1.910	1.865	1.901	333,641	1.9032	-1.41%
2024-06-24	2.130	2.050	2.130	2.050	2.130	43,000	89,090	2.0719	1.928	1.856	1.928	1.856	1.928	47,505	1.8754	0.95%
2024-06-21	2.110	2.020	2.120	2.010	2.140	763,240	1,581,149	2.0716	1.910	1.828	1.919	1.819	1.937	843,205	1.8752	1.44%
2024-06-20	2.080	2.060	2.080	2.020	2.090	958,000	1,969,810	2.0562	1.883	1.865	1.883	1.828	1.892	1,058,371	1.8612	0.48%
2024-06-19	2.070	2.060	2.100	2.050	2.140	368,000	772,610	2.0995	1.874	1.865	1.901	1.856	1.937	406,556	1.9004	-0.48%
2024-06-18	2.080	2.080	2.090	2.080	2.100	113,000	236,120	2.0896	1.883	1.883	1.892	1.883	1.901	124,839	1.8914	0.00%
2024-06-17	2.080	2.080	2.100	2.070	2.110	1,064,000	2,219,170	2.0857	1.883	1.883	1.901	1.874	1.910	1,175,476	1.8879	0.00%
2024-06-14	2.080	2.080	2.100	2.080	2.100	113,000	237,240	2.0995	1.883	1.883	1.901	1.883	1.901	124,839	1.9004	-0.95%
2024-06-13	2.100	2.080	2.100	2.080	2.100	371,000	776,350	2.0926	1.901	1.883	1.901	1.883	1.901	409,870	1.8941	0.96%
2024-06-12	2.080	2.080	2.100	2.080	2.120	349,000	729,430	2.0901	1.883	1.883	1.901	1.883	1.919	385,565	1.8918	-0.95%
2024-06-11	2.100	2.100	2.110	2.080	2.100	211,000	441,620	2.0930	1.901	1.901	1.910	1.883	1.901	233,107	1.8945	-0.47%
2024-06-07	2.110	2.100	2.130	2.090	2.130	1,875,000	3,941,110	2.1019	1.910	1.901	1.928	1.892	1.928	2,071,445	1.9026	-0.47%
2024-06-06	2.120	2.120	2.150	2.110	2.170	120,000	259,600	2.1633	1.919	1.919	1.946	1.910	1.964	132,573	1.9582	-2.30%
2024-06-05	2.170	2.140	2.170	2.110	2.170	510,000	1,081,320	2.1202	1.964	1.937	1.964	1.910	1.964	563,433	1.9192	2.84%
2024-06-04	2.110	2.100	2.130	2.090	2.140	576,000	1,213,650	2.1070	1.910	1.901	1.928	1.892	1.937	636,348	1.9072	0.00%
2024-06-03	2.110	2.100	2.110	2.100	2.120	102,000	216,360	2.1212	1.910	1.901	1.910	1.901	1.919	112,687	1.9200	0.00%
2024-05-31	2.110	2.110	2.130	2.080	2.140	821,000	1,735,545	2.1139	1.910	1.910	1.928	1.883	1.937	907,017	1.9135	-0.94%
2024-05-30	2.130	2.120	2.150	2.100	2.170	344,000	734,780	2.1360	1.928	1.919	1.946	1.901	1.964	380,041	1.9334	-0.93%
2024-05-29	2.150	2.130	2.150	2.140	2.160	358,000	769,720	2.1501	1.946	1.928	1.946	1.937	1.955	395,508	1.9462	0.94%
2024-05-28	2.130	2.130	2.180	2.130	2.200	489,500	1,058,715	2.1628	1.928	1.928	1.973	1.928	1.991	540,785	1.9577	-1.84%
2024-05-27	2.170	2.160	2.170	2.130	2.180	542,000	1,169,300	2.1574	1.964	1.955	1.964	1.928	1.973	598,786	1.9528	0.00%
2024-05-24	2.170	2.120	2.170	2.120	2.170	67,000	144,200	2.1522	1.964	1.919	1.964	1.919	1.964	74,020	1.9481	-0.91%
2024-05-23	2.190	2.140	2.190	2.150	2.200	516,000	1,122,400	2.1752	1.982	1.937	1.982	1.946	1.991	570,062	1.9689	-0.45%
2024-05-22	2.200	2.170	2.200	2.180	2.210	488,000	1,072,750	2.1983	1.991	1.964	1.991	1.973	2.000	539,128	1.9898	-1.35%
2024-05-21	2.230	2.170	2.230	2.170	2.230	335,000	736,650	2.1990	2.019	1.964	2.019	1.964	2.019	370,098	1.9904	-0.89%
2024-05-20	2.250	2.220	2.250	2.230	2.270	513,000	1,153,315	2.2482	2.037	2.009	2.037	2.019	2.055	566,747	2.0350	0.00%
2024-05-17	2.250	2.210	2.250	2.160	2.300	585,000	1,292,370	2.2092	2.037	2.000	2.037	1.955	2.082	646,291	1.9997	2.74%
2024-05-16	2.190	2.190	2.210	2.180	2.300	139,000	306,310	2.2037	1.982	1.982	2.000	1.973	2.082	153,563	1.9947	0.92%
2024-05-14	2.170	2.150	2.170	2.170	2.200	176,000	383,430	2.1786	1.964	1.946	1.964	1.964	1.991	194,440	1.9720	-0.91%
2024-05-13	2.190	2.160	2.190	2.140	2.190	44,000	94,940	2.1577	1.982	1.955	1.982	1.937	1.982	48,610	1.9531	0.00%
2024-05-10	2.190	2.180	2.200	2.150	2.190	83,000	180,350	2.1729	1.982	1.973	1.991	1.946	1.982	91,696	1.9668	-0.45%
2024-05-09	2.200	2.150	2.200	2.170	2.210	89,000	194,870	2.1896	1.991	1.946	1.991	1.964	2.000	98,325	1.9819	0.00%
2024-05-08	2.200	2.140	2.200	2.200	2.210	58,000	127,680	2.2014	1.991	1.937	1.991	1.991	2.000	64,077	1.9926	0.00%
2024-05-07	2.200	2.180	2.200	2.200	2.230	14,000	30,890	2.2064	1.991	1.973	1.991	1.991	2.019	15,467	1.9972	0.46%
2024-05-06	2.190	2.190	2.220	2.100	2.190	181,000	384,060	2.1219	1.982	1.982	2.009	1.901	1.982	199,964	1.9207	-1.79%
2024-05-03	2.230	2.200	2.230	2.210	2.250	24,000	53,680	2.2367	2.019	1.991	2.019	2.000	2.037	26,515	2.0246	0.90%
2024-05-02	2.210	2.160	2.210	2.090	2.250	406,000	884,740	2.1792	2.000	1.955	2.000	1.892	2.037	448,537	1.9725	6.25%
2024-04-30	2.080	2.080	2.100	2.070	2.140	487,000	1,031,550	2.1182	1.883	1.883	1.901	1.874	1.937	538,023	1.9173	-1.89%
2024-04-29	2.120	2.100	2.140	2.100	2.160	356,000	752,570	2.1140	1.919	1.901	1.937	1.901	1.955	393,298	1.9135	1.44%
2024-04-26	2.090	2.090	2.120	2.040	2.120	666,000	1,384,820	2.0793	1.892	1.892	1.919	1.847	1.919	735,777	1.8821	-0.48%
2024-04-25	2.100	2.090	2.120	2.100	2.170	408,000	870,510	2.1336	1.901	1.892	1.919	1.901	1.964	450,747	1.9313	-3.23%
2024-04-24	2.170	2.130	2.180	2.130	2.190	380,000	825,420	2.1722	1.964	1.928	1.973	1.928	1.982	419,813	1.9662	-0.91%
2024-04-23	2.190	2.160	2.230	2.150	2.190	166,000	359,180	2.1637	1.982	1.955	2.019	1.946	1.982	183,392	1.9585	0.46%
2024-04-22	2.180	2.170	2.180	2.160	2.250	329,000	722,070	2.1947	1.973	1.964	1.973	1.955	2.037	363,470	1.9866	-0.46%
2024-04-19	2.190	2.160	2.190	2.140	2.230	112,000	244,940	2.1870	1.982	1.955	1.982	1.937	2.019	123,734	1.9796	-1.79%
2024-04-18	2.230	2.190	2.240	2.190	2.250	607,000	1,348,420	2.2214	2.019	1.982	2.028	1.982	2.037	670,596	2.0108	0.45%
2024-04-17	2.220	2.150	2.250	2.160	2.220	303,000	661,000	2.1815	2.009	1.946	2.037	1.955	2.009	334,746	1.9746	3.26%
2024-04-16	2.150	2.150	2.180	2.150	2.200	29,000	63,230	2.1803	1.946	1.946	1.973	1.946	1.991	32,038	1.9736	-1.83%
2024-04-15	2.190	2.180	2.210	2.160	2.210	374,000	819,080	2.1901	1.982	1.973	2.000	1.955	2.000	413,184	1.9824	-3.95%
2024-04-12	2.280	2.270	2.290	2.260	2.310	393,000	902,170	2.2956	2.064	2.055	2.073	2.046	2.091	434,175	2.0779	-0.87%
2024-04-11	2.300	2.280	2.320	2.280	2.360	189,000	438,800	2.3217	2.082	2.064	2.100	2.064	2.136	208,802	2.1015	-2.13%
2024-04-10	2.350	2.350	2.400	2.310	2.450	531,060	1,268,058	2.3878	2.127	2.127	2.172	2.091	2.218	586,700	2.1613	-1.26%
2024-04-09	2.380	2.370	2.400	2.360	2.470	456,000	1,094,116	2.3994	2.154	2.145	2.172	2.136	2.236	503,776	2.1718	-1.65%
2024-04-08	2.420	2.420	2.460	2.410	2.520	359,000	887,030	2.4708	2.190	2.190	2.227	2.181	2.281	396,613	2.2365	-6.92%
2024-04-05	2.600	2.420	2.600	-	-	0	0	-	2.353	2.190	2.353	-	-	0	-	-0.76%
2024-04-03	2.620	2.460	2.620	2.720	2.720	1,000	2,720	2.7200	2.372	2.227	2.372	2.462	2.462	1,105	2.4620	5.65%
2024-04-02	2.480	2.480	2.500	2.450	2.520	150,000	373,720	2.4915	2.245	2.245	2.263	2.218	2.281	165,716	2.2552	-1.59%
2024-03-28	2.520	2.430	2.590	2.340	2.520	56,000	135,050	2.4116	2.281	2.200	2.344	2.118	2.281	61,867	2.1829	5.88%
2024-03-27	2.380	2.380	2.570	2.380	2.480	18,000	44,380	2.4656	2.154	2.154	2.326	2.154	2.245	19,886	2.2317	-2.46%
2024-03-26	2.440	2.400	2.450	2.350	2.440	26,000	62,955	2.4213	2.209	2.172	2.218	2.127	2.209	28,724	2.1917	-1.61%
2024-03-25	2.480	2.410	2.600	2.350	2.490	56,000	135,160	2.4136	2.245	2.181	2.353	2.127	2.254	61,867	2.1847	0.81%
2024-03-22	2.540	2.500	2.550	2.490	2.550	52,000	130,470	2.5090	2.227	2.192	2.235	2.183	2.235	59,316	2.1996	-0.39%
2024-03-21	2.550	2.530	2.560	2.540	2.780	1,083,000	2,891,234	2.6697	2.235	2.218	2.244	2.227	2.437	1,235,376	2.3404	-4.49%
2024-03-20	2.670	2.590	2.680	2.670	2.690	1,025,000	2,756,850	2.6896	2.341	2.271	2.349	2.341	2.358	1,169,216	2.3579	-0.74%
2024-03-19	2.690	2.550	2.690	2.660	2.690	1,965,000	5,227,410	2.6603	2.358	2.235	2.358	2.332	2.358	2,241,472	2.3321	1.13%
2024-03-18	2.660	2.610	2.700	2.610	2.680	829,000	2,201,470	2.6556	2.332	2.288	2.367	2.288	2.349	945,639	2.3280	0.00%
2024-03-15	2.660	2.550	2.660	2.580	2.660	175,000	456,120	2.6064	2.332	2.235	2.332	2.262	2.332	199,622	2.2849	0.00%
2024-03-14	2.660	2.610	2.680	2.610	2.700	390,000	1,040,540	2.6681	2.332	2.288	2.349	2.288	2.367	444,872	2.3390	1.14%
2024-03-13	2.630	2.620	2.650	2.620	2.710	828,220	2,193,300	2.6482	2.306	2.297	2.323	2.297	2.376	944,749	2.3216	-6.07%
2024-03-12	2.800	2.780	2.810	2.730	2.840	146,000	405,850	2.7798	2.455	2.437	2.463	2.393	2.490	166,542	2.4369	-1.75%
2024-03-11	2.850	2.830	2.860	2.820	2.900	307,000	875,600	2.8521	2.498	2.481	2.507	2.472	2.542	350,194	2.5003	-1.72%
2024-03-08	2.900	2.860	2.900	2.860	2.940	339,000	986,960	2.9114	2.542	2.507	2.542	2.507	2.577	386,697	2.5523	1.40%
2024-03-07	2.860	2.860	2.890	2.820	3.010	532,000	1,553,340	2.9198	2.507	2.507	2.534	2.472	2.639	606,852	2.5597	0.00%
2024-03-06	2.860	2.830	2.860	2.840	2.920	364,000	1,049,490	2.8832	2.507	2.481	2.507	2.490	2.560	415,214	2.5276	0.70%
2024-03-05	2.840	2.810	2.850	2.710	2.950	459,000	1,312,780	2.8601	2.490	2.463	2.498	2.376	2.586	523,581	2.5073	5.19%
2024-03-04	2.700	2.680	2.750	2.610	2.700	94,000	250,860	2.6687	2.367	2.349	2.411	2.288	2.367	107,226	2.3396	1.89%
2024-03-01	2.650	2.630	2.680	2.600	2.650	8,000	21,150	2.6438	2.323	2.306	2.349	2.279	2.323	9,126	2.3177	-1.12%
2024-02-29	2.680	2.640	2.680	2.660	2.680	37,000	98,810	2.6705	2.349	2.314	2.349	2.332	2.349	42,206	2.3411	0.75%
2024-02-28	2.660	2.610	2.670	2.600	2.680	45,000	118,590	2.6353	2.332	2.288	2.341	2.279	2.349	51,331	2.3103	1.14%
2024-02-27	2.630	2.620	2.630	2.520	2.690	339,000	876,620	2.5859	2.306	2.297	2.306	2.209	2.358	386,697	2.2669	1.15%
2024-02-26	2.600	2.590	2.600	2.560	2.660	22,000	57,450	2.6114	2.279	2.271	2.279	2.244	2.332	25,095	2.2893	-1.89%
2024-02-23	2.650	2.640	2.670	2.510	2.660	252,280	656,838	2.6036	2.323	2.314	2.341	2.200	2.332	287,775	2.2825	2.71%
2024-02-22	2.580	2.530	2.610	2.400	2.580	350,000	878,920	2.5112	2.262	2.218	2.288	2.104	2.262	399,244	2.2015	3.61%
2024-02-21	2.490	2.480	2.490	2.390	2.550	296,000	733,030	2.4765	2.183	2.174	2.183	2.095	2.235	337,647	2.1710	-3.86%
2024-02-20	2.590	2.530	2.590	2.520	2.640	456,000	1,185,805	2.6004	2.271	2.218	2.271	2.209	2.314	520,158	2.2797	-1.52%
2024-02-19	2.630	2.510	2.630	2.560	2.640	434,000	1,136,090	2.6177	2.306	2.200	2.306	2.244	2.314	495,063	2.2948	0.00%
2024-02-16	2.630	2.630	2.640	2.600	2.630	326,000	852,070	2.6137	2.306	2.306	2.314	2.279	2.306	371,868	2.2913	0.77%
2024-02-15	2.610	2.500	2.610	2.580	2.640	261,000	680,670	2.6079	2.288	2.192	2.288	2.262	2.314	297,722	2.2863	0.38%
2024-02-14	2.600	2.580	2.600	2.560	2.610	336,000	870,460	2.5907	2.279	2.262	2.279	2.244	2.288	383,275	2.2711	0.78%
2024-02-09	2.580	2.450	2.590	-	-	0	0	-	2.262	2.148	2.271	-	-	0	-	-0.39%
2024-02-08	2.590	2.510	2.590	2.520	2.590	24,000	60,970	2.5404	2.271	2.200	2.271	2.209	2.271	27,377	2.2271	1.17%
2024-02-07	2.560	2.560	2.600	2.550	2.600	341,000	877,840	2.5743	2.244	2.244	2.279	2.235	2.279	388,978	2.2568	0.79%
2024-02-06	2.540	2.470	2.540	2.500	2.550	316,000	798,670	2.5274	2.227	2.165	2.227	2.192	2.235	360,461	2.2157	1.60%
2024-02-05	2.500	2.450	2.510	2.450	2.520	327,000	814,830	2.4918	2.192	2.148	2.200	2.148	2.209	373,008	2.1845	0.00%
2024-02-02	2.500	2.500	2.510	2.490	2.590	388,000	972,080	2.5054	2.192	2.192	2.200	2.183	2.271	442,591	2.1963	-0.79%
2024-02-01	2.520	2.470	2.520	2.480	2.540	69,000	173,670	2.5170	2.209	2.165	2.209	2.174	2.227	78,708	2.2065	0.80%
2024-01-31	2.500	2.470	2.540	2.500	2.510	21,000	52,540	2.5019	2.192	2.165	2.227	2.192	2.200	23,955	2.1933	-3.47%
2024-01-30	2.590	2.500	2.600	2.590	2.590	1,000	2,590	2.5900	2.271	2.192	2.279	2.271	2.271	1,141	2.2705	0.39%
2024-01-29	2.580	2.500	2.580	2.450	2.650	325,000	829,700	2.5529	2.262	2.192	2.262	2.148	2.323	370,727	2.2380	5.74%
2024-01-26	2.440	2.430	2.440	2.360	2.610	581,000	1,454,830	2.5040	2.139	2.130	2.139	2.069	2.288	662,746	2.1952	-3.56%
2024-01-25	2.530	2.520	2.560	2.510	2.550	282,000	711,640	2.5235	2.218	2.209	2.244	2.200	2.235	321,677	2.2123	1.61%
2024-01-24	2.490	2.480	2.490	2.450	2.600	565,000	1,431,010	2.5328	2.183	2.174	2.183	2.148	2.279	644,495	2.2204	-7.09%
2024-01-23	2.680	2.610	2.690	2.600	2.680	129,000	340,710	2.6412	2.349	2.288	2.358	2.279	2.349	147,150	2.3154	0.00%
2024-01-22	2.680	2.670	2.680	2.680	2.890	747,000	2,053,420	2.7489	2.349	2.341	2.349	2.349	2.534	852,102	2.4098	-2.90%
2024-01-19	2.760	2.730	2.760	2.600	2.810	256,000	696,730	2.7216	2.420	2.393	2.420	2.279	2.463	292,019	2.3859	6.98%
2024-01-18	2.580	2.510	2.580	2.410	2.580	83,000	203,800	2.4554	2.262	2.200	2.262	2.113	2.262	94,678	2.1526	5.74%
2024-01-17	2.440	2.440	2.470	2.400	2.470	190,000	463,910	2.4416	2.139	2.139	2.165	2.104	2.165	216,733	2.1405	-2.40%
2024-01-16	2.500	2.460	2.500	2.480	2.520	54,000	135,000	2.5000	2.192	2.157	2.192	2.174	2.209	61,598	2.1916	0.81%
2024-01-15	2.480	2.420	2.510	2.430	2.480	51,000	123,980	2.4310	2.174	2.122	2.200	2.130	2.174	58,176	2.1311	0.81%
2024-01-12	2.460	2.420	2.490	2.360	2.500	502,000	1,216,290	2.4229	2.157	2.122	2.183	2.069	2.192	572,631	2.1240	2.50%
2024-01-11	2.400	2.300	2.400	2.230	2.400	531,000	1,237,030	2.3296	2.104	2.016	2.104	1.955	2.104	605,711	2.0423	2.13%
2024-01-10	2.350	2.300	2.370	2.290	2.350	64,000	147,410	2.3033	2.060	2.016	2.078	2.008	2.060	73,005	2.0192	2.17%
2024-01-09	2.300	2.300	2.350	2.270	2.370	558,000	1,295,220	2.3212	2.016	2.016	2.060	1.990	2.078	636,510	2.0349	-1.71%
2024-01-08	2.340	2.260	2.350	2.250	2.400	425,000	995,230	2.3417	2.051	1.981	2.060	1.972	2.104	484,797	2.0529	2.63%
2024-01-05	2.280	2.280	2.390	2.280	2.380	413,000	961,770	2.3287	1.999	1.999	2.095	1.999	2.086	471,108	2.0415	0.88%
2024-01-04	2.260	2.250	2.500	2.230	2.340	305,000	699,110	2.2922	1.981	1.972	2.192	1.955	2.051	347,913	2.0094	-2.59%
2024-01-03	2.320	2.210	2.320	2.250	2.370	676,000	1,572,140	2.3257	2.034	1.937	2.034	1.972	2.078	771,112	2.0388	2.20%
2024-01-02	2.270	2.260	2.390	2.240	2.320	73,000	168,050	2.3021	1.990	1.981	2.095	1.964	2.034	83,271	2.0181	-5.42%
2023-12-29	2.400	2.350	2.440	2.300	2.400	20,000	46,700	2.3350	2.104	2.060	2.139	2.016	2.104	22,814	2.0470	4.35%
2023-12-28	2.300	2.210	2.350	2.210	2.300	178,000	396,990	2.2303	2.016	1.937	2.060	1.937	2.016	203,044	1.9552	2.68%
2023-12-27	2.240	2.240	2.250	2.240	2.240	5,000	11,200	2.2400	1.964	1.964	1.972	1.964	1.964	5,703	1.9637	1.36%
2023-12-22	2.210	2.160	2.230	2.180	2.260	192,000	427,040	2.2242	1.937	1.894	1.955	1.911	1.981	219,014	1.9498	1.38%
2023-12-21	2.180	2.150	2.210	2.170	2.190	27,000	58,850	2.1796	1.911	1.885	1.937	1.902	1.920	30,799	1.9108	0.00%
2023-12-20	2.180	2.180	2.220	2.180	2.210	9,000	19,820	2.2022	1.911	1.911	1.946	1.911	1.937	10,266	1.9306	-0.46%
2023-12-19	2.190	2.190	2.200	2.170	2.210	357,000	783,430	2.1945	1.920	1.920	1.929	1.902	1.937	407,229	1.9238	-1.35%
2023-12-18	2.220	2.170	2.220	2.160	2.230	52,000	115,260	2.2165	1.946	1.902	1.946	1.894	1.955	59,316	1.9431	-0.45%
2023-12-15	2.230	2.190	2.230	2.190	2.300	646,000	1,442,830	2.2335	1.955	1.920	1.955	1.920	2.016	736,891	1.9580	1.83%
2023-12-14	2.190	2.190	2.260	2.170	2.280	338,000	758,020	2.2427	1.920	1.920	1.981	1.902	1.999	385,556	1.9660	-0.45%
2023-12-13	2.200	2.200	2.250	2.190	2.270	404,000	901,890	2.2324	1.929	1.929	1.972	1.920	1.990	460,842	1.9570	-2.65%
2023-12-12	2.260	2.230	2.260	2.170	2.280	438,000	976,740	2.2300	1.981	1.955	1.981	1.902	1.999	499,626	1.9549	2.26%
2023-12-11	2.210	2.200	2.250	2.170	2.260	352,000	774,400	2.2000	1.937	1.929	1.972	1.902	1.981	401,526	1.9286	-2.21%
2023-12-08	2.260	2.260	2.310	2.160	2.260	27,000	60,560	2.2430	1.981	1.981	2.025	1.894	1.981	30,799	1.9663	2.26%
2023-12-07	2.210	2.180	2.200	2.170	2.260	391,000	866,080	2.2150	1.937	1.911	1.929	1.902	1.981	446,013	1.9418	-4.33%
2023-12-06	2.310	2.310	2.350	2.230	2.310	33,000	75,170	2.2779	2.025	2.025	2.060	1.955	2.025	37,643	1.9969	4.52%
2023-12-05	2.210	2.210	2.380	2.180	2.420	423,000	999,690	2.3633	1.937	1.937	2.086	1.911	2.122	482,515	2.0718	-9.43%
2023-12-04	2.440	2.350	2.440	2.330	2.490	420,000	1,000,920	2.3831	2.139	2.060	2.139	2.043	2.183	479,093	2.0892	5.17%
2023-12-01	2.320	2.320	2.550	2.200	2.500	568,000	1,332,520	2.3460	2.034	2.034	2.235	1.929	2.192	647,917	2.0566	5.45%
2023-11-30	2.200	2.140	2.200	2.120	2.200	266,048	568,509	2.1369	1.929	1.876	1.929	1.859	1.929	303,481	1.8733	5.26%
2023-11-29	2.090	2.090	2.130	2.040	2.150	340,000	704,090	2.0709	1.832	1.832	1.867	1.788	1.885	387,837	1.8154	0.00%
2023-11-28	2.090	2.090	2.190	2.090	2.230	29,000	63,350	2.1845	1.832	1.832	1.920	1.832	1.955	33,080	1.9150	-9.13%
2023-11-27	2.300	2.240	2.300	2.220	2.300	394,000	894,880	2.2713	2.016	1.964	2.016	1.946	2.016	449,435	1.9911	0.00%
2023-11-24	2.300	2.230	2.300	2.200	2.280	9,000	20,450	2.2722	2.016	1.955	2.016	1.929	1.999	10,266	1.9920	0.88%
2023-11-23	2.280	2.250	2.280	2.210	2.300	39,000	89,140	2.2856	1.999	1.972	1.999	1.937	2.016	44,487	2.0037	-1.72%
2023-11-22	2.320	2.250	2.320	2.260	2.260	3,000	6,800	2.2667	2.034	1.972	2.034	1.981	1.981	3,422	1.9871	0.00%
2023-11-21	2.320	2.280	2.320	2.320	2.320	1,000	2,320	2.3200	2.034	1.999	2.034	2.034	2.034	1,141	2.0338	0.00%
2023-11-20	2.320	2.300	2.340	2.270	2.320	327,000	752,650	2.3017	2.034	2.016	2.051	1.990	2.034	373,008	2.0178	0.00%
2023-11-17	2.320	2.270	2.320	2.320	2.320	11,000	25,520	2.3200	2.034	1.990	2.034	2.034	2.034	12,548	2.0338	0.00%
2023-11-16	2.320	2.270	2.330	2.320	2.320	2,000	4,640	2.3200	2.034	1.990	2.043	2.034	2.034	2,281	2.0338	0.87%
2023-11-15	2.300	2.290	2.300	2.290	2.330	389,000	896,320	2.3042	2.016	2.008	2.016	2.008	2.043	443,732	2.0200	1.77%
2023-11-14	2.260	2.160	2.270	-	-	0	0	-	1.981	1.894	1.990	-	-	0	-	-1.31%
2023-11-13	2.290	2.280	2.290	2.190	2.310	418,000	942,730	2.2553	2.008	1.999	2.008	1.920	2.025	476,812	1.9772	1.78%
2023-11-10	2.250	2.230	2.250	2.150	2.250	351,000	774,910	2.2077	1.972	1.955	1.972	1.885	1.972	400,385	1.9354	6.13%
2023-11-09	2.120	2.120	2.150	2.100	2.160	364,000	768,050	2.1100	1.859	1.859	1.885	1.841	1.894	415,214	1.8498	0.47%
2023-11-08	2.110	2.110	2.230	2.050	2.110	457,000	946,700	2.0716	1.850	1.850	1.955	1.797	1.850	521,299	1.8160	2.43%
2023-11-07	2.060	2.050	2.080	2.060	2.090	62,000	128,560	2.0735	1.806	1.797	1.823	1.806	1.832	70,723	1.8178	-2.83%
2023-11-06	2.120	2.100	2.120	2.080	2.150	307,000	648,780	2.1133	1.859	1.841	1.859	1.823	1.885	350,194	1.8526	0.47%
2023-11-03	2.110	2.110	2.130	2.100	2.130	536,000	1,133,430	2.1146	1.850	1.850	1.867	1.841	1.867	611,414	1.8538	0.96%
2023-11-02	2.090	2.090	2.120	2.060	2.150	380,000	802,525	2.1119	1.832	1.832	1.859	1.806	1.885	433,465	1.8514	-1.42%
2023-11-01	2.120	2.100	2.130	2.100	2.120	335,000	706,760	2.1097	1.859	1.841	1.867	1.841	1.859	382,134	1.8495	0.47%
2023-10-31	2.110	2.070	2.110	2.070	2.180	377,000	799,280	2.1201	1.850	1.815	1.850	1.815	1.911	430,043	1.8586	-3.21%
2023-10-30	2.180	2.140	2.180	2.150	2.220	456,000	995,750	2.1837	1.911	1.876	1.911	1.885	1.946	520,158	1.9143	-1.36%
2023-10-27	2.210	2.120	2.210	2.110	2.230	109,000	237,800	2.1817	1.937	1.859	1.937	1.850	1.955	124,336	1.9126	1.38%
2023-10-26	2.180	2.150	2.170	2.150	2.250	124,000	270,320	2.1800	1.911	1.885	1.902	1.885	1.972	141,447	1.9111	0.93%
2023-10-25	2.160	2.130	2.170	2.130	2.200	40,018,000	83,239,040	2.0800	1.894	1.867	1.902	1.867	1.929	45,648,468	1.8235	-1.82%
2023-10-24	2.200	2.120	2.260	2.200	2.230	156,000	344,860	2.2106	1.929	1.859	1.981	1.929	1.955	177,949	1.9380	-0.90%
2023-10-20	2.220	2.220	2.260	2.220	2.340	115,000	263,760	2.2936	1.946	1.946	1.981	1.946	2.051	131,180	2.0107	-6.33%
2023-10-19	2.370	2.400	2.530	2.290	2.400	61,000	145,760	2.3895	2.078	2.104	2.218	2.008	2.104	69,583	2.0948	-1.25%
2023-10-18	2.400	2.400	2.500	2.270	2.350	4,000	9,320	2.3300	2.104	2.104	2.192	1.990	2.060	4,563	2.0426	3.90%
2023-10-17	2.310	2.290	2.350	2.310	2.350	3,000	7,010	2.3367	2.025	2.008	2.060	2.025	2.060	3,422	2.0485	1.32%
2023-10-16	2.280	2.230	2.300	2.210	2.300	350,000	793,820	2.2681	1.999	1.955	2.016	1.937	2.016	399,244	1.9883	0.44%
2023-10-13	2.270	2.270	2.300	2.250	2.390	333,000	770,580	2.3141	1.990	1.990	2.016	1.972	2.095	379,853	2.0286	-4.62%
2023-10-12	2.380	2.380	2.400	2.250	2.380	356,000	836,330	2.3492	2.086	2.086	2.104	1.972	2.086	406,089	2.0595	0.42%
2023-10-11	2.370	2.330	2.390	2.260	2.520	352,000	829,810	2.3574	2.078	2.043	2.095	1.981	2.209	401,526	2.0666	-2.07%
2023-10-10	2.420	2.410	2.500	2.390	2.520	343,000	828,840	2.4164	2.122	2.113	2.192	2.095	2.209	391,260	2.1184	0.83%
2023-10-09	2.400	2.400	2.460	2.400	2.480	3,000	7,300	2.4333	2.104	2.104	2.157	2.104	2.174	3,422	2.1332	2.13%
2023-10-06	2.350	2.350	2.370	2.350	2.390	335,000	791,540	2.3628	2.060	2.060	2.078	2.060	2.095	382,134	2.0714	1.29%
2023-10-05	2.320	2.310	2.350	2.310	2.400	331,000	778,810	2.3529	2.034	2.025	2.060	2.025	2.104	377,571	2.0627	0.87%
2023-10-04	2.300	2.300	2.350	2.300	2.480	338,000	813,890	2.4080	2.016	2.016	2.060	2.016	2.174	385,556	2.1110	-4.96%
2023-10-03	2.420	2.410	2.420	2.420	2.580	345,000	871,840	2.5271	2.122	2.113	2.122	2.122	2.262	393,541	2.2154	-8.68%
2023-09-29	2.650	2.590	2.620	2.510	2.650	349,000	894,890	2.5642	2.323	2.271	2.297	2.200	2.323	398,104	2.2479	2.71%
2023-09-28	2.580	2.520	2.590	2.520	2.610	362,000	930,280	2.5698	2.262	2.209	2.271	2.209	2.288	412,933	2.2529	-0.77%
2023-09-27	2.600	2.570	2.600	2.570	2.610	307,000	796,040	2.5930	2.279	2.253	2.279	2.253	2.288	350,194	2.2731	-4.41%
2023-09-26	2.720	2.660	2.720	2.590	2.720	310,000	815,400	2.6303	2.385	2.332	2.385	2.271	2.385	353,617	2.3059	5.02%
2023-09-25	2.590	2.590	2.630	2.550	2.660	431,000	1,131,510	2.6253	2.271	2.271	2.306	2.235	2.332	491,641	2.3015	-3.00%
2023-09-22	2.670	2.610	2.670	2.590	2.670	339,000	890,650	2.6273	2.341	2.288	2.341	2.271	2.341	386,697	2.3032	-0.37%
2023-09-21	2.680	2.610	2.680	2.580	2.680	350,000	924,010	2.6400	2.349	2.288	2.349	2.262	2.349	399,244	2.3144	1.52%
2023-09-20	2.640	2.690	2.700	2.600	2.650	301,000	793,790	2.6372	2.314	2.358	2.367	2.279	2.323	343,350	2.3119	0.00%
2023-09-19	2.640	2.630	2.680	2.560	2.690	385,000	1,016,205	2.6395	2.314	2.306	2.349	2.244	2.358	439,169	2.3139	0.76%
2023-09-18	2.620	2.650	2.680	2.580	2.720	380,000	1,008,250	2.6533	2.297	2.323	2.349	2.262	2.385	433,465	2.3260	-4.38%
2023-09-15	2.740	2.640	2.790	2.660	2.740	43,000	114,830	2.6705	2.402	2.314	2.446	2.332	2.402	49,050	2.3411	0.74%
2023-09-14	2.720	2.670	2.760	2.610	2.720	65,000	172,780	2.6582	2.385	2.341	2.420	2.288	2.385	74,145	2.3303	1.87%
2023-09-13	2.670	2.670	2.750	2.600	2.670	9,000	23,620	2.6244	2.341	2.341	2.411	2.279	2.341	10,266	2.3007	1.52%
2023-09-12	2.630	2.630	2.730	2.630	2.660	63,000	166,800	2.6476	2.306	2.306	2.393	2.306	2.332	71,864	2.3211	-1.50%
2023-09-11	2.670	2.600	2.630	2.670	2.680	17,000	45,540	2.6788	2.341	2.279	2.306	2.341	2.349	19,392	2.3484	-0.37%
2023-09-07	2.680	2.580	2.640	2.550	2.680	3,000	7,910	2.6367	2.349	2.262	2.314	2.235	2.349	3,422	2.3114	0.00%
2023-09-06	2.680	2.610	2.640	2.680	2.680	23,000	61,640	2.6800	2.349	2.288	2.314	2.349	2.349	26,236	2.3494	-0.74%
2023-09-05	2.700	2.500	2.660	2.630	2.700	4,000	10,660	2.6650	2.367	2.192	2.332	2.306	2.367	4,563	2.3363	1.50%
2023-09-04	2.660	2.550	2.630	2.520	2.690	416,000	1,109,070	2.6660	2.332	2.235	2.306	2.209	2.358	474,531	2.3372	-1.85%
2023-08-31	2.710	2.620	2.710	2.690	2.720	103,000	278,270	2.7017	2.376	2.297	2.376	2.358	2.385	117,492	2.3684	0.37%
2023-08-30	2.700	2.620	2.700	2.670	2.700	5,000	13,420	2.6840	2.367	2.297	2.367	2.341	2.367	5,703	2.3529	0.00%
2023-08-29	2.700	2.650	2.700	2.710	2.710	1,000	2,710	2.7100	2.367	2.323	2.367	2.376	2.376	1,141	2.3757	0.75%
2023-08-28	2.680	2.620	2.660	2.600	2.760	118,000	316,890	2.6855	2.349	2.297	2.332	2.279	2.420	134,602	2.3543	-2.90%
2023-08-25	2.760	2.550	2.760	2.550	2.800	4,000	10,690	2.6725	2.420	2.235	2.420	2.235	2.455	4,563	2.3429	6.98%
2023-08-24	2.580	2.580	2.610	2.560	2.610	96,000	249,540	2.5994	2.262	2.262	2.288	2.244	2.288	109,507	2.2788	-0.77%
2023-08-23	2.600	2.600	2.630	2.450	2.700	41,000	105,100	2.5634	2.279	2.279	2.306	2.148	2.367	46,769	2.2472	-0.38%
2023-08-22	2.610	2.610	2.630	2.600	2.610	11,061,000	25,239,160	2.2818	2.288	2.288	2.306	2.279	2.288	12,617,265	2.0004	-3.33%
2023-08-21	2.700	2.550	2.700	2.560	2.700	38,000	101,960	2.6832	2.367	2.235	2.367	2.244	2.367	43,347	2.3522	2.66%
2023-08-18	2.710	2.640	2.710	2.650	2.750	77,000	207,640	2.6966	2.306	2.246	2.306	2.255	2.340	90,506	2.2942	0.74%
2023-08-17	2.690	2.690	2.750	-	-	0	0	-	2.289	2.289	2.340	-	-	0	-	2.67%
2023-08-16	2.620	2.600	2.760	2.620	2.760	229,000	621,910	2.7158	2.229	2.212	2.348	2.229	2.348	269,166	2.3105	-3.68%
2023-08-15	2.720	2.680	2.730	2.660	2.730	250,000	679,910	2.7196	2.314	2.280	2.323	2.263	2.323	293,849	2.3138	-0.73%
2023-08-14	2.740	2.740	2.800	-	-	0	0	-	2.331	2.331	2.382	-	-	0	-	3.01%
2023-08-11	2.660	2.670	2.680	2.610	2.700	344,000	912,470	2.6525	2.263	2.272	2.280	2.221	2.297	404,336	2.2567	-1.48%
2023-08-10	2.700	2.660	2.700	2.700	2.700	36,000	97,200	2.7000	2.297	2.263	2.297	2.297	2.297	42,314	2.2971	0.00%
2023-08-09	2.700	2.690	2.850	2.700	2.770	156,000	424,860	2.7235	2.297	2.289	2.425	2.297	2.357	183,362	2.3171	-2.17%
2023-08-08	2.760	2.760	2.830	2.690	2.750	137,000	373,360	2.7253	2.348	2.348	2.408	2.289	2.340	161,029	2.3186	1.47%
2023-08-07	2.720	2.710	2.810	2.690	2.770	172,000	464,990	2.7034	2.314	2.306	2.391	2.289	2.357	202,168	2.3000	-0.37%
2023-08-04	2.730	2.680	2.730	2.650	2.730	238,193	638,933	2.6824	2.323	2.280	2.323	2.255	2.323	279,971	2.2821	1.11%
2023-08-03	2.700	2.700	2.720	2.630	2.700	92,000	245,000	2.6630	2.297	2.297	2.314	2.238	2.297	108,136	2.2657	0.37%
2023-08-02	2.690	2.650	2.700	2.650	2.700	123,000	328,920	2.6741	2.289	2.255	2.297	2.255	2.297	144,574	2.2751	1.89%
2023-08-01	2.640	2.640	2.690	2.580	2.700	423,000	1,127,670	2.6659	2.246	2.246	2.289	2.195	2.297	497,193	2.2681	-1.49%
2023-07-31	2.680	2.660	2.680	2.640	2.720	164,000	433,960	2.6461	2.280	2.263	2.280	2.246	2.314	192,765	2.2512	0.00%
2023-07-28	2.680	2.650	2.680	2.590	2.680	8,000	20,930	2.6163	2.280	2.255	2.280	2.204	2.280	9,403	2.2258	3.47%
2023-07-27	2.590	2.590	2.620	2.530	2.640	205,000	532,670	2.5984	2.204	2.204	2.229	2.152	2.246	240,956	2.2107	0.00%
2023-07-26	2.590	2.590	2.690	2.590	2.700	463,000	1,204,210	2.6009	2.204	2.204	2.289	2.204	2.297	544,209	2.2128	-3.72%
2023-07-25	2.690	2.510	2.690	2.590	2.690	350,000	916,800	2.6194	2.289	2.135	2.289	2.204	2.289	411,389	2.2285	-2.89%
2023-07-24	2.770	2.570	2.770	2.570	2.790	18,000	47,770	2.6539	2.357	2.186	2.357	2.186	2.374	21,157	2.2579	6.54%
2023-07-21	2.600	2.550	2.800	2.550	2.600	48,000	122,450	2.5510	2.212	2.169	2.382	2.169	2.212	56,419	2.1704	1.96%
2023-07-20	2.550	2.550	2.600	2.520	2.620	303,000	783,160	2.5847	2.169	2.169	2.212	2.144	2.229	356,145	2.1990	-3.41%
2023-07-19	2.640	2.630	2.640	2.520	2.660	57,000	148,430	2.6040	2.246	2.238	2.246	2.144	2.263	66,998	2.2155	1.54%
2023-07-18	2.600	2.600	2.760	2.550	2.560	16,000	40,950	2.5594	2.212	2.212	2.348	2.169	2.178	18,806	2.1775	1.17%
2023-07-14	2.570	2.560	2.640	2.500	2.570	29,000	74,020	2.5524	2.186	2.178	2.246	2.127	2.186	34,086	2.1715	0.39%
2023-07-13	2.560	2.550	2.640	2.550	2.580	166,000	425,850	2.5654	2.178	2.169	2.246	2.169	2.195	195,116	2.1825	0.00%
2023-07-12	2.560	2.560	2.570	2.540	2.560	24,000	61,400	2.5583	2.178	2.178	2.186	2.161	2.178	28,210	2.1766	1.19%
2023-07-11	2.530	2.530	2.620	-	-	0	0	-	2.152	2.152	2.229	-	-	0	-	0.80%
2023-07-10	2.510	2.500	2.600	2.510	2.570	3,000	7,590	2.5300	2.135	2.127	2.212	2.135	2.186	3,526	2.1525	-0.40%
2023-07-07	2.520	2.510	2.650	-	-	0	0	-	2.144	2.135	2.255	-	-	0	-	0.00%
2023-07-06	2.520	2.520	2.590	2.470	2.560	21,000	53,090	2.5281	2.144	2.144	2.204	2.101	2.178	24,683	2.1508	-0.40%
2023-07-05	2.530	2.490	2.530	2.480	2.630	65,000	168,650	2.5946	2.152	2.118	2.152	2.110	2.238	76,401	2.2074	-1.56%
2023-07-04	2.570	2.500	2.640	-	-	0	0	-	2.186	2.127	2.246	-	-	0	-	-1.15%
2023-07-03	2.600	2.560	2.600	2.540	2.600	5,000	12,760	2.5520	2.212	2.178	2.212	2.161	2.212	5,877	2.1712	2.77%
2023-06-30	2.530	2.530	2.550	2.420	2.550	132,000	330,430	2.5033	2.152	2.152	2.169	2.059	2.169	155,152	2.1297	4.98%
2023-06-29	2.410	2.410	2.540	2.400	2.690	643,000	1,635,280	2.5432	2.050	2.050	2.161	2.042	2.289	755,780	2.1637	-12.36%
2023-06-28	2.750	2.650	2.770	2.750	2.750	1,000	2,750	2.7500	2.340	2.255	2.357	2.340	2.340	1,175	2.3396	0.36%
2023-06-27	2.740	2.590	2.810	-	-	0	0	-	2.331	2.204	2.391	-	-	0	-	1.11%
2023-06-26	2.710	2.700	2.810	2.710	2.710	2,000	5,400	2.7000	2.306	2.297	2.391	2.306	2.306	2,351	2.2971	0.37%
2023-06-23	2.700	2.700	2.820	-	-	0	0	-	2.297	2.297	2.399	-	-	0	-	0.00%
2023-06-21	2.700	2.700	2.820	2.700	2.790	38,000	104,180	2.7416	2.297	2.297	2.399	2.297	2.374	44,665	2.3325	-5.26%
2023-06-20	2.850	2.780	2.870	2.850	2.850	3,000	8,550	2.8500	2.425	2.365	2.442	2.425	2.425	3,526	2.4247	1.06%
2023-06-19	2.820	2.780	2.820	-	-	0	0	-	2.399	2.365	2.399	-	-	0	-	-1.05%
2023-06-16	2.850	2.780	2.850	-	-	0	0	-	2.425	2.365	2.425	-	-	0	-	0.00%
2023-06-15	2.850	2.780	2.860	2.850	2.850	5,000	14,250	2.8500	2.425	2.365	2.433	2.425	2.425	5,877	2.4247	1.06%
2023-06-14	2.820	2.810	2.850	2.820	2.820	10,000	28,200	2.8200	2.399	2.391	2.425	2.399	2.399	11,754	2.3992	0.00%
2023-06-13	2.820	2.820	2.850	-	-	0	0	-	2.399	2.399	2.425	-	-	0	-	0.00%
2023-06-12	2.820	2.810	2.820	2.810	2.900	129,000	370,830	2.8747	2.399	2.391	2.399	2.391	2.467	151,626	2.4457	-3.09%
2023-06-09	2.910	2.840	2.910	2.840	2.910	6,000	17,110	2.8517	2.476	2.416	2.476	2.416	2.476	7,052	2.4261	0.00%
2023-06-08	2.910	2.840	2.950	2.820	2.910	16,000	45,400	2.8375	2.476	2.416	2.510	2.399	2.476	18,806	2.4141	1.04%
2023-06-07	2.880	2.800	2.880	2.800	2.880	29,000	82,670	2.8507	2.450	2.382	2.450	2.382	2.450	34,086	2.4253	0.00%
2023-06-06	2.880	2.850	2.880	2.880	2.880	3,000	8,640	2.8800	2.450	2.425	2.450	2.450	2.450	3,526	2.4502	0.00%
2023-06-05	2.880	2.820	2.900	-	-	0	0	-	2.450	2.399	2.467	-	-	0	-	0.00%
2023-06-02	2.880	2.810	2.880	2.810	2.880	14,000	40,050	2.8607	2.450	2.391	2.450	2.391	2.450	16,456	2.4338	4.35%
2023-06-01	2.760	2.760	2.870	2.760	2.830	62,000	174,340	2.8119	2.348	2.348	2.442	2.348	2.408	72,875	2.3923	-3.16%
2023-05-31	2.850	2.750	2.850	2.740	2.950	643,000	1,822,170	2.8339	2.425	2.340	2.425	2.331	2.510	755,780	2.4110	0.00%
2023-05-30	2.850	2.850	2.900	2.850	2.900	8,000	23,100	2.8875	2.425	2.425	2.467	2.425	2.467	9,403	2.4566	-2.06%
2023-05-29	2.910	2.900	2.930	2.850	2.950	26,000	74,800	2.8769	2.476	2.467	2.493	2.425	2.510	30,560	2.4476	2.46%
2023-05-25	2.840	2.840	2.920	2.840	2.890	24,000	68,860	2.8692	2.416	2.416	2.484	2.416	2.459	28,210	2.4410	-1.73%
2023-05-24	2.890	2.840	2.890	2.840	2.890	33,000	94,090	2.8512	2.459	2.416	2.459	2.416	2.459	38,788	2.4257	0.70%
2023-05-23	2.870	2.870	2.900	2.840	2.930	154,000	445,080	2.8901	2.442	2.442	2.467	2.416	2.493	181,011	2.4589	0.70%
2023-05-22	2.850	2.850	2.890	2.850	2.890	23,000	65,720	2.8574	2.425	2.425	2.459	2.425	2.459	27,034	2.4310	0.71%
2023-05-19	2.830	2.830	2.890	2.830	2.870	6,000	17,060	2.8433	2.408	2.408	2.459	2.408	2.442	7,052	2.4190	-2.75%
2023-05-18	2.910	2.850	2.930	2.860	2.920	12,000	34,490	2.8742	2.476	2.425	2.493	2.433	2.484	14,105	2.4453	1.75%
2023-05-17	2.860	2.860	2.900	2.850	2.990	135,000	397,460	2.9441	2.433	2.433	2.467	2.425	2.544	158,679	2.5048	-2.39%
2023-05-16	2.930	2.890	3.000	2.850	2.990	345,000	1,017,370	2.9489	2.493	2.459	2.552	2.425	2.544	405,512	2.5089	-1.01%
2023-05-15	2.960	2.860	2.960	2.850	2.960	10,000	28,800	2.8800	2.518	2.433	2.518	2.425	2.518	11,754	2.4502	1.72%
2023-05-12	2.910	2.910	2.970	2.830	2.930	105,000	302,650	2.8824	2.476	2.476	2.527	2.408	2.493	123,417	2.4523	2.83%
2023-05-11	2.830	2.850	2.930	2.830	2.890	43,000	123,980	2.8833	2.408	2.425	2.493	2.408	2.459	50,542	2.4530	-4.07%
2023-05-10	2.950	2.890	2.950	-	-	0	0	-	2.510	2.459	2.510	-	-	0	-	0.00%
2023-05-09	2.950	2.880	2.950	2.880	2.960	73,000	215,820	2.9564	2.510	2.450	2.510	2.450	2.518	85,804	2.5153	-0.34%
2023-05-08	2.960	2.870	2.970	2.860	2.970	48,000	140,080	2.9183	2.518	2.442	2.527	2.433	2.527	56,419	2.4829	-0.67%
2023-05-05	2.980	2.850	2.990	2.870	2.990	7,000	20,780	2.9686	2.535	2.425	2.544	2.442	2.544	8,228	2.5256	1.02%
2023-05-04	2.950	2.840	2.900	2.900	2.950	44,705	129,869	2.9050	2.510	2.416	2.467	2.467	2.510	52,546	2.4715	-0.34%
2023-05-03	2.960	2.910	2.960	2.910	2.960	56,000	164,420	2.9361	2.518	2.476	2.518	2.476	2.518	65,822	2.4979	2.07%
2023-05-02	2.900	2.900	3.000	2.900	3.000	29,000	84,920	2.9283	2.467	2.467	2.552	2.467	2.552	34,086	2.4913	0.00%
2023-04-28	2.900	2.880	2.990	2.860	2.900	28,000	80,800	2.8857	2.467	2.450	2.544	2.433	2.467	32,911	2.4551	1.40%
2023-04-27	2.860	2.860	2.970	2.860	2.950	136,000	393,770	2.8954	2.433	2.433	2.527	2.433	2.510	159,854	2.4633	-3.38%
2023-04-26	2.960	2.910	2.960	2.910	2.990	32,000	94,730	2.9603	2.518	2.476	2.518	2.476	2.544	37,613	2.5186	1.37%
2023-04-25	2.920	2.920	3.000	2.910	2.950	27,000	79,140	2.9311	2.484	2.484	2.552	2.476	2.510	31,736	2.4937	-1.02%
2023-04-24	2.950	2.950	2.980	2.930	3.020	48,000	143,250	2.9844	2.510	2.510	2.535	2.493	2.569	56,419	2.5390	-1.34%
2023-04-21	2.990	2.890	3.010	2.890	3.020	66,000	194,760	2.9509	2.544	2.459	2.561	2.459	2.569	77,576	2.5106	-0.66%
2023-04-20	3.010	2.950	3.010	3.010	3.020	21,000	63,280	3.0133	2.561	2.510	2.561	2.561	2.569	24,683	2.5637	0.67%
2023-04-19	2.990	2.920	3.000	2.880	3.000	24,000	71,270	2.9696	2.544	2.484	2.552	2.450	2.552	28,210	2.5265	-0.66%
2023-04-18	3.010	2.900	3.010	3.000	3.010	9,000	27,030	3.0033	2.561	2.467	2.561	2.552	2.561	10,579	2.5552	-0.66%
2023-04-17	3.030	2.970	3.030	2.950	3.030	118,000	353,050	2.9919	2.578	2.527	2.578	2.510	2.578	138,697	2.5455	3.06%
2023-04-14	2.940	2.900	2.950	2.940	2.950	20,015,000	58,044,200	2.9000	2.501	2.467	2.510	2.501	2.510	23,525,560	2.4673	0.00%
2023-04-13	2.940	2.880	2.940	2.850	2.940	68,000	195,880	2.8806	2.501	2.450	2.501	2.425	2.501	79,927	2.4507	1.03%
2023-04-12	2.910	2.850	2.910	2.850	2.910	24,000	68,580	2.8575	2.476	2.425	2.476	2.425	2.476	28,210	2.4311	0.00%
2023-04-11	2.910	2.850	2.930	2.870	2.910	15,000	43,480	2.8987	2.476	2.425	2.493	2.442	2.476	17,631	2.4661	2.11%
2023-04-06	2.850	2.850	2.870	2.800	2.870	81,000	230,960	2.8514	2.425	2.425	2.442	2.382	2.442	95,207	2.4259	-1.38%
2023-04-04	2.890	2.890	2.900	2.800	2.900	55,000	155,750	2.8318	2.459	2.459	2.467	2.382	2.467	64,647	2.4092	-1.03%
2023-04-03	2.920	2.780	2.920	2.920	2.920	4,000	11,680	2.9200	2.484	2.365	2.484	2.484	2.484	4,702	2.4843	1.39%
2023-03-31	2.880	2.800	2.880	2.710	2.890	90,000	256,300	2.8478	2.450	2.382	2.450	2.306	2.459	105,786	2.4228	0.00%
2023-03-30	2.880	2.810	2.880	2.800	2.880	3,000	8,530	2.8433	2.450	2.391	2.450	2.382	2.450	3,526	2.4190	0.00%
2023-03-29	2.880	2.830	2.880	2.820	2.880	21,000	59,580	2.8371	2.450	2.408	2.450	2.399	2.450	24,683	2.4138	0.00%
2023-03-28	2.880	2.810	2.880	2.830	2.890	46,000	131,900	2.8674	2.450	2.391	2.450	2.408	2.459	54,068	2.4395	2.86%
2023-03-27	2.800	2.700	2.800	2.700	2.970	18,000	49,980	2.7767	2.382	2.297	2.382	2.297	2.527	21,157	2.3623	1.08%
2023-03-24	2.770	2.690	2.970	-	-	0	0	-	2.357	2.289	2.527	-	-	0	-	0.00%
2023-03-23	2.770	2.760	2.940	2.730	2.980	35,000	98,700	2.8200	2.357	2.348	2.501	2.323	2.535	41,139	2.3992	-4.48%
2023-03-22	2.900	2.790	2.940	2.710	2.920	120,000	331,780	2.7648	2.467	2.374	2.501	2.306	2.484	141,048	2.3523	4.69%
2023-03-21	2.850	2.850	2.900	2.820	2.950	155,000	445,620	2.8750	2.357	2.357	2.398	2.332	2.439	187,448	2.3773	-2.73%
2023-03-20	2.930	2.830	2.930	2.800	2.980	76,000	221,580	2.9155	2.423	2.340	2.423	2.315	2.464	91,910	2.4108	-1.01%
2023-03-17	2.960	2.960	3.010	2.870	3.000	244,000	724,060	2.9675	2.448	2.448	2.489	2.373	2.481	295,080	2.4538	-1.33%
2023-03-16	3.000	2.980	3.000	2.990	3.020	123,000	368,990	2.9999	2.481	2.464	2.481	2.472	2.497	148,749	2.4806	0.67%
2023-03-15	2.980	2.980	3.000	2.980	3.020	127,000	381,180	3.0014	2.464	2.464	2.481	2.464	2.497	153,587	2.4819	0.00%
2023-03-14	2.980	2.970	2.980	2.970	2.990	150,000	446,940	2.9796	2.464	2.456	2.464	2.456	2.472	181,401	2.4638	-1.65%
2023-03-13	3.030	3.000	3.030	2.950	3.100	90,000	271,270	3.0141	2.505	2.481	2.505	2.439	2.563	108,841	2.4924	2.02%
2023-03-10	2.970	2.970	3.000	2.930	3.050	58,000	172,880	2.9807	2.456	2.456	2.481	2.423	2.522	70,142	2.4647	-3.26%
2023-03-09	3.070	3.000	3.070	2.960	3.100	103,000	315,950	3.0675	2.539	2.481	2.539	2.448	2.563	124,562	2.5365	2.33%
2023-03-08	3.000	2.990	3.020	2.960	3.060	170,000	516,020	3.0354	2.481	2.472	2.497	2.448	2.530	205,588	2.5100	-0.66%
2023-03-07	3.020	3.000	3.040	2.970	3.040	26,000	78,380	3.0146	2.497	2.481	2.514	2.456	2.514	31,443	2.4928	1.00%
2023-03-06	2.990	2.990	3.020	2.930	2.990	17,000	50,030	2.9429	2.472	2.472	2.497	2.423	2.472	20,559	2.4335	0.00%
2023-03-03	2.990	2.960	3.000	2.930	3.050	132,000	394,150	2.9860	2.472	2.448	2.481	2.423	2.522	159,633	2.4691	2.40%
2023-03-02	2.920	2.920	2.960	2.920	3.050	59,000	174,490	2.9575	2.415	2.415	2.448	2.415	2.522	71,351	2.4455	-1.02%
2023-03-01	2.950	2.950	3.020	2.950	3.080	178,000	536,360	3.0133	2.439	2.439	2.497	2.439	2.547	215,263	2.4916	-2.32%
2023-02-28	3.020	2.960	3.020	2.980	3.020	253,000	757,890	2.9956	2.497	2.448	2.497	2.464	2.497	305,964	2.4771	1.34%
2023-02-27	2.980	2.900	2.980	-	-	0	0	-	2.464	2.398	2.464	-	-	0	-	-0.33%
2023-02-24	2.990	2.880	3.000	2.870	3.000	15,000	44,750	2.9833	2.472	2.381	2.481	2.373	2.481	18,140	2.4669	0.00%
2023-02-23	2.990	2.900	2.990	2.950	3.150	168,000	502,420	2.9906	2.472	2.398	2.472	2.439	2.605	203,170	2.4729	2.05%
2023-02-22	2.930	2.930	2.960	2.870	3.070	108,000	323,240	2.9930	2.423	2.423	2.448	2.373	2.539	130,609	2.4749	-4.25%
2023-02-21	3.060	2.960	3.070	3.000	3.110	243,000	747,100	3.0745	2.530	2.448	2.539	2.481	2.572	293,870	2.5423	2.34%
2023-02-20	2.990	2.990	3.010	2.940	3.030	15,026,000	43,278,330	2.8802	2.472	2.472	2.489	2.431	2.505	18,171,587	2.3816	-1.32%
2023-02-17	3.030	2.930	3.030	3.020	3.040	19,000	57,560	3.0295	2.505	2.423	2.505	2.497	2.514	22,978	2.5051	0.33%
2023-02-16	3.020	2.980	3.020	3.000	3.030	15,000	45,060	3.0040	2.497	2.464	2.497	2.481	2.505	18,140	2.4840	0.67%
2023-02-15	3.000	3.000	3.030	3.000	3.040	36,000	108,120	3.0033	2.481	2.481	2.505	2.481	2.514	43,536	2.4834	0.00%
2023-02-14	3.000	2.960	3.010	2.950	3.090	230,000	692,900	3.0126	2.481	2.448	2.489	2.439	2.555	278,149	2.4911	-2.91%
2023-02-13	3.090	3.070	3.090	2.910	3.100	239,000	721,760	3.0199	2.555	2.539	2.555	2.406	2.563	289,033	2.4972	4.39%
2023-02-10	2.960	2.960	2.990	2.900	2.990	103,000	302,950	2.9413	2.448	2.448	2.472	2.398	2.472	124,562	2.4321	1.02%
2023-02-09	2.930	2.910	2.960	2.780	3.000	335,000	965,930	2.8834	2.423	2.406	2.448	2.299	2.481	405,130	2.3842	5.40%
2023-02-08	2.780	2.770	2.790	2.690	2.780	59,000	163,590	2.7727	2.299	2.291	2.307	2.224	2.299	71,351	2.2927	1.09%
2023-02-07	2.750	2.720	2.750	2.650	2.750	55,000	149,770	2.7231	2.274	2.249	2.274	2.191	2.274	66,514	2.2517	5.77%
2023-02-06	2.600	2.600	2.650	2.590	2.710	192,000	502,620	2.6178	2.150	2.150	2.191	2.142	2.241	232,194	2.1647	-4.06%
2023-02-03	2.710	2.650	2.710	2.710	2.710	12,000	32,520	2.7100	2.241	2.191	2.241	2.241	2.241	14,512	2.2409	0.00%
2023-02-02	2.710	2.650	2.720	2.650	2.720	21,000	56,760	2.7029	2.241	2.191	2.249	2.191	2.249	25,396	2.2350	0.37%
2023-02-01	2.700	2.650	2.700	2.650	2.700	56,000	150,080	2.6800	2.233	2.191	2.233	2.191	2.233	67,723	2.2161	1.89%
2023-01-31	2.650	2.570	2.670	2.650	2.650	12,000	31,800	2.6500	2.191	2.125	2.208	2.191	2.191	14,512	2.1913	0.00%
2023-01-30	2.650	2.560	2.660	2.630	2.650	32,000	84,660	2.6456	2.191	2.117	2.200	2.175	2.191	38,699	2.1877	0.00%
2023-01-27	2.650	2.550	2.660	2.530	2.650	9,000	23,730	2.6367	2.191	2.109	2.200	2.092	2.191	10,884	2.1802	0.00%
2023-01-26	2.650	2.510	2.660	2.550	2.650	56,000	148,060	2.6439	2.191	2.076	2.200	2.109	2.191	67,723	2.1863	-0.38%
2023-01-20	2.660	2.550	2.660	2.550	2.660	2,000	5,210	2.6050	2.200	2.109	2.200	2.109	2.200	2,419	2.1541	0.38%
2023-01-19	2.650	2.520	2.670	2.510	2.650	37,000	95,650	2.5851	2.191	2.084	2.208	2.076	2.191	44,746	2.1376	0.00%
2023-01-18	2.650	2.550	2.670	2.530	2.650	55,000	145,120	2.6385	2.191	2.109	2.208	2.092	2.191	66,514	2.1818	0.00%
2023-01-17	2.650	2.500	2.660	2.650	2.650	81,000	206,610	2.5507	2.191	2.067	2.200	2.191	2.191	97,957	2.1092	0.00%
2023-01-16	2.650	2.530	2.650	2.620	2.660	4,000	10,550	2.6375	2.191	2.092	2.191	2.166	2.200	4,837	2.1809	0.00%
2023-01-13	2.650	2.400	2.650	2.500	2.650	145,000	363,290	2.5054	2.191	1.985	2.191	2.067	2.191	175,355	2.0717	1.92%
2023-01-12	2.600	2.410	2.610	2.500	2.600	78,000	198,630	2.5465	2.150	1.993	2.158	2.067	2.150	94,329	2.1057	0.00%
2023-01-11	2.600	2.590	2.620	2.570	2.610	64,000	166,300	2.5984	2.150	2.142	2.166	2.125	2.158	77,398	2.1486	1.96%
2023-01-10	2.550	2.500	2.570	2.440	2.550	53,000	133,250	2.5142	2.109	2.067	2.125	2.018	2.109	64,095	2.0789	4.08%
2023-01-09	2.450	2.450	2.500	2.400	2.570	384,000	959,010	2.4974	2.026	2.026	2.067	1.985	2.125	464,388	2.0651	8.89%
2023-01-06	2.250	2.250	2.330	2.240	2.340	9,000	20,370	2.2633	1.861	1.861	1.927	1.852	1.935	10,884	1.8715	1.81%
2023-01-05	2.210	2.210	2.290	-	-	0	0	-	1.827	1.827	1.894	-	-	0	-	0.00%
2023-01-04	2.210	2.210	2.300	2.210	2.210	17,000	37,570	2.2100	1.827	1.827	1.902	1.827	1.827	20,559	1.8274	-0.45%
2023-01-03	2.220	2.220	2.300	2.180	2.220	60,000	130,840	2.1807	1.836	1.836	1.902	1.803	1.836	72,561	1.8032	0.00%
2022-12-30	2.220	2.220	2.280	2.200	2.210	6,000	13,210	2.2017	1.836	1.836	1.885	1.819	1.827	7,256	1.8205	-2.63%
2022-12-29	2.280	2.180	2.280	2.120	2.310	38,000	83,230	2.1903	1.885	1.803	1.885	1.753	1.910	45,955	1.8111	6.54%
2022-12-28	2.140	2.140	2.230	2.140	2.150	196,000	419,560	2.1406	1.770	1.770	1.844	1.770	1.778	237,031	1.7701	0.00%
2022-12-23	2.140	2.140	2.230	2.140	2.250	107,000	229,460	2.1445	1.770	1.770	1.844	1.770	1.861	129,400	1.7733	-1.83%
2022-12-22	2.180	2.170	2.180	2.160	2.200	275,000	597,320	2.1721	1.803	1.794	1.803	1.786	1.819	332,569	1.7961	2.35%
2022-12-21	2.130	2.120	2.140	2.130	2.190	151,000	321,750	2.1308	1.761	1.753	1.770	1.761	1.811	182,611	1.7619	-0.93%
2022-12-20	2.150	2.140	2.200	2.100	2.270	115,000	244,520	2.1263	1.778	1.770	1.819	1.736	1.877	139,074	1.7582	-5.70%
2022-12-19	2.280	2.260	2.280	2.250	2.370	155,000	355,710	2.2949	1.885	1.869	1.885	1.861	1.960	187,448	1.8976	-6.56%
2022-12-16	2.440	2.430	2.450	2.360	2.560	205,000	515,960	2.5169	2.018	2.009	2.026	1.951	2.117	247,915	2.0812	-1.61%
2022-12-15	2.480	2.380	2.480	2.360	2.480	25,000	60,730	2.4292	2.051	1.968	2.051	1.951	2.051	30,234	2.0087	-0.40%
2022-12-14	2.490	2.370	2.490	2.480	2.490	5,000	12,430	2.4860	2.059	1.960	2.059	2.051	2.059	6,047	2.0557	2.05%
2022-12-13	2.440	2.370	2.440	2.360	2.440	22,000	52,080	2.3673	2.018	1.960	2.018	1.951	2.018	26,606	1.9575	0.00%
2022-12-12	2.440	2.360	2.440	2.360	2.440	21,000	49,770	2.3700	2.018	1.951	2.018	1.951	2.018	25,396	1.9597	-0.41%
2022-12-09	2.450	2.440	2.450	2.350	2.460	9,000	21,750	2.4167	2.026	2.018	2.026	1.943	2.034	10,884	1.9983	-1.21%
2022-12-08	2.480	2.470	2.490	2.450	2.480	32,000	78,580	2.4556	2.051	2.042	2.059	2.026	2.051	38,699	2.0305	-1.20%
2022-12-07	2.510	2.420	2.510	2.410	2.520	267,000	663,980	2.4868	2.076	2.001	2.076	1.993	2.084	322,895	2.0563	2.45%
2022-12-06	2.450	2.450	2.550	2.450	2.620	172,000	427,310	2.4844	2.026	2.026	2.109	2.026	2.166	208,007	2.0543	-6.49%
2022-12-05	2.620	2.570	2.620	2.560	2.690	809,000	2,111,470	2.6100	2.166	2.125	2.166	2.117	2.224	978,358	2.1582	0.77%
2022-12-02	2.600	2.600	2.680	2.560	2.680	1,732,000	4,514,040	2.6063	2.150	2.150	2.216	2.117	2.216	2,094,582	2.1551	1.96%
2022-12-01	2.550	2.470	2.550	2.230	2.560	302,000	746,310	2.4712	2.109	2.042	2.109	1.844	2.117	365,222	2.0434	4.94%
2022-11-30	2.430	2.300	2.430	2.430	2.450	131,000	318,500	2.4313	2.009	1.902	2.009	2.009	2.026	158,424	2.0104	0.41%
2022-11-29	2.420	2.300	2.430	2.190	2.460	170,000	404,920	2.3819	2.001	1.902	2.009	1.811	2.034	205,588	1.9696	8.04%
2022-11-28	2.240	2.200	2.270	2.180	2.260	91,000	203,520	2.2365	1.852	1.819	1.877	1.803	1.869	110,050	1.8493	-4.68%
2022-11-25	2.350	2.290	2.370	-	-	0	0	-	1.943	1.894	1.960	-	-	0	-	0.00%
2022-11-24	2.350	2.340	2.360	2.260	2.350	9,000	20,890	2.3211	1.943	1.935	1.951	1.869	1.943	10,884	1.9193	1.29%
2022-11-23	2.320	2.270	2.320	2.270	2.320	32,000	72,970	2.2803	1.918	1.877	1.918	1.877	1.918	38,699	1.8856	0.00%
2022-11-22	2.320	2.280	2.310	2.270	2.320	29,000	65,930	2.2734	1.918	1.885	1.910	1.877	1.918	35,071	1.8799	0.87%
2022-11-21	2.300	2.260	2.330	2.250	2.330	53,000	121,360	2.2898	1.902	1.869	1.927	1.861	1.927	64,095	1.8934	-1.29%
2022-11-18	2.330	2.250	2.330	2.200	2.330	4,093,000	8,372,670	2.0456	1.927	1.861	1.927	1.819	1.927	4,949,841	1.6915	3.56%
2022-11-17	2.250	2.220	2.340	2.220	2.340	15,000	34,500	2.3000	1.861	1.836	1.935	1.836	1.935	18,140	1.9019	-0.44%
2022-11-16	2.260	2.260	2.350	2.230	2.440	746,000	1,764,610	2.3654	1.869	1.869	1.943	1.844	2.018	902,170	1.9560	-6.61%
2022-11-15	2.420	2.370	2.420	2.210	2.480	195,000	463,790	2.3784	2.001	1.960	2.001	1.827	2.051	235,822	1.9667	4.76%
2022-11-14	2.310	2.230	2.310	2.160	2.330	203,000	463,280	2.2822	1.910	1.844	1.910	1.786	1.927	245,497	1.8871	2.67%
2022-11-11	2.250	2.160	2.250	2.160	2.300	18,000	40,480	2.2489	1.861	1.786	1.861	1.786	1.902	21,768	1.8596	4.65%
2022-11-10	2.150	2.150	2.190	2.120	2.240	98,000	212,180	2.1651	1.778	1.778	1.811	1.753	1.852	118,516	1.7903	-4.44%
2022-11-09	2.250	2.200	2.250	2.140	2.250	107,000	232,420	2.1721	1.861	1.819	1.861	1.770	1.861	129,400	1.7961	-0.44%
2022-11-08	2.260	2.150	2.260	2.110	2.310	173,000	375,760	2.1720	1.869	1.778	1.869	1.745	1.910	209,216	1.7960	-1.31%
2022-11-07	2.290	2.190	2.290	2.160	2.370	144,000	322,100	2.2368	1.894	1.811	1.894	1.786	1.960	174,145	1.8496	2.23%
2022-11-04	2.240	2.180	2.200	2.090	2.260	427,000	954,900	2.2363	1.852	1.803	1.819	1.728	1.869	516,389	1.8492	7.18%
2022-11-03	2.090	2.020	2.110	1.950	2.130	20,013,000	40,227,050	2.0100	1.728	1.670	1.745	1.612	1.761	24,202,580	1.6621	0.48%
2022-11-02	2.080	2.000	2.080	1.960	2.090	17,000	33,930	1.9959	1.720	1.654	1.720	1.621	1.728	20,559	1.6504	3.48%
2022-11-01	2.010	1.990	2.010	1.930	2.050	70,000	139,480	1.9926	1.662	1.646	1.662	1.596	1.695	84,654	1.6476	-1.47%
2022-10-31	2.040	1.950	2.040	1.950	2.100	5,000	9,990	1.9980	1.687	1.612	1.687	1.612	1.736	6,047	1.6521	-2.86%
2022-10-28	2.100	1.950	2.100	1.970	2.120	9,000	18,150	2.0167	1.736	1.612	1.736	1.629	1.753	10,884	1.6676	0.00%
2022-10-27	2.100	2.000	2.100	2.000	2.190	13,000	27,270	2.0977	1.736	1.654	1.736	1.654	1.811	15,721	1.7346	1.45%
2022-10-26	2.070	2.010	2.070	1.930	2.200	449,000	956,150	2.1295	1.712	1.662	1.712	1.596	1.819	542,995	1.7609	11.89%
2022-10-25	1.850	1.850	1.940	1.810	1.900	168,000	311,490	1.8541	1.530	1.530	1.604	1.497	1.571	203,170	1.5332	-5.13%
2022-10-24	1.950	1.910	2.010	1.950	1.950	51,000	99,450	1.9500	1.612	1.579	1.662	1.612	1.612	61,676	1.6124	0.00%
2022-10-21	1.950	1.910	1.950	1.880	1.950	15,000	28,490	1.8993	1.612	1.579	1.612	1.555	1.612	18,140	1.5705	0.00%
2022-10-20	1.950	1.910	1.960	1.860	1.960	54,000	102,480	1.8978	1.612	1.579	1.621	1.538	1.621	65,305	1.5693	4.84%
2022-10-19	1.860	1.860	1.960	1.860	1.960	91,000	173,260	1.9040	1.538	1.538	1.621	1.538	1.621	110,050	1.5744	-3.63%
2022-10-18	1.930	1.890	1.930	1.890	1.950	775,000	1,483,170	1.9138	1.596	1.563	1.596	1.563	1.612	937,241	1.5825	4.32%
2022-10-17	1.850	1.750	1.850	1.730	1.850	40,006,000	75,210,780	1.8800	1.530	1.447	1.530	1.431	1.530	48,380,973	1.5546	1.09%
2022-10-14	1.830	1.760	1.830	-	-	0	0	-	1.513	1.455	1.513	-	-	0	-	0.00%
2022-10-13	1.830	1.730	1.830	1.800	1.830	39,000	70,230	1.8008	1.513	1.431	1.513	1.488	1.513	47,164	1.4890	1.67%
2022-10-12	1.800	1.770	1.830	1.690	1.800	17,000	29,940	1.7612	1.488	1.464	1.513	1.397	1.488	20,559	1.4563	0.56%
2022-10-11	1.790	1.710	1.810	1.770	1.840	281,000	505,140	1.7977	1.480	1.414	1.497	1.464	1.521	339,825	1.4865	-2.19%
2022-10-10	1.830	1.810	1.830	1.800	1.890	84,000	153,160	1.8233	1.513	1.497	1.513	1.488	1.563	101,585	1.5077	-2.66%
2022-10-07	1.880	1.830	1.890	1.830	1.880	93,000	172,540	1.8553	1.555	1.513	1.563	1.513	1.555	112,469	1.5341	0.53%
2022-10-06	1.870	1.850	1.880	1.850	1.890	136,000	254,660	1.8725	1.546	1.530	1.555	1.530	1.563	164,471	1.5484	1.08%
2022-10-05	1.850	1.840	1.880	1.810	1.940	234,000	441,470	1.8866	1.530	1.521	1.555	1.497	1.604	282,986	1.5600	-5.13%
2022-10-03	1.950	1.940	1.980	1.950	1.970	14,000	27,320	1.9514	1.612	1.604	1.637	1.612	1.629	16,931	1.6136	-1.02%
2022-09-30	1.970	1.900	1.970	1.910	1.980	53,000	103,945	1.9612	1.629	1.571	1.629	1.579	1.637	64,095	1.6217	-1.50%
2022-09-29	2.000	1.900	2.000	-	-	0	0	-	1.654	1.571	1.654	-	-	0	-	0.00%
2022-09-28	2.000	1.900	2.010	1.940	2.050	50,000	99,600	1.9920	1.654	1.571	1.662	1.604	1.695	60,467	1.6472	-2.44%
2022-09-27	2.050	2.010	2.050	2.010	2.170	243,000	507,280	2.0876	1.695	1.662	1.695	1.662	1.794	293,870	1.7262	-4.65%
2022-09-26	2.150	2.000	2.150	-	-	0	0	-	1.778	1.654	1.778	-	-	0	-	0.00%
2022-09-23	2.150	2.000	2.150	1.990	2.150	226,000	472,180	2.0893	1.778	1.654	1.778	1.646	1.778	273,311	1.7276	2.38%
2022-09-22	2.100	2.090	2.100	2.100	2.100	50,000	105,000	2.1000	1.736	1.728	1.736	1.736	1.736	60,467	1.7365	-3.23%
2022-09-21	2.170	2.120	2.260	2.160	2.170	34,000	73,770	2.1697	1.794	1.753	1.869	1.786	1.794	41,118	1.7941	0.00%
2022-09-20	2.170	2.170	2.250	2.170	2.170	21,000	45,570	2.1700	1.794	1.794	1.861	1.794	1.794	25,396	1.7944	0.00%
2022-09-19	2.170	2.150	2.170	2.170	2.200	76,000	166,670	2.1930	1.794	1.778	1.794	1.794	1.819	91,910	1.8134	-3.56%
2022-09-16	2.250	2.200	2.250	-	-	0	0	-	1.861	1.819	1.861	-	-	0	-	-0.88%
2022-09-15	2.270	2.190	2.270	2.180	2.300	80,000	177,230	2.2154	1.877	1.811	1.877	1.803	1.902	96,747	1.8319	-0.44%
2022-09-14	2.280	2.280	2.290	2.240	2.320	57,000	129,960	2.2800	1.885	1.885	1.894	1.852	1.918	68,933	1.8853	-2.98%
2022-09-13	2.350	2.300	2.350	2.350	2.390	17,000	40,260	2.3682	1.943	1.902	1.943	1.943	1.976	20,559	1.9583	0.00%
2022-09-09	2.350	2.310	2.370	2.310	2.370	42,000	97,590	2.3236	1.943	1.910	1.960	1.910	1.960	50,792	1.9214	0.43%
2022-09-08	2.340	2.320	2.360	2.320	2.340	36,000	84,120	2.3367	1.935	1.918	1.951	1.918	1.935	43,536	1.9322	0.00%
2022-09-07	2.340	2.320	2.340	2.320	2.400	10,000	23,460	2.3460	1.935	1.918	1.935	1.918	1.985	12,093	1.9399	-2.50%
2022-09-06	2.400	2.350	2.420	2.350	2.420	6,000	14,410	2.4017	1.985	1.943	2.001	1.943	2.001	7,256	1.9859	0.00%
2022-09-05	2.400	2.350	2.420	2.350	2.430	120,000	288,520	2.4043	1.985	1.943	2.001	1.943	2.009	145,121	1.9881	-1.23%
2022-09-02	2.430	2.390	2.430	2.320	2.430	67,000	158,700	2.3687	2.009	1.976	2.009	1.918	2.009	81,026	1.9586	0.83%
2022-09-01	2.410	2.350	2.410	2.320	2.420	141,000	336,670	2.3877	1.993	1.943	1.993	1.918	2.001	170,517	1.9744	-0.41%
2022-08-31	2.420	2.350	2.420	2.300	2.470	112,000	271,350	2.4228	2.001	1.943	2.001	1.902	2.042	135,446	2.0034	-1.22%
2022-08-30	2.450	2.430	2.450	2.460	2.470	32,000	78,720	2.4600	2.026	2.009	2.026	2.034	2.042	38,699	2.0342	-0.41%
2022-08-29	2.460	2.400	2.460	2.340	2.490	319,000	776,520	2.4342	2.034	1.985	2.034	1.935	2.059	385,780	2.0129	2.93%
2022-08-26	2.390	2.330	2.390	2.320	2.400	189,000	451,350	2.3881	1.976	1.927	1.976	1.918	1.985	228,566	1.9747	3.91%
2022-08-25	2.300	2.300	2.310	2.300	2.300	13,000	29,900	2.3000	1.902	1.902	1.910	1.902	1.902	15,721	1.9019	0.44%
2022-08-24	2.290	2.260	2.300	2.290	2.300	65,000	149,220	2.2957	1.894	1.869	1.902	1.894	1.902	78,607	1.8983	2.23%
2022-08-23	2.320	2.310	2.320	2.310	2.360	47,000	109,640	2.3328	1.852	1.844	1.852	1.844	1.884	58,869	1.8624	-1.28%
2022-08-22	2.350	2.340	2.350	2.350	2.360	32,000	75,320	2.3538	1.876	1.868	1.876	1.876	1.884	40,081	1.8792	0.00%
2022-08-19	2.350	2.340	2.360	2.330	2.410	170,000	401,940	2.3644	1.876	1.868	1.884	1.860	1.924	212,931	1.8877	0.00%
2022-08-18	2.350	2.330	2.370	2.320	2.400	299,000	704,010	2.3545	1.876	1.860	1.892	1.852	1.916	374,508	1.8798	2.17%
2022-08-17	2.300	2.300	2.380	2.300	2.390	56,583,000	122,800,000	2.1703	1.836	1.836	1.900	1.836	1.908	70,872,116	1.7327	-3.77%
2022-08-16	2.390	2.330	2.390	2.280	2.390	117,000	272,890	2.3324	1.908	1.860	1.908	1.820	1.908	146,546	1.8621	2.58%
2022-08-15	2.330	2.270	2.360	2.280	2.420	291,000	690,040	2.3713	1.860	1.812	1.884	1.820	1.932	364,487	1.8932	-2.51%
2022-08-12	2.390	2.390	2.420	2.360	2.650	1,257,000	3,088,950	2.4574	1.908	1.908	1.932	1.884	2.116	1,574,435	1.9619	-8.78%
2022-08-11	2.620	2.600	2.630	2.420	2.640	592,000	1,514,900	2.5590	2.092	2.076	2.100	1.932	2.108	741,500	2.0430	7.82%
2022-08-10	2.430	2.420	2.490	2.400	2.500	149,000	366,790	2.4617	1.940	1.932	1.988	1.916	1.996	186,628	1.9654	-1.62%
2022-08-09	2.470	2.460	2.470	2.380	2.570	522,000	1,283,990	2.4598	1.972	1.964	1.972	1.900	2.052	653,823	1.9638	3.78%
2022-08-08	2.380	2.360	2.380	2.340	2.390	35,000	82,860	2.3674	1.900	1.884	1.900	1.868	1.908	43,839	1.8901	1.28%
2022-08-05	2.350	2.340	2.350	2.350	2.380	26,000	61,360	2.3600	1.876	1.868	1.876	1.876	1.900	32,566	1.8842	0.00%
2022-08-04	2.350	2.320	2.350	2.270	2.370	144,000	337,780	2.3457	1.876	1.852	1.876	1.812	1.892	180,365	1.8728	7.80%
2022-08-03	2.180	2.180	2.290	2.180	2.270	6,000	13,530	2.2550	1.740	1.740	1.828	1.740	1.812	7,515	1.8004	-3.11%
2022-08-02	2.250	2.250	2.260	2.200	2.250	51,000	113,280	2.2212	1.796	1.796	1.804	1.756	1.796	63,879	1.7733	1.35%
2022-08-01	2.220	2.220	2.340	2.220	2.220	1,000	2,220	2.2200	1.772	1.772	1.868	1.772	1.772	1,253	1.7724	-4.31%
2022-07-29	2.320	2.250	2.320	2.230	2.380	129,000	298,430	2.3134	1.852	1.796	1.852	1.780	1.900	161,577	1.8470	0.00%
2022-07-28	2.320	2.320	2.400	2.320	2.400	5,000	11,920	2.3840	1.852	1.852	1.916	1.852	1.916	6,263	1.9033	-2.52%
2022-07-27	2.380	2.370	2.410	2.370	2.420	120,000	287,320	2.3943	1.900	1.892	1.924	1.892	1.932	150,304	1.9116	0.00%
2022-07-26	2.380	2.380	2.390	2.220	2.390	154,000	360,220	2.3391	1.900	1.900	1.908	1.772	1.908	192,890	1.8675	3.93%
2022-07-25	2.290	2.290	2.330	2.230	2.340	71,000	164,650	2.3190	1.828	1.828	1.860	1.780	1.868	88,930	1.8515	0.00%
2022-07-22	2.290	2.200	2.300	2.240	2.300	54,000	122,760	2.2733	1.828	1.756	1.836	1.788	1.836	67,637	1.8150	3.15%
2022-07-21	2.220	2.200	2.230	2.180	2.220	68,000	148,570	2.1849	1.772	1.756	1.780	1.740	1.772	85,172	1.7443	0.45%
2022-07-20	2.210	2.210	2.250	2.210	2.260	8,000	17,950	2.2438	1.764	1.764	1.796	1.764	1.804	10,020	1.7914	-3.07%
2022-07-19	2.280	2.240	2.280	2.180	2.310	348,000	795,200	2.2851	1.820	1.788	1.820	1.740	1.844	435,882	1.8243	0.00%
2022-07-18	2.280	2.200	2.280	2.180	2.280	97,000	214,270	2.2090	1.820	1.756	1.820	1.740	1.820	121,496	1.7636	2.70%
2022-07-15	2.220	2.200	2.240	2.130	2.280	112,000	250,660	2.2380	1.772	1.756	1.788	1.701	1.820	140,284	1.7868	-3.06%
2022-07-14	2.290	2.250	2.290	2.250	2.300	31,000	70,700	2.2806	1.828	1.796	1.828	1.796	1.836	38,829	1.8208	2.69%
2022-07-13	2.230	2.230	2.260	2.220	2.390	428,000	986,290	2.3044	1.780	1.780	1.804	1.772	1.908	536,084	1.8398	4.21%
2022-07-12	2.140	2.080	2.170	2.080	2.210	62,000	133,010	2.1453	1.709	1.661	1.732	1.661	1.764	77,657	1.7128	-3.17%
2022-07-11	2.210	2.100	2.210	-	-	0	0	-	1.764	1.677	1.764	-	-	0	-	-0.45%
2022-07-08	2.220	2.100	2.240	-	-	0	0	-	1.772	1.677	1.788	-	-	0	-	0.00%
2022-07-07	2.220	2.130	2.240	-	-	0	0	-	1.772	1.701	1.788	-	-	0	-	0.00%
2022-07-06	2.220	2.210	2.220	2.080	2.220	149,000	324,400	2.1772	1.772	1.764	1.772	1.661	1.772	186,628	1.7382	0.45%
2022-07-05	2.210	2.210	2.250	2.060	2.250	475,000	1,043,040	2.1959	1.764	1.764	1.796	1.645	1.796	594,954	1.7531	2.79%
2022-07-04	2.150	2.130	2.150	-	-	0	0	-	1.717	1.701	1.717	-	-	0	-	-0.92%
2022-06-30	2.170	2.150	2.180	2.110	2.200	52,000	112,830	2.1698	1.732	1.717	1.740	1.685	1.756	65,132	1.7323	-1.36%
2022-06-29	2.200	2.120	2.200	2.150	2.200	27,000	58,690	2.1737	1.756	1.693	1.756	1.717	1.756	33,818	1.7354	0.00%
2022-06-28	2.200	2.200	2.210	2.160	2.200	61,000	132,980	2.1800	1.756	1.756	1.764	1.725	1.756	76,405	1.7405	0.46%
2022-06-27	2.190	2.190	2.210	2.140	2.210	132,000	288,090	2.1825	1.748	1.748	1.764	1.709	1.764	165,334	1.7425	2.34%
2022-06-24	2.140	2.140	2.180	2.080	2.160	341,000	732,000	2.1466	1.709	1.709	1.740	1.661	1.725	427,114	1.7138	0.94%
2022-06-23	2.120	2.080	2.130	2.040	2.120	34,000	71,780	2.1112	1.693	1.661	1.701	1.629	1.693	42,586	1.6855	0.00%
2022-06-22	2.120	2.060	2.120	2.060	2.120	23,000	48,440	2.1061	1.693	1.645	1.693	1.645	1.693	28,808	1.6815	-2.75%
2022-06-21	2.180	2.060	2.180	2.130	2.180	42,000	89,920	2.1410	1.740	1.645	1.740	1.701	1.740	52,606	1.7093	0.93%
2022-06-20	2.160	2.140	2.180	2.100	2.160	88,000	186,330	2.1174	1.725	1.709	1.740	1.677	1.725	110,223	1.6905	2.86%
2022-06-17	2.100	2.020	2.120	2.060	2.100	16,000	33,240	2.0775	1.677	1.613	1.693	1.645	1.677	20,041	1.6586	1.94%
2022-06-16	2.060	2.060	2.110	2.060	2.110	39,000	81,080	2.0790	1.645	1.645	1.685	1.645	1.685	48,849	1.6598	-2.37%
2022-06-15	2.110	2.100	2.120	2.050	2.140	65,000	134,770	2.0734	1.685	1.677	1.693	1.637	1.709	81,415	1.6554	3.43%
2022-06-14	2.040	2.040	2.090	2.000	2.090	117,000	242,500	2.0726	1.629	1.629	1.669	1.597	1.669	146,546	1.6548	-5.56%
2022-06-13	2.160	2.090	2.170	-	-	0	0	-	1.725	1.669	1.732	-	-	0	-	-0.46%
2022-06-10	2.170	2.130	2.170	2.130	2.170	64,000	137,400	2.1469	1.732	1.701	1.732	1.701	1.732	80,162	1.7140	1.40%
2022-06-09	2.140	2.110	2.170	2.100	2.140	171,000	362,490	2.1198	1.709	1.685	1.732	1.677	1.709	214,183	1.6924	-0.93%
2022-06-08	2.160	2.130	2.160	2.130	2.170	116,000	249,130	2.1477	1.725	1.701	1.725	1.701	1.732	145,294	1.7147	0.93%
2022-06-07	2.140	2.100	2.140	2.060	2.150	111,000	233,750	2.1059	1.709	1.677	1.709	1.645	1.717	139,031	1.6813	1.90%
2022-06-06	2.100	2.100	2.140	2.020	2.140	955,000	2,000,180	2.0944	1.677	1.677	1.709	1.613	1.709	1,196,170	1.6722	-5.83%
2022-06-02	2.230	2.110	2.220	2.160	2.250	38,000	83,460	2.1963	1.780	1.685	1.772	1.725	1.796	47,596	1.7535	3.72%
2022-06-01	2.150	2.150	2.190	2.100	2.150	18,000	38,140	2.1189	1.717	1.717	1.748	1.677	1.717	22,546	1.6917	1.42%
2022-05-31	2.120	2.110	2.190	2.100	2.200	112,000	236,320	2.1100	1.693	1.685	1.748	1.677	1.756	140,284	1.6846	-3.20%
2022-05-30	2.190	2.100	2.190	-	-	0	0	-	1.748	1.677	1.748	-	-	0	-	-0.45%
2022-05-27	2.200	2.100	2.200	2.200	2.200	2,000	4,400	2.2000	1.756	1.677	1.756	1.756	1.756	2,505	1.7564	0.92%
2022-05-26	2.180	2.190	2.200	-	-	0	0	-	1.740	1.748	1.756	-	-	0	-	1.40%
2022-05-25	2.150	2.120	2.160	2.100	2.150	19,000	40,290	2.1205	1.717	1.693	1.725	1.677	1.717	23,798	1.6930	-0.92%
2022-05-24	2.170	2.100	2.180	2.170	2.170	1,000	2,170	2.1700	1.732	1.677	1.740	1.732	1.732	1,253	1.7325	1.88%
2022-05-23	2.130	2.100	2.180	2.130	2.130	5,000	10,650	2.1300	1.701	1.677	1.740	1.701	1.701	6,263	1.7006	0.47%
2022-05-20	2.120	2.110	2.160	2.100	2.170	154,000	327,850	2.1289	1.693	1.685	1.725	1.677	1.732	192,890	1.6997	-2.30%
2022-05-19	2.170	2.040	2.170	2.100	2.180	58,000	124,560	2.1476	1.732	1.629	1.732	1.677	1.740	72,647	1.7146	-2.25%
2022-05-18	2.220	2.180	2.230	2.130	2.250	158,000	345,675	2.1878	1.772	1.740	1.780	1.701	1.796	197,900	1.7467	0.91%
2022-05-17	2.200	2.160	2.210	2.090	2.220	146,000	318,520	2.1816	1.756	1.725	1.764	1.669	1.772	182,870	1.7418	5.26%
2022-05-16	2.090	2.050	2.090	2.030	2.090	29,000	60,430	2.0838	1.669	1.637	1.669	1.621	1.669	36,323	1.6637	0.00%
2022-05-13	2.090	2.060	2.120	2.040	2.110	27,000	56,220	2.0822	1.669	1.645	1.693	1.629	1.685	33,818	1.6624	0.00%
2022-05-12	2.090	2.050	2.090	2.040	2.110	247,000	512,765	2.0760	1.669	1.637	1.669	1.629	1.685	309,376	1.6574	0.00%
2022-05-11	2.090	2.080	2.120	2.080	2.120	55,000	114,800	2.0873	1.669	1.661	1.693	1.661	1.693	68,889	1.6664	0.48%
2022-05-10	2.080	2.040	2.100	2.020	2.170	418,000	864,130	2.0673	1.661	1.629	1.677	1.613	1.732	523,559	1.6505	0.97%
2022-05-06	2.060	2.050	2.120	2.050	2.100	133,000	274,760	2.0659	1.645	1.637	1.693	1.637	1.677	166,587	1.6493	-2.37%
2022-05-05	2.110	2.100	2.120	2.100	2.170	55,000	117,255	2.1319	1.685	1.677	1.693	1.677	1.732	68,889	1.7021	-3.65%
2022-05-04	2.190	2.100	2.190	-	-	0	0	-	1.748	1.677	1.748	-	-	0	-	0.00%
2022-05-03	2.190	2.160	2.190	2.130	2.210	180,000	389,990	2.1666	1.748	1.725	1.748	1.701	1.764	225,456	1.7298	6.83%
2022-04-29	2.050	2.040	2.130	2.020	2.130	49,000	100,590	2.0529	1.637	1.629	1.701	1.613	1.701	61,374	1.6390	-0.97%
2022-04-28	2.070	2.070	2.100	2.000	2.100	143,000	289,820	2.0267	1.653	1.653	1.677	1.597	1.677	179,112	1.6181	0.00%
2022-04-27	2.070	2.010	2.070	1.960	2.070	285,000	574,060	2.0142	1.653	1.605	1.653	1.565	1.653	356,972	1.6081	1.47%
2022-04-26	2.040	2.050	2.100	2.040	2.100	48,000	99,110	2.0648	1.629	1.637	1.677	1.629	1.677	60,122	1.6485	-0.97%
2022-04-25	2.060	2.010	2.070	2.000	2.080	437,000	884,520	2.0241	1.645	1.605	1.653	1.597	1.661	547,357	1.6160	0.00%
2022-04-22	2.060	2.030	2.060	2.000	2.130	695,000	1,420,600	2.0440	1.645	1.621	1.645	1.597	1.701	870,511	1.6319	0.49%
2022-04-21	2.050	2.000	2.050	1.980	2.170	716,000	1,456,510	2.0342	1.637	1.597	1.637	1.581	1.732	896,814	1.6241	-5.53%
2022-04-20	2.170	2.170	2.240	2.000	2.280	438,000	953,620	2.1772	1.732	1.732	1.788	1.597	1.820	548,610	1.7382	-5.65%
2022-04-19	2.300	2.300	2.350	2.210	2.450	816,000	1,882,250	2.3067	1.836	1.836	1.876	1.764	1.956	1,022,068	1.8416	-4.17%
2022-04-14	2.400	2.370	2.400	2.190	2.400	16,692,000	36,964,800	2.2145	1.916	1.892	1.916	1.748	1.916	20,907,293	1.7680	9.59%
2022-04-13	2.190	2.180	2.190	2.040	2.310	51,403,000	105,622,760	2.0548	1.748	1.740	1.748	1.629	1.844	64,383,991	1.6405	9.50%
2022-04-12	2.000	1.980	2.030	1.950	2.030	214,000	426,230	1.9917	1.597	1.581	1.621	1.557	1.621	268,042	1.5902	1.01%
2022-04-11	1.980	1.980	1.990	1.930	1.980	162,000	320,130	1.9761	1.581	1.581	1.589	1.541	1.581	202,910	1.5777	1.54%
2022-04-08	1.950	1.950	1.990	1.950	1.990	73,000	144,140	1.9745	1.557	1.557	1.589	1.557	1.589	91,435	1.5764	-1.52%
2022-04-07	1.980	1.950	1.990	1.910	1.990	29,000	57,230	1.9734	1.581	1.557	1.589	1.525	1.589	36,323	1.5756	1.54%
2022-04-06	1.950	1.950	1.990	1.950	1.950	6,000	11,700	1.9500	1.557	1.557	1.589	1.557	1.557	7,515	1.5568	-1.02%
2022-04-04	1.970	1.950	2.000	1.950	2.000	158,000	312,370	1.9770	1.573	1.557	1.597	1.557	1.597	197,900	1.5784	-0.51%
2022-04-01	1.980	1.980	1.990	1.960	1.990	105,000	207,695	1.9780	1.581	1.581	1.589	1.565	1.589	131,516	1.5792	0.00%
2022-03-31	1.980	1.940	1.990	1.980	1.980	5,000	9,900	1.9800	1.581	1.549	1.589	1.581	1.581	6,263	1.5808	-0.50%
2022-03-30	1.990	1.970	1.990	1.920	1.990	53,000	104,710	1.9757	1.589	1.573	1.589	1.533	1.589	66,384	1.5773	1.02%
2022-03-29	1.970	1.900	1.970	-	-	0	0	-	1.573	1.517	1.573	-	-	0	-	0.00%
2022-03-28	1.970	1.870	1.980	1.870	2.000	205,000	401,220	1.9572	1.573	1.493	1.581	1.493	1.597	256,769	1.5626	5.35%
2022-03-25	1.870	1.870	1.880	1.820	1.870	196,000	364,500	1.8597	1.493	1.493	1.501	1.453	1.493	245,497	1.4847	-0.53%
2022-03-24	1.880	1.820	1.880	1.890	1.890	5,000	9,450	1.8900	1.501	1.453	1.501	1.509	1.509	6,263	1.5089	-0.53%
2022-03-23	1.890	1.870	1.890	1.840	1.890	38,000	70,760	1.8621	1.509	1.493	1.509	1.469	1.509	47,596	1.4867	2.83%
2022-03-22	1.910	1.880	1.910	1.860	1.980	435,000	830,720	1.9097	1.467	1.444	1.467	1.429	1.521	566,196	1.4672	4.37%
2022-03-21	1.830	1.800	1.860	1.800	1.870	103,000	191,150	1.8558	1.406	1.383	1.429	1.383	1.437	134,065	1.4258	-1.08%
2022-03-18	1.850	1.800	1.850	1.800	1.850	31,000	56,260	1.8148	1.421	1.383	1.421	1.383	1.421	40,350	1.3943	1.65%
2022-03-17	1.820	1.810	1.820	1.730	1.820	272,000	489,510	1.7997	1.398	1.391	1.398	1.329	1.398	354,035	1.3827	5.20%
2022-03-16	1.730	1.730	1.800	1.730	1.810	92,000	164,630	1.7895	1.329	1.329	1.383	1.329	1.391	119,747	1.3748	2.98%
2022-03-15	1.680	1.680	1.730	1.680	1.800	703,000	1,219,030	1.7340	1.291	1.291	1.329	1.291	1.383	915,024	1.3322	-5.62%
2022-03-14	1.780	1.780	1.820	1.780	1.890	416,000	768,580	1.8475	1.368	1.368	1.398	1.368	1.452	541,465	1.4194	-2.73%
2022-03-11	1.830	1.830	1.850	1.760	1.900	149,000	273,730	1.8371	1.406	1.406	1.421	1.352	1.460	193,938	1.4114	0.55%
2022-03-10	1.820	1.800	1.830	1.780	1.830	27,000	48,530	1.7974	1.398	1.383	1.406	1.368	1.406	35,143	1.3809	3.41%
2022-03-09	1.760	1.750	1.770	1.730	1.760	80,000	139,900	1.7488	1.352	1.344	1.360	1.329	1.352	104,128	1.3435	-2.22%
2022-03-08	1.800	1.800	1.830	1.750	1.810	190,000	335,260	1.7645	1.383	1.383	1.406	1.344	1.391	247,304	1.3557	-0.55%
2022-03-07	1.810	1.800	1.810	1.760	1.860	85,000	151,950	1.7876	1.391	1.383	1.391	1.352	1.429	110,636	1.3734	-1.63%
2022-03-04	1.840	1.830	1.860	1.810	1.840	131,000	240,160	1.8333	1.414	1.406	1.429	1.391	1.414	170,510	1.4085	-2.13%
2022-03-03	1.880	1.880	1.890	1.870	1.890	180,000	339,270	1.8848	1.444	1.444	1.452	1.437	1.452	234,288	1.4481	1.62%
2022-03-02	1.850	1.870	1.900	1.830	1.870	248,000	461,250	1.8599	1.421	1.437	1.460	1.406	1.437	322,797	1.4289	-1.07%
2022-03-01	1.870	1.860	1.900	1.860	1.900	21,000	39,110	1.8624	1.437	1.429	1.460	1.429	1.460	27,334	1.4308	2.19%
2022-02-28	1.830	1.830	1.870	1.810	1.900	44,000	81,350	1.8489	1.406	1.406	1.437	1.391	1.460	57,270	1.4205	0.55%
2022-02-25	1.820	1.820	1.900	1.790	1.840	113,000	205,730	1.8206	1.398	1.398	1.460	1.375	1.414	147,081	1.3988	1.68%
2022-02-24	1.790	1.790	1.800	1.790	1.840	95,000	171,370	1.8039	1.375	1.375	1.383	1.375	1.414	123,652	1.3859	-4.28%
2022-02-23	1.870	1.870	1.900	1.850	1.950	712,000	1,344,670	1.8886	1.437	1.437	1.460	1.421	1.498	926,739	1.4510	1.63%
2022-02-22	1.840	1.820	1.850	1.790	1.850	61,000	110,260	1.8075	1.414	1.398	1.421	1.375	1.421	79,398	1.3887	-2.13%
2022-02-21	1.880	1.850	1.880	1.780	1.880	334,000	607,540	1.8190	1.444	1.421	1.444	1.368	1.444	434,734	1.3975	0.00%
2022-02-18	1.880	1.840	1.880	-	-	0	0	-	1.444	1.414	1.444	-	-	0	-	0.00%
2022-02-17	1.880	1.880	1.900	1.830	1.910	297,000	554,590	1.8673	1.444	1.444	1.460	1.406	1.467	386,575	1.4346	-2.08%
2022-02-16	1.920	1.910	1.950	1.900	1.960	142,000	273,590	1.9267	1.475	1.467	1.498	1.460	1.506	184,827	1.4802	-0.52%
2022-02-15	1.930	1.930	1.950	1.920	1.950	83,000	160,800	1.9373	1.483	1.483	1.498	1.475	1.498	108,033	1.4884	-0.52%
2022-02-14	1.940	1.940	1.950	1.930	1.950	81,000	157,280	1.9417	1.490	1.490	1.498	1.483	1.498	105,430	1.4918	-0.51%
2022-02-11	1.950	1.940	1.960	1.940	1.960	74,000	144,200	1.9486	1.498	1.490	1.506	1.490	1.506	96,318	1.4971	1.04%
2022-02-10	1.930	1.920	1.930	1.920	1.940	24,000	46,360	1.9317	1.483	1.475	1.483	1.475	1.490	31,238	1.4841	-0.52%
2022-02-09	1.940	1.930	1.960	1.910	1.990	285,000	555,920	1.9506	1.490	1.483	1.506	1.467	1.529	370,956	1.4986	2.11%
2022-02-08	1.900	1.900	1.920	1.900	1.930	73,000	139,240	1.9074	1.460	1.460	1.475	1.460	1.483	95,017	1.4654	-0.52%
2022-02-07	1.910	1.900	1.940	1.900	1.920	182,000	347,520	1.9095	1.467	1.460	1.490	1.460	1.475	236,891	1.4670	0.53%
2022-02-04	1.900	1.900	1.950	1.900	1.950	163,000	311,030	1.9082	1.460	1.460	1.498	1.460	1.498	212,161	1.4660	-1.55%
2022-01-31	1.930	1.920	1.930	1.880	2.000	125,000	237,340	1.8987	1.483	1.475	1.483	1.444	1.537	162,700	1.4588	4.32%
2022-01-28	1.850	1.810	1.860	1.850	1.860	16,000	29,660	1.8538	1.421	1.391	1.429	1.421	1.429	20,826	1.4242	-0.54%
2022-01-27	1.860	1.860	1.880	1.820	1.890	290,000	536,060	1.8485	1.429	1.429	1.444	1.398	1.452	377,464	1.4202	-1.06%
2022-01-26	1.880	1.860	1.900	1.830	1.920	160,000	298,490	1.8656	1.444	1.429	1.460	1.406	1.475	208,256	1.4333	-2.08%
2022-01-25	1.920	1.870	1.940	1.900	1.960	22,000	42,090	1.9132	1.475	1.437	1.490	1.460	1.506	28,635	1.4699	0.00%
2022-01-24	1.920	1.920	1.960	1.920	2.030	142,000	277,450	1.9539	1.475	1.475	1.506	1.475	1.560	184,827	1.5011	-3.03%
2022-01-21	1.980	1.960	1.980	1.880	2.000	1,420,000	2,748,610	1.9356	1.521	1.506	1.521	1.444	1.537	1,848,271	1.4871	10.61%
2022-01-20	1.790	1.790	1.800	1.780	1.810	512,000	920,080	1.7970	1.375	1.375	1.383	1.368	1.391	666,419	1.3806	-0.56%
2022-01-19	1.800	1.780	1.800	1.780	1.800	126,000	226,750	1.7996	1.383	1.368	1.383	1.368	1.383	164,002	1.3826	1.12%
2022-01-18	1.780	1.780	1.810	1.770	1.850	242,000	438,730	1.8129	1.368	1.368	1.391	1.360	1.421	314,987	1.3929	-3.26%
2022-01-17	1.840	1.790	1.840	1.770	1.860	601,000	1,092,600	1.8180	1.414	1.375	1.414	1.360	1.429	782,261	1.3967	2.22%
2022-01-14	1.800	1.800	1.810	1.750	1.810	235,000	422,730	1.7989	1.383	1.383	1.391	1.344	1.391	305,876	1.3820	-0.55%
2022-01-13	1.810	1.810	1.880	-	-	0	0	-	1.391	1.391	1.444	-	-	0	-	0.56%
2022-01-12	1.800	1.790	1.800	1.790	1.880	378,000	688,540	1.8215	1.383	1.375	1.383	1.375	1.444	492,005	1.3995	-2.70%
2022-01-11	1.850	1.840	1.890	1.780	1.850	94,000	171,050	1.8197	1.421	1.414	1.452	1.368	1.421	122,350	1.3980	1.09%
2022-01-10	1.830	1.810	1.840	1.820	1.840	38,000	69,570	1.8308	1.406	1.391	1.414	1.398	1.414	49,461	1.4066	1.67%
2022-01-07	1.800	1.800	1.830	1.800	1.800	6,000	10,860	1.8100	1.383	1.383	1.406	1.383	1.383	7,810	1.3906	0.00%
2022-01-06	1.800	1.750	1.800	1.740	1.840	444,000	793,020	1.7861	1.383	1.344	1.383	1.337	1.414	577,910	1.3722	-0.55%
2022-01-05	1.810	1.810	1.830	1.800	1.860	1,133,000	2,088,360	1.8432	1.391	1.391	1.406	1.383	1.429	1,474,712	1.4161	-2.69%
2022-01-04	1.860	1.860	1.900	-	-	0	0	-	1.429	1.429	1.460	-	-	0	-	0.54%
2022-01-03	1.850	1.840	1.850	1.820	1.870	386,000	715,000	1.8523	1.421	1.414	1.421	1.398	1.437	502,417	1.4231	0.00%
2021-12-31	1.850	1.840	1.850	1.840	1.890	658,000	1,221,975	1.8571	1.421	1.414	1.421	1.414	1.452	856,452	1.4268	-1.60%
2021-12-30	1.880	1.880	1.890	1.820	2.010	3,710,000	7,111,685	1.9169	1.444	1.444	1.452	1.398	1.544	4,828,933	1.4727	-6.00%
2021-12-29	2.000	1.900	2.000	1.880	2.000	2,837,000	5,577,540	1.9660	1.537	1.460	1.537	1.444	1.537	3,692,637	1.5104	2.04%
2021-12-28	1.960	1.960	2.000	1.950	2.000	419,000	830,120	1.9812	1.506	1.506	1.537	1.498	1.537	545,370	1.5221	0.51%
2021-12-24	1.950	1.950	2.000	1.950	2.000	142,000	281,480	1.9823	1.498	1.498	1.537	1.498	1.537	184,827	1.5229	0.00%
2021-12-23	1.950	1.950	2.020	1.880	1.950	75,000	144,110	1.9215	1.498	1.498	1.552	1.444	1.498	97,620	1.4762	3.72%
2021-12-22	1.880	1.880	1.920	1.870	1.960	486,000	931,560	1.9168	1.444	1.444	1.475	1.437	1.506	632,577	1.4726	-1.05%
2021-12-21	1.900	1.900	1.960	1.900	1.960	10,000	19,070	1.9070	1.460	1.460	1.506	1.460	1.506	13,016	1.4651	1.06%
2021-12-20	1.880	1.880	2.000	1.860	1.900	182,000	341,670	1.8773	1.444	1.444	1.537	1.429	1.460	236,891	1.4423	-1.05%
2021-12-17	1.900	1.900	1.960	1.860	1.980	578,000	1,100,400	1.9038	1.460	1.460	1.506	1.429	1.521	752,324	1.4627	-4.04%
2021-12-16	1.980	1.940	1.980	1.930	1.980	62,000	122,530	1.9763	1.521	1.490	1.521	1.483	1.521	80,699	1.5184	0.00%
2021-12-15	1.980	1.930	1.980	1.960	2.010	298,000	590,620	1.9819	1.521	1.483	1.521	1.506	1.544	387,877	1.5227	0.51%
2021-12-14	1.970	1.920	1.980	1.940	1.980	24,000	46,930	1.9554	1.514	1.475	1.521	1.490	1.521	31,238	1.5023	0.00%
2021-12-13	1.970	1.970	2.040	1.950	2.010	260,000	515,630	1.9832	1.514	1.514	1.567	1.498	1.544	338,416	1.5237	-0.51%
2021-12-10	1.980	1.950	2.000	1.950	2.050	87,000	172,430	1.9820	1.521	1.498	1.537	1.498	1.575	113,239	1.5227	0.00%
2021-12-09	1.980	1.980	2.000	1.950	2.040	268,000	531,850	1.9845	1.521	1.521	1.537	1.498	1.567	348,829	1.5247	1.54%
2021-12-08	1.950	1.920	1.950	1.940	1.970	57,000	111,100	1.9491	1.498	1.475	1.498	1.490	1.514	74,191	1.4975	0.52%
2021-12-07	1.940	1.940	1.970	1.880	1.990	920,000	1,772,520	1.9267	1.490	1.490	1.514	1.444	1.529	1,197,471	1.4802	1.57%
2021-12-06	1.910	1.910	1.930	1.910	1.990	153,000	294,760	1.9265	1.467	1.467	1.483	1.467	1.529	199,145	1.4801	-2.05%
2021-12-03	1.950	1.950	2.000	1.950	2.030	365,000	727,440	1.9930	1.498	1.498	1.537	1.498	1.560	475,084	1.5312	-1.02%
2021-12-02	1.970	1.970	2.000	1.890	1.990	382,000	750,650	1.9651	1.514	1.514	1.537	1.452	1.529	497,211	1.5097	-1.01%
2021-12-01	1.990	1.980	2.000	1.960	2.060	301,000	604,040	2.0068	1.529	1.521	1.537	1.506	1.583	391,781	1.5418	1.53%
2021-11-30	1.960	1.960	1.990	1.950	2.060	162,000	320,650	1.9793	1.506	1.506	1.529	1.498	1.583	210,859	1.5207	-1.51%
2021-11-29	1.990	1.980	2.000	1.950	1.990	102,000	200,660	1.9673	1.529	1.521	1.537	1.498	1.529	132,763	1.5114	-0.50%
2021-11-26	2.000	1.950	2.090	1.950	2.020	736,000	1,467,340	1.9937	1.537	1.498	1.606	1.498	1.552	957,977	1.5317	-0.50%
2021-11-25	2.010	1.990	2.010	1.980	2.090	774,000	1,549,710	2.0022	1.544	1.529	1.544	1.521	1.606	1,007,438	1.5383	0.50%
2021-11-24	2.000	1.990	2.000	1.980	2.070	809,000	1,628,510	2.0130	1.537	1.529	1.537	1.521	1.590	1,052,994	1.5466	0.00%
2021-11-23	2.000	2.000	2.030	2.000	2.220	218,000	446,460	2.0480	1.537	1.537	1.560	1.537	1.706	283,749	1.5734	-1.48%
2021-11-22	2.030	2.030	2.080	2.030	2.090	295,000	604,580	2.0494	1.560	1.560	1.598	1.560	1.606	383,972	1.5745	0.00%
2021-11-19	2.030	2.030	2.080	2.020	2.120	236,000	480,740	2.0370	1.560	1.560	1.598	1.552	1.629	307,177	1.5650	-1.46%
2021-11-18	2.060	2.060	2.090	2.050	2.120	182,000	378,360	2.0789	1.583	1.583	1.606	1.575	1.629	236,891	1.5972	1.48%
2021-11-17	2.030	2.030	2.050	2.000	2.090	173,000	350,310	2.0249	1.560	1.560	1.575	1.537	1.606	225,177	1.5557	-0.98%
2021-11-16	2.050	2.030	2.090	2.010	2.060	125,000	255,390	2.0431	1.575	1.560	1.606	1.544	1.583	162,700	1.5697	-1.44%
2021-11-15	2.080	2.060	2.080	2.030	2.080	155,000	317,060	2.0455	1.598	1.583	1.598	1.560	1.598	201,748	1.5716	4.00%
2021-11-12	2.000	1.990	2.000	1.930	2.100	3,010,000	6,025,430	2.0018	1.537	1.529	1.537	1.483	1.613	3,917,814	1.5380	-3.85%
2021-11-11	2.080	2.080	2.150	2.070	2.190	376,000	793,620	2.1107	1.598	1.598	1.652	1.590	1.683	489,401	1.6216	-2.80%
2021-11-10	2.140	2.140	2.200	2.130	2.200	8,000	17,260	2.1575	1.644	1.644	1.690	1.636	1.690	10,413	1.6576	-0.47%
2021-11-09	2.150	2.030	2.150	2.150	2.160	31,000	66,710	2.1519	1.652	1.560	1.652	1.652	1.659	40,350	1.6533	-1.38%
2021-11-08	2.180	2.160	2.190	2.180	2.180	3,000	6,540	2.1800	1.675	1.659	1.683	1.675	1.675	3,905	1.6749	2.83%
2021-11-05	2.120	2.110	2.190	2.110	2.310	229,000	502,350	2.1937	1.629	1.621	1.683	1.621	1.775	298,066	1.6854	-7.02%
2021-11-04	2.280	2.280	2.410	-	-	0	0	-	1.752	1.752	1.852	-	-	0	-	0.00%
2021-11-03	2.280	2.260	2.280	2.260	2.360	1,596,000	3,741,060	2.3440	1.752	1.736	1.752	1.736	1.813	2,077,352	1.8009	-4.60%
2021-11-02	2.390	2.380	2.420	2.390	2.510	39,000	94,990	2.4356	1.836	1.829	1.859	1.836	1.928	50,762	1.8713	1.70%
2021-11-01	2.350	2.320	2.500	-	-	0	0	-	1.805	1.782	1.921	-	-	0	-	-2.08%
2021-10-29	2.400	2.320	2.450	-	-	0	0	-	1.844	1.782	1.882	-	-	0	-	-2.83%
2021-10-28	2.470	2.310	2.520	-	-	0	0	-	1.898	1.775	1.936	-	-	0	-	0.00%
2021-10-27	2.470	2.300	2.520	2.530	2.530	2,000	5,060	2.5300	1.898	1.767	1.936	1.944	1.944	2,603	1.9438	6.93%
2021-10-26	2.310	2.310	2.540	2.310	2.420	166,000	392,920	2.3670	1.775	1.775	1.951	1.775	1.859	216,065	1.8185	-4.94%
2021-10-25	2.430	2.430	2.530	2.420	2.530	155,000	381,920	2.4640	1.867	1.867	1.944	1.859	1.944	201,748	1.8931	-1.62%
2021-10-22	2.470	2.420	2.470	2.470	2.470	3,000	7,410	2.4700	1.898	1.859	1.898	1.898	1.898	3,905	1.8977	2.49%
2021-10-21	2.410	2.420	2.490	2.410	2.500	10,000	24,640	2.4640	1.852	1.859	1.913	1.852	1.921	13,016	1.8931	-1.23%
2021-10-20	2.440	2.440	2.490	2.440	2.500	7,000	17,260	2.4657	1.875	1.875	1.913	1.875	1.921	9,111	1.8944	0.00%
2021-10-19	2.440	2.410	2.450	2.400	2.440	17,000	40,960	2.4094	1.875	1.852	1.882	1.844	1.875	22,127	1.8511	0.41%
2021-10-18	2.430	2.430	2.490	2.420	2.570	280,000	687,840	2.4566	1.867	1.867	1.913	1.859	1.974	364,448	1.8873	1.25%
2021-10-15	2.400	2.300	2.400	2.400	2.400	2,000	4,800	2.4000	1.844	1.767	1.844	1.844	1.844	2,603	1.8439	-0.41%
2021-10-12	2.410	2.300	2.410	2.430	2.430	1,000	2,430	2.4300	1.852	1.767	1.852	1.867	1.867	1,302	1.8669	1.26%
2021-10-11	2.380	2.300	2.380	2.270	2.440	38,000	90,680	2.3863	1.829	1.767	1.829	1.744	1.875	49,461	1.8334	1.71%
2021-10-08	2.340	2.240	2.350	2.340	2.340	10,000	23,400	2.3400	1.798	1.721	1.805	1.798	1.798	13,016	1.7978	0.00%
2021-10-07	2.340	2.300	2.350	2.340	2.440	6,000	14,140	2.3567	1.798	1.767	1.805	1.798	1.875	7,810	1.8106	1.74%
2021-10-06	2.300	2.200	2.310	2.270	2.310	8,000	18,200	2.2750	1.767	1.690	1.775	1.744	1.775	10,413	1.7478	2.22%
2021-10-05	2.250	2.200	2.270	2.210	2.300	34,000	76,530	2.2509	1.729	1.690	1.744	1.698	1.767	44,254	1.7293	2.27%
2021-10-04	2.200	2.200	2.240	2.200	2.250	16,000	35,740	2.2338	1.690	1.690	1.721	1.690	1.729	20,826	1.7162	-2.65%
2021-09-30	2.260	2.210	2.270	2.260	2.260	5,000	11,300	2.2600	1.736	1.698	1.744	1.736	1.736	6,508	1.7363	2.26%
2021-09-29	2.210	2.210	2.270	2.110	2.260	49,000	106,230	2.1680	1.698	1.698	1.744	1.621	1.736	63,778	1.6656	-3.07%
2021-09-28	2.280	2.250	2.350	2.280	2.320	14,000	31,960	2.2829	1.752	1.729	1.805	1.752	1.782	18,222	1.7539	2.24%
2021-09-27	2.230	2.220	2.290	2.160	2.310	63,000	142,870	2.2678	1.713	1.706	1.759	1.659	1.775	82,001	1.7423	-3.04%
2021-09-24	2.300	2.300	2.350	2.260	2.360	115,000	266,640	2.3186	1.767	1.767	1.805	1.736	1.813	149,684	1.7814	-2.54%
2021-09-23	2.360	2.370	2.430	2.300	2.430	235,000	546,640	2.3261	1.813	1.821	1.867	1.767	1.867	305,876	1.7871	0.00%
2021-09-21	2.360	2.360	2.390	2.360	2.380	39,000	92,680	2.3764	1.813	1.813	1.836	1.813	1.829	50,762	1.8258	0.00%
2021-09-20	2.360	2.360	2.370	2.340	2.370	54,000	127,265	2.3568	1.813	1.813	1.821	1.798	1.821	70,286	1.8107	-3.28%
2021-09-17	2.440	2.410	2.450	2.340	2.440	94,000	224,890	2.3924	1.875	1.852	1.882	1.798	1.875	122,350	1.8381	1.24%
2021-09-16	2.410	2.410	2.430	2.360	2.570	72,000	173,210	2.4057	1.852	1.852	1.867	1.813	1.974	93,715	1.8483	2.12%
2021-09-15	2.360	2.360	2.440	2.330	2.440	356,000	852,320	2.3942	1.813	1.813	1.875	1.790	1.875	463,369	1.8394	-4.45%
2021-09-14	2.470	2.460	2.470	2.420	2.630	427,000	1,056,920	2.4752	1.898	1.890	1.898	1.859	2.021	555,783	1.9017	-0.80%
2021-09-13	2.490	2.450	2.520	2.460	2.510	25,000	62,270	2.4908	1.913	1.882	1.936	1.890	1.928	32,540	1.9136	-1.58%
2021-09-10	2.530	2.500	2.530	2.540	2.600	33,000	84,730	2.5676	1.944	1.921	1.944	1.951	1.998	42,953	1.9726	0.40%
2021-09-09	2.520	2.520	2.560	2.500	2.580	220,000	557,730	2.5351	1.936	1.936	1.967	1.921	1.982	286,352	1.9477	0.80%
2021-09-08	2.500	2.500	2.520	2.500	2.560	198,000	500,740	2.5290	1.921	1.921	1.936	1.921	1.967	257,717	1.9430	-1.96%
2021-09-07	2.550	2.510	2.570	2.550	2.550	35,000	89,250	2.5500	1.959	1.928	1.974	1.959	1.959	45,556	1.9591	2.00%
2021-09-06	2.500	2.500	2.540	2.340	2.550	121,000	296,320	2.4489	1.921	1.921	1.951	1.798	1.959	157,494	1.8815	2.88%
2021-09-03	2.430	2.430	2.440	2.250	2.560	1,102,000	2,640,090	2.3957	1.867	1.867	1.875	1.729	1.967	1,434,362	1.8406	-4.71%
2021-09-02	2.550	2.480	2.550	2.350	2.550	1,244,000	2,997,410	2.4095	1.959	1.905	1.959	1.805	1.959	1,619,189	1.8512	-3.04%
2021-09-01	2.630	2.630	2.650	2.590	2.640	223,000	585,490	2.6255	2.021	2.021	2.036	1.990	2.028	290,257	2.0171	0.00%
2021-08-31	2.630	2.630	2.640	2.630	2.640	26,000	68,530	2.6358	2.021	2.021	2.028	2.021	2.028	33,842	2.0250	-0.38%
2021-08-30	2.640	2.550	2.640	2.450	2.670	346,000	902,955	2.6097	2.028	1.959	2.028	1.882	2.051	450,353	2.0050	1.54%
2021-08-27	2.600	2.600	2.640	2.530	2.650	170,000	443,120	2.6066	1.998	1.998	2.028	1.944	2.036	221,272	2.0026	-0.38%
2021-08-26	2.610	2.610	2.650	2.540	2.650	378,000	974,630	2.5784	2.005	2.005	2.036	1.951	2.036	492,005	1.9809	2.76%
2021-08-25	2.540	2.550	2.580	2.430	2.580	351,000	890,665	2.5375	1.951	1.959	1.982	1.867	1.982	456,861	1.9495	2.79%
2021-08-24	2.500	2.500	2.510	2.410	2.510	661,000	1,628,430	2.4636	1.898	1.898	1.906	1.830	1.906	870,454	1.8708	-0.40%
2021-08-23	2.510	2.500	2.590	2.450	2.550	474,000	1,187,750	2.5058	1.906	1.898	1.967	1.860	1.936	624,199	1.9028	3.29%
2021-08-20	2.430	2.430	2.450	2.410	2.510	725,000	1,795,975	2.4772	1.845	1.845	1.860	1.830	1.906	954,734	1.8811	-2.02%
2021-08-19	2.480	2.480	2.510	2.480	2.600	790,000	2,022,940	2.5607	1.883	1.883	1.906	1.883	1.974	1,040,331	1.9445	-3.12%
2021-08-18	2.560	2.560	2.580	2.470	2.730	374,000	964,260	2.5782	1.944	1.944	1.959	1.876	2.073	492,511	1.9578	-1.92%
2021-08-17	2.610	2.610	2.620	2.560	2.690	534,000	1,397,960	2.6179	1.982	1.982	1.990	1.944	2.043	703,211	1.9880	0.00%
2021-08-16	2.610	2.610	2.630	2.450	2.730	1,266,346	3,330,350	2.6299	1.982	1.982	1.997	1.860	2.073	1,667,619	1.9971	7.41%
2021-08-13	2.430	2.430	2.460	2.220	2.500	1,888,000	4,476,470	2.3710	1.845	1.845	1.868	1.686	1.898	2,486,260	1.8005	10.96%
2021-08-12	2.190	2.190	2.250	2.110	2.250	175,000	385,970	2.2055	1.663	1.663	1.709	1.602	1.709	230,453	1.6748	-0.90%
2021-08-11	2.210	2.160	2.230	2.120	2.220	172,000	375,650	2.1840	1.678	1.640	1.693	1.610	1.686	226,503	1.6585	1.84%
2021-08-10	2.170	2.150	2.240	2.110	2.280	932,000	2,039,605	2.1884	1.648	1.633	1.701	1.602	1.731	1,227,328	1.6618	4.83%
2021-08-09	2.070	2.050	2.070	2.000	2.090	106,000	218,840	2.0645	1.572	1.557	1.572	1.519	1.587	139,589	1.5677	1.97%
2021-08-06	2.030	2.030	2.090	2.000	2.090	223,000	456,150	2.0455	1.542	1.542	1.587	1.519	1.587	293,663	1.5533	1.00%
2021-08-05	2.010	2.010	2.030	2.000	2.080	425,000	855,230	2.0123	1.526	1.526	1.542	1.519	1.579	559,672	1.5281	-1.47%
2021-08-04	2.040	2.020	2.050	2.000	2.100	545,000	1,109,610	2.0360	1.549	1.534	1.557	1.519	1.595	717,697	1.5461	2.00%
2021-08-03	2.000	1.980	2.050	1.810	2.110	1,274,000	2,460,640	1.9314	1.519	1.504	1.557	1.374	1.602	1,677,699	1.4667	1.01%
2021-08-02	1.980	1.980	2.000	1.940	1.980	314,000	611,960	1.9489	1.504	1.504	1.519	1.473	1.504	413,499	1.4800	0.00%
2021-07-30	1.980	1.880	1.980	1.870	1.980	267,000	507,370	1.9003	1.504	1.428	1.504	1.420	1.504	351,606	1.4430	4.76%
2021-07-29	1.890	1.890	1.970	1.830	2.040	968,000	1,868,440	1.9302	1.435	1.435	1.496	1.390	1.549	1,274,735	1.4657	-7.35%
2021-07-28	2.040	1.950	2.040	2.010	2.040	55,000	110,430	2.0078	1.549	1.481	1.549	1.526	1.549	72,428	1.5247	0.99%
2021-07-27	2.020	2.000	2.020	1.950	2.050	411,000	825,940	2.0096	1.534	1.519	1.534	1.481	1.557	541,236	1.5260	-0.98%
2021-07-26	2.040	2.040	2.050	2.030	2.120	204,000	421,540	2.0664	1.549	1.549	1.557	1.542	1.610	268,643	1.5691	-1.92%
2021-07-23	2.080	2.080	2.120	2.030	2.140	568,000	1,183,080	2.0829	1.579	1.579	1.610	1.542	1.625	747,985	1.5817	-2.80%
2021-07-22	2.140	2.110	2.200	2.080	2.150	143,000	304,490	2.1293	1.625	1.602	1.671	1.579	1.633	188,313	1.6169	2.39%
2021-07-21	2.090	2.060	2.110	2.050	2.100	100,000	208,220	2.0822	1.587	1.564	1.602	1.557	1.595	131,688	1.5812	0.48%
2021-07-20	2.080	2.080	2.110	2.050	2.100	85,000	176,450	2.0759	1.579	1.579	1.602	1.557	1.595	111,934	1.5764	-2.35%
2021-07-19	2.130	2.130	2.160	2.130	2.160	15,000	31,980	2.1320	1.617	1.617	1.640	1.617	1.640	19,753	1.6190	-1.39%
2021-07-16	2.160	2.110	2.170	2.050	2.160	1,020,000	2,142,990	2.1010	1.640	1.602	1.648	1.557	1.640	1,343,213	1.5954	0.47%
2021-07-15	2.150	2.150	2.180	2.070	2.260	475,000	1,035,750	2.1805	1.633	1.633	1.655	1.572	1.716	625,516	1.6558	-5.29%
2021-07-14	2.270	2.250	2.300	2.200	2.360	674,000	1,548,000	2.2967	1.724	1.709	1.747	1.671	1.792	887,574	1.7441	0.44%
2021-07-13	2.260	2.260	2.310	2.010	2.440	747,000	1,717,990	2.2999	1.716	1.716	1.754	1.526	1.853	983,706	1.7464	-5.04%
2021-07-12	2.380	2.360	2.400	2.350	2.380	32,000	75,870	2.3709	1.807	1.792	1.822	1.785	1.807	42,140	1.8004	1.28%
2021-07-09	2.350	2.320	2.380	2.310	2.390	21,000	49,370	2.3510	1.785	1.762	1.807	1.754	1.815	27,654	1.7853	0.86%
2021-07-08	2.330	2.330	2.360	2.330	2.400	292,000	683,280	2.3400	1.769	1.769	1.792	1.769	1.822	384,528	1.7769	-1.27%
2021-07-07	2.360	2.350	2.420	2.350	2.380	135,000	319,250	2.3648	1.792	1.785	1.838	1.785	1.807	177,778	1.7958	-0.42%
2021-07-06	2.370	2.370	2.450	2.360	2.560	453,000	1,087,680	2.4011	1.800	1.800	1.860	1.792	1.944	596,544	1.8233	-1.25%
2021-07-05	2.400	2.400	2.500	-	-	0	0	-	1.822	1.822	1.898	-	-	0	-	0.00%
2021-07-02	2.400	2.340	2.570	2.340	2.460	245,000	577,820	2.3584	1.822	1.777	1.952	1.777	1.868	322,634	1.7909	-1.23%
2021-06-30	2.430	2.430	2.450	2.320	2.450	460,000	1,105,700	2.4037	1.845	1.845	1.860	1.762	1.860	605,763	1.8253	0.00%
2021-06-29	2.430	2.430	2.490	2.300	2.510	452,000	1,110,590	2.4571	1.845	1.845	1.891	1.747	1.906	595,228	1.8658	-2.41%
2021-06-28	2.490	2.450	2.520	2.330	2.490	59,000	141,990	2.4066	1.891	1.860	1.914	1.769	1.891	77,696	1.8275	2.47%
2021-06-25	2.430	2.420	2.470	2.430	2.430	7,000	17,010	2.4300	1.845	1.838	1.876	1.845	1.845	9,218	1.8453	-3.19%
2021-06-24	2.510	2.480	2.570	2.480	2.510	5,000	12,430	2.4860	1.906	1.883	1.952	1.883	1.906	6,584	1.8878	-2.33%
2021-06-23	2.570	2.540	2.570	2.490	2.570	171,000	436,900	2.5550	1.952	1.929	1.952	1.891	1.952	225,186	1.9402	2.80%
2021-06-22	2.500	2.490	2.560	2.450	2.500	62,000	154,250	2.4879	1.898	1.891	1.944	1.860	1.898	81,646	1.8892	0.81%
2021-06-21	2.480	2.400	2.470	2.450	2.550	13,000	32,470	2.4977	1.883	1.822	1.876	1.860	1.936	17,119	1.8967	-0.40%
2021-06-18	2.490	2.420	2.500	2.380	2.490	48,000	116,700	2.4313	1.891	1.838	1.898	1.807	1.891	63,210	1.8462	3.75%
2021-06-17	2.400	2.350	2.450	2.310	2.420	272,000	645,830	2.3744	1.822	1.785	1.860	1.754	1.838	358,190	1.8030	-2.83%
2021-06-16	2.470	2.400	2.480	2.430	2.490	14,000	34,260	2.4471	1.876	1.822	1.883	1.845	1.891	18,436	1.8583	0.82%
2021-06-15	2.450	2.420	2.460	2.390	2.460	184,000	451,950	2.4563	1.860	1.838	1.868	1.815	1.868	242,305	1.8652	-1.21%
2021-06-11	2.480	2.440	2.480	2.400	2.500	37,000	90,380	2.4427	1.883	1.853	1.883	1.822	1.898	48,724	1.8549	-1.20%
2021-06-10	2.510	2.510	2.560	2.450	2.510	27,000	67,270	2.4915	1.906	1.906	1.944	1.860	1.906	35,556	1.8920	0.40%
2021-06-09	2.500	2.500	2.520	2.460	2.530	62,000	154,490	2.4918	1.898	1.898	1.914	1.868	1.921	81,646	1.8922	0.81%
2021-06-08	2.480	2.460	2.530	2.450	2.510	123,000	304,400	2.4748	1.883	1.868	1.921	1.860	1.906	161,976	1.8793	-0.80%
2021-06-07	2.500	2.500	2.520	2.370	2.530	100,000	249,630	2.4963	1.898	1.898	1.914	1.800	1.921	131,688	1.8956	1.21%
2021-06-04	2.470	2.460	2.510	2.310	2.570	693,000	1,671,340	2.4117	1.876	1.868	1.906	1.754	1.952	912,594	1.8314	-1.59%
2021-06-03	2.510	2.500	2.510	2.410	2.590	332,000	839,730	2.5293	1.906	1.898	1.906	1.830	1.967	437,203	1.9207	3.72%
2021-06-02	2.420	2.420	2.500	2.400	2.540	108,000	266,530	2.4679	1.838	1.838	1.898	1.822	1.929	142,223	1.8740	0.83%
2021-06-01	2.400	2.400	2.410	2.250	2.420	336,000	787,470	2.3437	1.822	1.822	1.830	1.709	1.838	442,470	1.7797	6.19%
2021-05-31	2.260	2.260	2.350	2.120	2.380	7,928,283	18,320,141	2.3107	1.716	1.716	1.785	1.610	1.807	10,440,558	1.7547	-4.64%
2021-05-28	2.370	2.330	2.390	2.300	2.370	126,000	294,560	2.3378	1.800	1.769	1.815	1.747	1.800	165,926	1.7752	-0.42%
2021-05-27	2.380	2.380	2.430	2.210	2.400	906,000	2,159,320	2.3834	1.807	1.807	1.845	1.678	1.822	1,193,089	1.8099	5.31%
2021-05-26	2.260	2.260	2.310	2.120	2.380	337,000	757,830	2.2488	1.716	1.716	1.754	1.610	1.807	443,787	1.7076	4.63%
2021-05-25	2.160	2.160	2.200	2.100	2.160	814,000	1,732,920	2.1289	1.640	1.640	1.671	1.595	1.640	1,071,936	1.6166	0.00%
2021-05-24	2.160	2.160	2.240	2.110	2.210	243,000	528,830	2.1763	1.640	1.640	1.701	1.602	1.678	320,001	1.6526	1.41%
2021-05-21	2.130	2.130	2.160	2.060	2.160	152,000	324,910	2.1376	1.617	1.617	1.640	1.564	1.640	200,165	1.6232	1.43%
2021-05-20	2.100	2.090	2.100	2.080	2.150	230,000	484,950	2.1085	1.595	1.587	1.595	1.579	1.633	302,881	1.6011	-1.87%
2021-05-18	2.140	2.140	2.150	1.980	2.150	347,000	734,010	2.1153	1.625	1.625	1.633	1.504	1.633	456,956	1.6063	8.63%
2021-05-17	1.970	1.970	2.040	1.970	2.030	198,000	397,350	2.0068	1.496	1.496	1.549	1.496	1.542	260,741	1.5239	-1.50%
2021-05-14	2.000	2.000	2.010	2.000	2.090	183,000	368,450	2.0134	1.519	1.519	1.526	1.519	1.587	240,988	1.5289	-4.31%
2021-05-13	2.090	2.060	2.090	2.060	2.100	171,000	353,250	2.0658	1.587	1.564	1.587	1.564	1.595	225,186	1.5687	0.00%
2021-05-12	2.090	2.090	2.120	2.000	2.120	248,083	514,159	2.0725	1.587	1.587	1.610	1.519	1.610	326,694	1.5738	5.56%
2021-05-11	1.980	1.950	2.020	1.900	2.020	862,000	1,702,100	1.9746	1.504	1.481	1.534	1.443	1.534	1,135,146	1.4995	-2.46%
2021-05-10	2.030	2.020	2.030	2.000	2.210	1,110,000	2,304,470	2.0761	1.542	1.534	1.542	1.519	1.678	1,461,731	1.5765	-4.69%
2021-05-07	2.130	2.130	2.160	2.080	2.170	892,000	1,883,660	2.1117	1.617	1.617	1.640	1.579	1.648	1,174,653	1.6036	-1.84%
2021-05-06	2.170	2.170	2.180	2.160	2.280	320,000	707,910	2.2122	1.648	1.648	1.655	1.640	1.731	421,400	1.6799	-3.21%
2021-05-05	2.260	2.260	2.300	2.250	2.340	437,000	1,005,210	2.3003	1.703	1.703	1.733	1.695	1.763	580,095	1.7328	-0.44%
2021-05-04	2.270	2.270	2.320	2.080	2.300	346,000	769,810	2.2249	1.710	1.710	1.748	1.567	1.733	459,297	1.6761	6.07%
2021-05-03	2.140	2.140	2.220	2.050	2.150	200,000	418,010	2.0901	1.612	1.612	1.672	1.544	1.620	265,490	1.5745	2.88%
2021-04-30	2.080	2.080	2.140	2.080	2.200	347,000	739,950	2.1324	1.567	1.567	1.612	1.567	1.657	460,624	1.6064	-4.59%
2021-04-29	2.180	2.180	2.190	2.160	2.210	62,000	135,330	2.1827	1.642	1.642	1.650	1.627	1.665	82,302	1.6443	0.93%
2021-04-28	2.160	2.160	2.180	2.120	2.270	38,000	83,500	2.1974	1.627	1.627	1.642	1.597	1.710	50,443	1.6553	-0.92%
2021-04-27	2.180	2.180	2.220	2.150	2.290	131,000	286,220	2.1849	1.642	1.642	1.672	1.620	1.725	173,896	1.6459	3.32%
2021-04-26	2.110	2.110	2.160	2.100	2.230	632,000	1,366,140	2.1616	1.590	1.590	1.627	1.582	1.680	838,947	1.6284	-4.09%
2021-04-23	2.200	2.200	2.260	2.180	2.340	136,000	303,930	2.2348	1.657	1.657	1.703	1.642	1.763	180,533	1.6835	-2.65%
2021-04-22	2.260	2.260	2.300	2.220	2.310	250,000	569,540	2.2782	1.703	1.703	1.733	1.672	1.740	331,862	1.7162	0.44%
2021-04-21	2.250	2.240	2.310	2.250	2.310	80,000	182,280	2.2785	1.695	1.687	1.740	1.695	1.740	106,196	1.7165	-0.44%
2021-04-20	2.260	2.260	2.290	2.200	2.300	66,000	147,390	2.2332	1.703	1.703	1.725	1.657	1.733	87,612	1.6823	1.80%
2021-04-19	2.220	2.220	2.290	2.180	2.310	231,000	518,180	2.2432	1.672	1.672	1.725	1.642	1.740	306,640	1.6899	-0.89%
2021-04-16	2.240	2.240	2.290	2.190	2.300	142,000	319,170	2.2477	1.687	1.687	1.725	1.650	1.733	188,498	1.6932	-0.88%
2021-04-15	2.260	2.240	2.260	-	-	0	0	-	1.703	1.687	1.703	-	-	0	-	0.00%
2021-04-14	2.260	2.260	2.290	2.200	2.310	306,000	690,160	2.2554	1.703	1.703	1.725	1.657	1.740	406,199	1.6991	-1.31%
2021-04-13	2.290	2.290	2.360	2.270	2.330	7,000	16,190	2.3129	1.725	1.725	1.778	1.710	1.755	9,292	1.7423	0.44%
2021-04-12	2.280	2.280	2.300	2.280	2.330	143,634	331,881	2.3106	1.718	1.718	1.733	1.718	1.755	190,667	1.7406	-0.87%
2021-04-09	2.300	2.290	2.310	2.280	2.300	61,000	140,260	2.2993	1.733	1.725	1.740	1.718	1.733	80,974	1.7322	-0.86%
2021-04-08	2.320	2.280	2.350	2.270	2.380	185,000	434,990	2.3513	1.748	1.718	1.770	1.710	1.793	245,578	1.7713	2.20%
2021-04-07	2.270	2.270	2.280	2.270	2.500	620,000	1,430,380	2.3071	1.710	1.710	1.718	1.710	1.883	823,018	1.7380	-0.44%
2021-04-01	2.280	2.280	2.300	2.220	2.290	465,000	1,058,380	2.2761	1.718	1.718	1.733	1.672	1.725	617,263	1.7146	0.00%
2021-03-31	2.280	2.280	2.300	2.250	2.310	340,000	778,660	2.2902	1.718	1.718	1.733	1.695	1.740	451,332	1.7252	-0.87%
2021-03-30	2.300	2.300	2.340	2.280	2.350	521,000	1,207,530	2.3177	1.733	1.733	1.763	1.718	1.770	691,600	1.7460	-2.13%
2021-03-29	2.350	2.350	2.370	2.310	2.410	31,000	73,610	2.3745	1.770	1.770	1.785	1.740	1.816	41,151	1.7888	-2.08%
2021-03-26	2.400	2.400	2.480	2.390	2.490	126,000	304,570	2.4172	1.808	1.808	1.868	1.800	1.876	167,258	1.8210	0.84%
2021-03-25	2.380	2.380	2.410	2.370	2.480	56,000	136,550	2.4384	1.793	1.793	1.816	1.785	1.868	74,337	1.8369	-0.83%
2021-03-24	2.400	2.390	2.400	2.320	2.610	677,000	1,648,420	2.4349	1.808	1.800	1.808	1.748	1.966	898,682	1.8343	-5.14%
2021-03-23	2.530	2.530	2.560	2.530	2.570	51,000	129,650	2.5422	1.906	1.906	1.929	1.906	1.936	67,700	1.9151	-1.94%
2021-03-22	2.580	2.570	2.620	2.440	2.600	75,000	193,440	2.5792	1.944	1.936	1.974	1.838	1.959	99,559	1.9430	4.03%
2021-03-19	2.480	2.470	2.480	2.460	2.630	6,794,000	16,863,140	2.4821	1.868	1.861	1.868	1.853	1.981	9,018,679	1.8698	-1.59%
2021-03-18	2.520	2.520	2.590	2.400	2.550	153,000	381,390	2.4927	1.898	1.898	1.951	1.808	1.921	203,099	1.8778	4.56%
2021-03-17	2.410	2.400	2.450	2.340	2.530	2,196,000	5,354,555	2.4383	1.816	1.808	1.846	1.763	1.906	2,915,075	1.8368	-4.37%
2021-03-16	2.520	2.520	2.580	2.500	2.910	919,000	2,385,610	2.5959	1.898	1.898	1.944	1.883	2.192	1,219,924	1.9555	-11.58%
2021-03-15	2.850	2.700	2.850	2.800	2.850	16,000	44,940	2.8088	2.147	2.034	2.147	2.109	2.147	21,239	2.1159	1.79%
2021-03-12	2.800	2.750	2.830	2.780	2.870	157,000	444,250	2.8296	2.109	2.072	2.132	2.094	2.162	208,409	2.1316	1.45%
2021-03-11	2.760	2.750	2.830	2.470	2.860	125,000	339,400	2.7152	2.079	2.072	2.132	1.861	2.155	165,931	2.0454	6.15%
2021-03-10	2.600	2.570	2.680	2.450	2.850	165,000	441,060	2.6731	1.959	1.936	2.019	1.846	2.147	219,029	2.0137	-2.62%
2021-03-09	2.670	2.630	2.780	2.610	2.700	33,000	87,340	2.6467	2.011	1.981	2.094	1.966	2.034	43,806	1.9938	-3.96%
2021-03-08	2.780	2.720	2.930	2.730	2.810	43,000	120,290	2.7974	2.094	2.049	2.207	2.057	2.117	57,080	2.1074	-1.07%
2021-03-05	2.810	2.690	2.900	2.650	2.900	175,000	495,520	2.8315	2.117	2.026	2.185	1.996	2.185	232,303	2.1331	4.07%
2021-03-04	2.700	2.700	2.890	2.700	3.140	88,000	252,310	2.8672	2.034	2.034	2.177	2.034	2.365	116,815	2.1599	-6.90%
2021-03-03	2.900	2.900	2.970	2.870	3.140	135,000	400,730	2.9684	2.185	2.185	2.237	2.162	2.365	179,205	2.2361	0.00%
2021-03-02	2.900	2.900	3.140	2.800	3.270	21,000	61,170	2.9129	2.185	2.185	2.365	2.109	2.463	27,876	2.1943	0.69%
2021-03-01	2.880	2.880	2.930	2.850	2.880	36,000	103,020	2.8617	2.170	2.170	2.207	2.147	2.170	47,788	2.1558	1.05%
2021-02-26	2.850	2.850	2.910	2.800	3.010	257,000	735,560	2.8621	2.147	2.147	2.192	2.109	2.268	341,154	2.1561	-5.63%
2021-02-25	3.020	2.900	3.030	2.900	3.100	440,000	1,319,150	2.9981	2.275	2.185	2.283	2.185	2.335	584,077	2.2585	1.00%
2021-02-24	2.990	2.980	3.040	2.900	3.430	205,000	614,650	2.9983	2.252	2.245	2.290	2.185	2.584	272,127	2.2587	-0.99%
2021-02-23	3.020	3.020	3.110	2.930	3.120	126,000	376,640	2.9892	2.275	2.275	2.343	2.207	2.350	167,258	2.2518	-0.66%
2021-02-22	3.040	3.010	3.150	2.940	3.080	45,000	135,550	3.0122	2.290	2.268	2.373	2.215	2.320	59,735	2.2692	3.40%
2021-02-19	2.940	2.950	2.980	2.900	3.180	169,000	508,690	3.0100	2.215	2.222	2.245	2.185	2.396	224,339	2.2675	-3.29%
2021-02-18	3.040	3.030	3.120	3.000	3.250	224,000	694,640	3.1011	2.290	2.283	2.350	2.260	2.448	297,348	2.3361	-8.43%
2021-02-17	3.320	3.280	3.320	3.160	3.340	336,000	1,103,330	3.2837	2.501	2.471	2.501	2.381	2.516	446,022	2.4737	0.30%
2021-02-16	3.310	3.300	3.350	3.240	3.420	140,000	460,980	3.2927	2.494	2.486	2.524	2.441	2.576	185,843	2.4805	2.48%
2021-02-11	3.230	3.230	3.270	3.210	3.330	114,000	369,380	3.2402	2.433	2.433	2.463	2.418	2.509	151,329	2.4409	-2.42%
2021-02-10	3.310	3.310	3.390	3.150	3.420	275,000	910,890	3.3123	2.494	2.494	2.554	2.373	2.576	365,048	2.4953	0.91%
2021-02-09	3.280	3.230	3.290	3.250	3.410	135,000	447,610	3.3156	2.471	2.433	2.478	2.448	2.569	179,205	2.4977	-3.81%
2021-02-08	3.410	3.370	3.410	3.340	3.440	221,000	744,870	3.3705	2.569	2.539	2.569	2.516	2.591	293,366	2.5390	2.10%
2021-02-05	3.340	3.250	3.360	3.260	3.400	123,000	407,330	3.3116	2.516	2.448	2.531	2.456	2.561	163,276	2.4947	-1.76%
2021-02-04	3.400	3.360	3.400	3.210	3.550	410,000	1,403,380	3.4229	2.561	2.531	2.561	2.418	2.674	544,254	2.5785	1.19%
2021-02-03	3.360	3.360	3.380	3.110	3.380	414,000	1,338,810	3.2338	2.531	2.531	2.546	2.343	2.546	549,563	2.4361	3.07%
2021-02-02	3.260	3.190	3.260	3.090	3.260	300,000	949,210	3.1640	2.456	2.403	2.456	2.328	2.456	398,234	2.3835	4.49%
2021-02-01	3.120	3.080	3.120	3.020	3.120	245,000	750,100	3.0616	2.350	2.320	2.350	2.275	2.350	325,225	2.3064	-0.95%
2021-01-29	3.150	3.100	3.170	3.010	3.150	262,000	801,330	3.0585	2.373	2.335	2.388	2.268	2.373	347,791	2.3041	3.28%
2021-01-28	3.050	3.020	3.090	2.980	3.080	978,000	2,945,780	3.0120	2.298	2.275	2.328	2.245	2.320	1,298,244	2.2691	1.67%
2021-01-27	3.000	3.000	3.050	3.000	3.100	843,000	2,543,890	3.0177	2.260	2.260	2.298	2.260	2.335	1,119,038	2.2733	-2.91%
2021-01-26	3.090	3.060	3.100	2.990	3.140	185,000	559,340	3.0235	2.328	2.305	2.335	2.252	2.365	245,578	2.2776	0.98%
2021-01-25	3.060	3.050	3.080	3.050	3.240	323,000	1,010,020	3.1270	2.305	2.298	2.320	2.298	2.441	428,766	2.3556	0.33%
2021-01-22	3.050	3.030	3.050	2.850	3.150	735,000	2,235,390	3.0413	2.298	2.283	2.298	2.147	2.373	975,674	2.2911	5.90%
2021-01-21	2.880	2.850	2.890	2.820	2.880	604,000	1,716,820	2.8424	2.170	2.147	2.177	2.124	2.170	801,778	2.1413	1.41%
2021-01-20	2.840	2.810	2.840	2.730	2.860	418,000	1,175,160	2.8114	2.139	2.117	2.139	2.057	2.155	554,873	2.1179	4.03%
2021-01-19	2.730	2.700	2.770	2.580	2.730	331,000	894,580	2.7027	2.057	2.034	2.087	1.944	2.057	439,385	2.0360	0.00%
2021-01-18	2.730	2.500	2.730	2.660	2.740	499,000	1,350,850	2.7071	2.057	1.883	2.057	2.004	2.064	662,396	2.0393	1.11%
2021-01-15	2.700	2.510	2.790	2.700	2.790	120,000	331,240	2.7603	2.034	1.891	2.102	2.034	2.102	159,294	2.0794	-1.46%
2021-01-14	2.740	2.680	2.790	2.730	2.820	197,000	547,230	2.7778	2.064	2.019	2.102	2.057	2.124	261,507	2.0926	-1.79%
2021-01-13	2.790	2.750	2.800	2.750	2.830	611,000	1,693,050	2.7709	2.102	2.072	2.109	2.072	2.132	811,070	2.0874	0.00%
2021-01-12	2.790	2.720	2.790	2.650	2.820	237,000	654,840	2.7630	2.102	2.049	2.102	1.996	2.124	314,605	2.0815	5.28%
2021-01-11	2.650	2.600	2.650	2.580	2.720	151,000	403,200	2.6702	1.996	1.959	1.996	1.944	2.049	200,445	2.0115	3.52%
2021-01-08	2.560	2.520	2.560	2.510	2.610	89,000	227,800	2.5596	1.929	1.898	1.929	1.891	1.966	118,143	1.9282	1.99%
2021-01-07	2.510	2.500	2.510	2.500	2.530	14,000	35,240	2.5171	1.891	1.883	1.891	1.883	1.906	18,584	1.8962	-2.71%
2021-01-06	2.580	2.530	2.600	2.500	2.620	93,000	237,870	2.5577	1.944	1.906	1.959	1.883	1.974	123,453	1.9268	-0.77%
2021-01-05	2.600	2.540	2.610	2.480	2.620	256,000	662,360	2.5873	1.959	1.913	1.966	1.868	1.974	339,827	1.9491	7.00%
2021-01-04	2.430	2.380	2.480	2.320	2.450	47,000	112,490	2.3934	1.831	1.793	1.868	1.748	1.846	62,390	1.8030	-2.80%
2020-12-31	2.500	2.460	2.500	2.470	2.590	54,000	136,390	2.5257	1.883	1.853	1.883	1.861	1.951	71,682	1.9027	-2.34%
2020-12-30	2.560	2.560	2.600	2.400	2.630	4,640,000	11,056,815	2.3829	1.929	1.929	1.959	1.808	1.981	6,159,357	1.7951	8.02%
2020-12-29	2.370	2.340	2.380	2.340	2.380	26,000	61,720	2.3738	1.785	1.763	1.793	1.763	1.793	34,514	1.7883	-0.42%
2020-12-28	2.380	2.340	2.380	2.310	2.440	171,000	406,640	2.3780	1.793	1.763	1.793	1.740	1.838	226,994	1.7914	3.03%
2020-12-24	2.310	2.310	2.380	2.290	2.310	16,000	36,780	2.2988	1.740	1.740	1.793	1.725	1.740	21,239	1.7317	-1.70%
2020-12-23	2.350	2.310	2.370	2.300	2.370	17,000	39,280	2.3106	1.770	1.740	1.785	1.733	1.785	22,567	1.7406	1.73%
2020-12-22	2.310	2.310	2.360	2.310	2.310	7,000	16,170	2.3100	1.740	1.740	1.778	1.740	1.740	9,292	1.7402	0.87%
2020-12-21	2.290	2.290	2.350	2.260	2.430	256,000	604,930	2.3630	1.725	1.725	1.770	1.703	1.831	339,827	1.7801	-2.97%
2020-12-18	2.360	2.350	2.360	2.360	2.580	257,000	623,430	2.4258	1.778	1.770	1.778	1.778	1.944	341,154	1.8274	-5.98%
2020-12-17	2.510	2.500	2.570	2.490	2.610	48,000	122,530	2.5527	1.891	1.883	1.936	1.876	1.966	63,717	1.9230	-3.46%
2020-12-16	2.600	2.600	2.630	2.600	2.630	6,000	15,700	2.6167	1.959	1.959	1.981	1.959	1.981	7,965	1.9712	-3.70%
2020-12-15	2.700	2.660	2.700	2.620	2.740	35,000	94,100	2.6886	2.034	2.004	2.034	1.974	2.064	46,461	2.0254	0.00%
2020-12-14	2.700	2.620	2.700	-	-	0	0	-	2.034	1.974	2.034	-	-	0	-	-1.46%
2020-12-11	2.740	2.670	2.740	2.670	2.750	26,000	70,870	2.7258	2.064	2.011	2.064	2.011	2.072	34,514	2.0534	4.18%
2020-12-10	2.630	2.620	2.720	2.600	2.730	93,000	249,530	2.6831	1.981	1.974	2.049	1.959	2.057	123,453	2.0213	-4.01%
2020-12-09	2.740	2.570	2.740	2.720	2.750	54,000	147,980	2.7404	2.064	1.936	2.064	2.049	2.072	71,682	2.0644	3.79%
2020-12-08	2.640	2.630	2.700	2.630	2.770	33,000	87,420	2.6491	1.989	1.981	2.034	1.981	2.087	43,806	1.9956	-0.38%
2020-12-07	2.650	2.650	2.750	2.630	2.790	161,000	436,040	2.7083	1.996	1.996	2.072	1.981	2.102	213,719	2.0402	-3.64%
2020-12-04	2.750	2.740	2.750	2.610	2.750	435,000	1,161,720	2.6706	2.072	2.064	2.072	1.966	2.072	577,440	2.0118	5.36%
2020-12-03	2.610	2.600	2.630	2.570	2.620	238,000	619,915	2.6047	1.966	1.959	1.981	1.936	1.974	315,933	1.9622	0.38%
2020-12-02	2.600	2.550	2.600	2.440	2.640	109,000	277,700	2.5477	1.959	1.921	1.959	1.838	1.989	144,692	1.9193	6.56%
2020-12-01	2.440	2.440	2.480	2.410	2.480	32,000	78,610	2.4566	1.838	1.838	1.868	1.816	1.868	42,478	1.8506	-1.61%
2020-11-30	2.480	2.360	2.590	2.480	2.480	5,000	12,400	2.4800	1.868	1.778	1.951	1.868	1.868	6,637	1.8682	-0.80%
2020-11-27	2.500	2.500	2.550	2.410	2.610	162,000	407,250	2.5139	1.883	1.883	1.921	1.816	1.966	215,047	1.8938	2.46%
2020-11-26	2.440	2.440	2.580	2.390	2.570	140,000	341,970	2.4426	1.838	1.838	1.944	1.800	1.936	185,843	1.8401	0.83%
2020-11-25	2.420	2.420	2.630	2.420	2.500	57,000	141,190	2.4770	1.823	1.823	1.981	1.823	1.883	75,665	1.8660	-3.20%
2020-11-24	2.500	2.500	2.580	2.420	2.520	96,000	238,690	2.4864	1.883	1.883	1.944	1.823	1.898	127,435	1.8730	-3.10%
2020-11-23	2.580	2.550	2.580	2.560	2.720	134,000	353,840	2.6406	1.944	1.921	1.944	1.929	2.049	177,878	1.9892	-0.77%
2020-11-20	2.600	2.590	2.620	2.310	2.650	918,000	2,336,360	2.5451	1.959	1.951	1.974	1.740	1.996	1,218,597	1.9173	11.59%
2020-11-19	2.330	2.260	2.330	2.310	2.340	10,000	23,310	2.3310	1.755	1.703	1.755	1.740	1.763	13,274	1.7560	-1.69%
2020-11-18	2.370	2.310	2.370	2.280	2.400	298,000	705,330	2.3669	1.785	1.740	1.785	1.718	1.808	395,579	1.7830	5.33%
2020-11-17	2.250	2.230	2.280	2.170	2.250	79,000	176,110	2.2292	1.695	1.680	1.718	1.635	1.695	104,868	1.6793	1.35%
2020-11-16	2.220	2.180	2.280	2.170	2.220	3,000	6,610	2.2033	1.672	1.642	1.718	1.635	1.672	3,982	1.6598	2.30%
2020-11-13	2.170	2.170	2.220	2.170	2.220	44,000	97,380	2.2132	1.635	1.635	1.672	1.635	1.672	58,408	1.6672	-2.25%
2020-11-12	2.220	2.200	2.300	2.210	2.290	12,000	26,840	2.2367	1.672	1.657	1.733	1.665	1.725	15,929	1.6849	-3.06%
2020-11-11	2.290	2.190	2.290	2.290	2.300	7,000	16,080	2.2971	1.725	1.650	1.725	1.725	1.733	9,292	1.7305	1.33%
2020-11-10	2.260	2.260	2.320	2.260	2.320	761,940	1,754,176	2.3022	1.703	1.703	1.748	1.703	1.748	1,011,435	1.7343	-0.44%
2020-11-09	2.270	2.260	2.370	2.220	2.370	144,000	326,880	2.2700	1.710	1.703	1.785	1.672	1.785	191,152	1.7100	0.89%
2020-11-06	2.250	2.250	2.320	2.230	2.250	1,380,000	3,107,030	2.2515	1.695	1.695	1.748	1.680	1.695	1,831,878	1.6961	0.45%
2020-11-05	2.240	2.180	2.240	2.160	2.240	44,000	97,810	2.2230	1.687	1.642	1.687	1.627	1.687	58,408	1.6746	0.00%
2020-11-04	2.240	2.150	2.280	-	-	0	0	-	1.687	1.620	1.718	-	-	0	-	-1.75%
2020-11-03	2.280	2.280	2.320	2.250	2.360	1,103,000	2,516,040	2.2811	1.718	1.718	1.748	1.695	1.778	1,464,175	1.7184	1.33%
2020-11-02	2.250	2.250	2.300	2.250	2.280	17,000	38,520	2.2659	1.695	1.695	1.733	1.695	1.718	22,567	1.7069	0.00%
2020-10-30	2.250	2.220	2.290	2.250	2.250	98,000	220,500	2.2500	1.695	1.672	1.725	1.695	1.695	130,090	1.6950	0.00%
2020-10-29	2.250	2.220	2.270	2.160	2.270	197,000	442,260	2.2450	1.695	1.672	1.710	1.627	1.710	261,507	1.6912	0.00%
2020-10-28	2.250	2.200	2.300	2.250	2.250	36,000	81,000	2.2500	1.695	1.657	1.733	1.695	1.695	47,788	1.6950	0.00%
2020-10-27	2.250	2.250	2.370	2.190	2.380	108,000	250,390	2.3184	1.695	1.695	1.785	1.650	1.793	143,364	1.7465	-4.66%
2020-10-23	2.360	2.360	2.400	2.260	2.430	3,363,000	7,619,670	2.2657	1.778	1.778	1.808	1.703	1.831	4,464,206	1.7068	0.43%
2020-10-22	2.350	2.270	2.390	2.230	2.390	137,000	315,620	2.3038	1.770	1.710	1.800	1.680	1.800	181,860	1.7355	2.62%
2020-10-21	2.290	2.160	2.300	-	-	0	0	-	1.725	1.627	1.733	-	-	0	-	0.00%
2020-10-20	2.290	2.200	2.290	2.200	2.300	511,000	1,153,790	2.2579	1.725	1.657	1.725	1.657	1.733	678,326	1.7009	0.44%
2020-10-19	2.280	2.150	2.280	2.090	2.280	50,000	108,700	2.1740	1.718	1.620	1.718	1.574	1.718	66,372	1.6377	5.07%
2020-10-16	2.170	2.170	2.230	2.170	2.180	50,000	108,640	2.1728	1.635	1.635	1.680	1.635	1.642	66,372	1.6368	-3.12%
2020-10-15	2.240	2.170	2.330	2.060	2.330	113,000	239,360	2.1182	1.687	1.635	1.755	1.552	1.755	150,002	1.5957	-2.61%
2020-10-14	2.300	2.200	2.350	2.300	2.370	33,000	76,000	2.3030	1.733	1.657	1.770	1.733	1.785	43,806	1.7349	0.00%
2020-10-12	2.300	2.300	2.390	2.230	2.300	105,000	234,620	2.2345	1.733	1.733	1.800	1.680	1.733	139,382	1.6833	2.22%
2020-10-09	2.250	2.220	2.290	2.200	2.300	394,000	881,140	2.2364	1.695	1.672	1.725	1.657	1.733	523,014	1.6847	1.81%
2020-10-08	2.210	2.150	2.280	2.200	2.220	81,060	179,102	2.2095	1.665	1.620	1.718	1.657	1.672	107,603	1.6645	0.45%
2020-10-07	2.200	2.200	2.260	2.090	2.210	547,000	1,184,540	2.1655	1.657	1.657	1.703	1.574	1.665	726,114	1.6313	3.29%
2020-10-06	2.130	2.130	2.160	2.090	2.180	654,000	1,398,365	2.1382	1.605	1.605	1.627	1.574	1.642	868,151	1.6107	-0.93%
2020-10-05	2.150	2.150	2.310	2.120	2.120	2,000	4,240	2.1200	1.620	1.620	1.740	1.597	1.597	2,655	1.5970	1.42%
2020-09-30	2.120	2.120	2.130	2.060	2.140	100,000	211,670	2.1167	1.597	1.597	1.605	1.552	1.612	132,745	1.5946	-1.85%
2020-09-29	2.160	2.160	2.230	2.160	2.160	8,000	17,280	2.1600	1.627	1.627	1.680	1.627	1.627	10,620	1.6272	0.47%
2020-09-28	2.150	2.090	2.150	2.150	2.230	35,000	77,350	2.2100	1.620	1.574	1.620	1.620	1.680	46,461	1.6648	-2.27%
2020-09-25	2.200	2.200	2.230	2.200	2.280	98,000	217,250	2.2168	1.657	1.657	1.680	1.657	1.718	130,090	1.6700	-4.35%
2020-09-24	2.300	2.300	2.340	2.300	2.310	993,000	2,310,330	2.3266	1.733	1.733	1.763	1.733	1.740	1,318,155	1.7527	-1.71%
2020-09-23	2.340	2.330	2.340	2.260	2.360	380,000	876,330	2.3061	1.763	1.755	1.763	1.703	1.778	504,430	1.7373	4.46%
2020-09-22	2.240	2.190	2.280	2.080	2.250	323,000	709,950	2.1980	1.687	1.650	1.718	1.567	1.695	428,766	1.6558	1.82%
2020-09-21	2.200	2.200	2.240	2.060	2.340	3,097,000	6,660,660	2.1507	1.657	1.657	1.687	1.552	1.763	4,111,105	1.6202	-2.22%
2020-09-18	2.250	2.230	2.250	2.230	2.640	2,230,000	5,211,960	2.3372	1.695	1.680	1.695	1.680	1.989	2,960,208	1.7607	-17.28%
2020-09-17	2.720	2.670	2.720	2.580	2.740	404,000	1,079,780	2.6727	2.049	2.011	2.049	1.944	2.064	536,289	2.0134	4.21%
2020-09-16	2.610	2.580	2.610	2.520	2.680	186,580	479,758	2.5713	1.966	1.944	1.966	1.898	2.019	247,675	1.9370	3.57%
2020-09-15	2.520	2.520	2.590	2.520	2.690	512,952	1,322,820	2.5788	1.898	1.898	1.951	1.898	2.026	680,917	1.9427	-6.67%
2020-09-14	2.700	2.570	2.700	2.560	2.730	131,880	348,894	2.6455	2.034	1.936	2.034	1.929	2.057	175,064	1.9930	0.00%
2020-09-11	2.700	2.580	2.700	2.570	2.700	122,799	320,853	2.6128	2.034	1.944	2.034	1.936	2.034	163,009	1.9683	0.37%
2020-09-10	2.690	2.600	2.700	2.580	2.720	42,000	111,730	2.6602	2.026	1.959	2.034	1.944	2.049	55,753	2.0040	1.13%
2020-09-09	2.660	2.560	2.660	2.520	2.670	290,000	759,680	2.6196	2.004	1.929	2.004	1.898	2.011	384,960	1.9734	4.31%
2020-09-08	2.550	2.550	2.600	2.550	2.680	78,000	202,780	2.5997	1.921	1.921	1.959	1.921	2.019	103,541	1.9585	-2.30%
2020-09-07	2.610	2.530	2.640	2.550	2.690	112,000	291,930	2.6065	1.966	1.906	1.989	1.921	2.026	148,674	1.9636	-1.88%
2020-09-04	2.660	2.600	2.670	2.600	2.710	139,000	368,810	2.6533	2.004	1.959	2.011	1.959	2.042	184,515	1.9988	-2.21%
2020-09-03	2.720	2.660	2.730	2.620	2.800	362,000	983,980	2.7182	2.049	2.004	2.057	1.974	2.109	480,536	2.0477	1.87%
2020-09-02	2.670	2.660	2.680	2.660	2.770	149,000	402,245	2.6996	2.011	2.004	2.019	2.004	2.087	197,790	2.0337	-2.55%
2020-09-01	2.740	2.700	2.740	2.720	2.770	107,000	292,262	2.7314	2.064	2.034	2.064	2.049	2.087	142,037	2.0576	-2.49%
2020-08-31	2.810	2.780	2.810	2.780	2.840	100,000	279,580	2.7958	2.117	2.094	2.117	2.094	2.139	132,745	2.1061	-0.35%
2020-08-28	2.820	2.810	2.820	2.740	2.850	233,000	652,580	2.8008	2.124	2.117	2.124	2.064	2.147	309,295	2.1099	2.55%
2020-08-27	2.750	2.680	2.750	2.690	2.770	96,000	262,120	2.7304	2.072	2.019	2.072	2.026	2.087	127,435	2.0569	1.10%
2020-08-26	2.720	2.680	2.720	2.660	2.730	189,000	508,700	2.6915	2.049	2.019	2.049	2.004	2.057	250,888	2.0276	1.64%
2020-08-25	2.700	2.650	2.700	2.660	2.700	114,000	305,050	2.6759	2.016	1.979	2.016	1.986	2.016	152,686	1.9979	0.75%
2020-08-24	2.680	2.660	2.680	2.660	2.700	137,000	366,550	2.6755	2.001	1.986	2.001	1.986	2.016	183,491	1.9976	-0.37%
2020-08-21	2.690	2.690	2.710	2.650	2.720	64,000	172,520	2.6956	2.008	2.008	2.023	1.979	2.031	85,719	2.0126	0.37%
2020-08-20	2.680	2.640	2.680	2.600	2.710	220,000	579,080	2.6322	2.001	1.971	2.001	1.941	2.023	294,658	1.9653	-0.37%
2020-08-19	2.690	2.670	2.690	2.630	2.690	81,000	215,520	2.6607	2.008	1.993	2.008	1.964	2.008	108,488	1.9866	1.89%
2020-08-18	2.640	2.640	2.670	2.550	2.690	550,000	1,438,590	2.6156	1.971	1.971	1.993	1.904	2.008	736,644	1.9529	-0.75%
2020-08-17	2.660	2.660	2.680	2.600	2.800	231,000	620,510	2.6862	1.986	1.986	2.001	1.941	2.091	309,391	2.0056	-0.37%
2020-08-14	2.670	2.630	2.680	2.600	2.710	238,000	629,420	2.6446	1.993	1.964	2.001	1.941	2.023	318,766	1.9746	1.52%
2020-08-13	2.630	2.630	2.680	2.630	2.700	333,000	885,690	2.6597	1.964	1.964	2.001	1.964	2.016	446,005	1.9858	1.15%
2020-08-12	2.600	2.600	2.630	2.460	2.630	317,000	805,650	2.5415	1.941	1.941	1.964	1.837	1.964	424,575	1.8975	-1.89%
2020-08-11	2.650	2.650	2.690	2.630	2.700	52,000	138,190	2.6575	1.979	1.979	2.008	1.964	2.016	69,646	1.9842	0.00%
2020-08-10	2.650	2.650	2.700	2.630	2.670	12,000	31,680	2.6400	1.979	1.979	2.016	1.964	1.993	16,072	1.9711	-0.38%
2020-08-07	2.660	2.670	2.700	2.660	2.750	97,000	261,470	2.6956	1.986	1.993	2.016	1.986	2.053	129,917	2.0126	-1.48%
2020-08-06	2.700	2.700	2.710	2.650	2.700	105,000	280,390	2.6704	2.016	2.016	2.023	1.979	2.016	140,632	1.9938	1.12%
2020-08-05	2.670	2.670	2.690	2.620	2.670	383,000	1,012,130	2.6426	1.993	1.993	2.008	1.956	1.993	512,972	1.9731	0.38%
2020-08-04	2.660	2.650	2.670	2.620	2.670	80,000	211,960	2.6495	1.986	1.979	1.993	1.956	1.993	107,148	1.9782	0.38%
2020-08-03	2.650	2.630	2.650	2.620	2.660	31,000	82,240	2.6529	1.979	1.964	1.979	1.956	1.986	41,520	1.9807	-0.75%
2020-07-31	2.670	2.670	2.720	2.560	2.660	258,000	684,270	2.6522	1.993	1.993	2.031	1.911	1.986	345,553	1.9802	0.75%
2020-07-30	2.650	2.650	2.690	2.640	2.660	33,000	87,380	2.6479	1.979	1.979	2.008	1.971	1.986	44,199	1.9770	-1.49%
2020-07-29	2.690	2.640	2.720	2.630	2.690	170,000	448,940	2.6408	2.008	1.971	2.031	1.964	2.008	227,690	1.9717	0.37%
2020-07-28	2.680	2.650	2.680	2.640	2.680	14,000	37,480	2.6771	2.001	1.979	2.001	1.971	2.001	18,751	1.9988	-0.37%
2020-07-27	2.690	2.650	2.690	2.650	2.770	59,000	156,510	2.6527	2.008	1.979	2.008	1.979	2.068	79,022	1.9806	-0.74%
2020-07-24	2.710	2.640	2.710	2.630	2.880	120,000	329,490	2.7458	2.023	1.971	2.023	1.964	2.150	160,722	2.0501	-0.73%
2020-07-23	2.730	2.690	2.740	2.620	2.760	194,000	515,050	2.6549	2.038	2.008	2.046	1.956	2.061	259,834	1.9822	1.11%
2020-07-22	2.700	2.700	2.720	2.700	2.780	206,000	563,930	2.7375	2.016	2.016	2.031	2.016	2.076	275,907	2.0439	-3.23%
2020-07-21	2.790	2.790	2.800	2.760	2.860	393,000	1,097,910	2.7937	2.083	2.083	2.091	2.061	2.135	526,366	2.0858	-1.41%
2020-07-20	2.830	2.800	2.830	2.750	2.830	82,000	228,260	2.7837	2.113	2.091	2.113	2.053	2.113	109,827	2.0784	1.80%
2020-07-17	2.780	2.780	2.800	2.710	2.860	446,000	1,233,980	2.7668	2.076	2.076	2.091	2.023	2.135	597,351	2.0658	-4.79%
2020-07-16	2.920	2.910	2.920	2.850	2.930	819,000	2,365,410	2.8882	2.180	2.173	2.180	2.128	2.188	1,096,930	2.1564	-1.68%
2020-07-15	2.970	2.820	2.970	2.760	2.970	478,000	1,378,120	2.8831	2.217	2.105	2.217	2.061	2.217	640,211	2.1526	6.83%
2020-07-14	2.780	2.770	2.790	2.770	2.860	324,000	902,240	2.7847	2.076	2.068	2.083	2.068	2.135	433,950	2.0791	-3.14%
2020-07-13	2.870	2.860	2.880	2.800	3.200	1,193,000	3,440,630	2.8840	2.143	2.135	2.150	2.091	2.389	1,597,848	2.1533	-10.59%
2020-07-10	3.210	3.180	3.210	3.110	3.440	1,002,000	3,229,950	3.2235	2.397	2.374	2.397	2.322	2.568	1,342,032	2.4068	2.88%
2020-07-09	3.120	3.100	3.110	2.990	3.380	2,076,000	6,587,020	3.1729	2.329	2.315	2.322	2.232	2.524	2,780,497	2.3690	4.00%
2020-07-08	3.000	2.990	3.000	2.830	3.050	970,000	2,848,420	2.9365	2.240	2.232	2.240	2.113	2.277	1,299,172	2.1925	6.01%
2020-07-07	2.830	2.830	2.840	2.820	2.920	916,000	2,604,350	2.8432	2.113	2.113	2.120	2.105	2.180	1,226,847	2.1228	-0.70%
2020-07-06	2.850	2.830	2.850	2.720	3.000	767,000	2,177,480	2.8390	2.128	2.113	2.128	2.031	2.240	1,027,284	2.1196	4.78%
2020-07-03	2.720	2.690	2.730	2.680	2.750	149,000	402,890	2.7040	2.031	2.008	2.038	2.001	2.053	199,564	2.0189	1.49%
2020-07-02	2.680	2.670	2.690	2.650	2.690	141,000	376,150	2.6677	2.001	1.993	2.008	1.979	2.008	188,849	1.9918	0.37%
2020-06-30	2.670	2.640	2.670	2.630	2.680	91,000	240,770	2.6458	1.993	1.971	1.993	1.964	2.001	121,881	1.9754	-0.37%
2020-06-29	2.680	2.700	2.710	2.610	2.710	82,000	219,560	2.6776	2.001	2.016	2.023	1.949	2.023	109,827	1.9991	-0.37%
2020-06-26	2.690	2.710	2.720	2.640	2.730	102,000	274,670	2.6928	2.008	2.023	2.031	1.971	2.038	136,614	2.0106	-1.47%
2020-06-24	2.730	2.720	2.730	2.640	2.760	167,000	453,140	2.7134	2.038	2.031	2.038	1.971	2.061	223,672	2.0259	1.11%
2020-06-23	2.700	2.680	2.700	2.620	2.770	32,000	85,020	2.6569	2.016	2.001	2.016	1.956	2.068	42,859	1.9837	1.12%
2020-06-22	2.670	2.640	2.730	2.650	2.700	74,000	198,010	2.6758	1.993	1.971	2.038	1.979	2.016	99,112	1.9978	-1.84%
2020-06-19	2.720	2.690	2.730	2.670	2.770	69,000	186,200	2.6986	2.031	2.008	2.038	1.993	2.068	92,415	2.0148	0.00%
2020-06-18	2.720	2.720	2.750	2.710	2.770	112,000	305,250	2.7254	2.031	2.031	2.053	2.023	2.068	150,008	2.0349	-2.16%
2020-06-17	2.780	2.720	2.780	2.680	2.780	252,000	685,540	2.7204	2.076	2.031	2.076	2.001	2.076	337,517	2.0311	2.58%
2020-06-16	2.710	2.710	2.720	2.700	2.800	230,000	623,750	2.7120	2.023	2.023	2.031	2.016	2.091	308,051	2.0248	-0.73%
2020-06-15	2.730	2.740	2.770	2.680	2.790	299,000	813,880	2.7220	2.038	2.046	2.068	2.001	2.083	400,467	2.0323	3.41%
2020-06-12	2.640	2.620	2.640	2.520	2.640	257,000	660,230	2.5690	1.971	1.956	1.971	1.882	1.971	344,214	1.9181	1.54%
2020-06-11	2.600	2.600	2.620	2.590	2.710	379,000	994,590	2.6242	1.941	1.941	1.956	1.934	2.023	507,615	1.9593	-4.41%
2020-06-10	2.720	2.720	2.740	2.690	2.900	479,000	1,322,600	2.7612	2.031	2.031	2.046	2.008	2.165	641,550	2.0616	-3.89%
2020-06-09	2.830	2.840	2.850	2.750	2.940	1,873,000	5,315,590	2.8380	2.113	2.120	2.128	2.053	2.195	2,508,608	2.1189	4.81%
2020-06-08	2.700	2.680	2.700	2.500	2.760	970,000	2,566,950	2.6463	2.016	2.001	2.016	1.867	2.061	1,299,172	1.9758	7.57%
2020-06-05	2.510	2.500	2.510	2.460	2.510	112,000	277,540	2.4780	1.874	1.867	1.874	1.837	1.874	150,008	1.8502	0.00%
2020-06-04	2.510	2.500	2.520	2.480	2.520	195,000	488,030	2.5027	1.874	1.867	1.882	1.852	1.882	261,174	1.8686	-1.18%
2020-06-03	2.540	2.530	2.540	2.490	2.620	237,000	599,100	2.5278	1.896	1.889	1.896	1.859	1.956	317,427	1.8874	0.79%
2020-06-02	2.520	2.470	2.520	2.360	2.520	270,000	661,430	2.4497	1.882	1.844	1.882	1.762	1.882	361,625	1.8290	4.56%
2020-06-01	2.410	2.410	2.430	2.300	2.420	640,000	1,519,530	2.3743	1.799	1.799	1.814	1.717	1.807	857,186	1.7727	1.69%
2020-05-29	2.370	2.370	2.390	2.360	2.400	66,000	157,390	2.3847	1.770	1.770	1.784	1.762	1.792	88,397	1.7805	0.42%
2020-05-28	2.360	2.360	2.400	2.360	2.410	98,000	232,070	2.3681	1.762	1.762	1.792	1.762	1.799	131,257	1.7681	-1.67%
2020-05-27	2.400	2.400	2.450	2.380	2.440	151,000	363,030	2.4042	1.792	1.792	1.829	1.777	1.822	202,242	1.7950	-0.83%
2020-05-26	2.420	2.420	2.440	2.400	2.530	93,000	225,255	2.4221	1.807	1.807	1.822	1.792	1.889	124,560	1.8084	-0.82%
2020-05-25	2.440	2.450	2.470	2.430	2.450	42,000	102,550	2.4417	1.822	1.829	1.844	1.814	1.829	56,253	1.8230	-2.40%
2020-05-22	2.500	2.500	2.510	2.420	2.570	948,000	2,326,280	2.4539	1.867	1.867	1.874	1.807	1.919	1,269,707	1.8321	-2.72%
2020-05-21	2.570	2.540	2.570	2.440	2.600	625,000	1,579,290	2.5269	1.919	1.896	1.919	1.822	1.941	837,096	1.8866	2.80%
2020-05-20	2.500	2.440	2.500	2.410	2.500	289,000	704,440	2.4375	1.867	1.822	1.867	1.799	1.867	387,073	1.8199	1.21%
2020-05-19	2.470	2.470	2.480	2.380	2.560	153,944	377,672	2.4533	1.844	1.844	1.852	1.777	1.911	206,185	1.8317	-1.59%
2020-05-18	2.510	2.510	2.520	2.300	2.510	1,081,000	2,560,740	2.3689	1.874	1.874	1.882	1.717	1.874	1,447,841	1.7687	3.72%
2020-05-15	2.420	2.390	2.420	2.370	2.430	150,000	358,280	2.3885	1.807	1.784	1.807	1.770	1.814	200,903	1.7833	1.26%
2020-05-14	2.390	2.380	2.410	2.360	2.420	305,000	724,580	2.3757	1.784	1.777	1.799	1.762	1.807	408,503	1.7737	0.08%
2020-05-13	2.420	2.420	2.460	2.340	2.490	353,000	855,010	2.4221	1.783	1.783	1.812	1.724	1.835	479,127	1.7845	-2.81%
2020-05-12	2.490	2.460	2.490	2.410	2.490	214,000	523,410	2.4458	1.835	1.812	1.835	1.776	1.835	290,462	1.8020	1.22%
2020-05-11	2.460	2.450	2.480	2.450	2.490	17,000	42,040	2.4729	1.812	1.805	1.827	1.805	1.835	23,074	1.8220	-0.40%
2020-05-08	2.470	2.450	2.500	2.430	2.470	56,000	137,680	2.4586	1.820	1.805	1.842	1.790	1.820	76,009	1.8114	0.41%
2020-05-07	2.460	2.450	2.460	2.420	2.510	142,000	349,440	2.4608	1.812	1.805	1.812	1.783	1.849	192,737	1.8130	-2.77%
2020-05-06	2.530	2.510	2.530	2.410	2.540	375,000	937,380	2.4997	1.864	1.849	1.864	1.776	1.871	508,988	1.8417	0.80%
2020-05-05	2.510	2.470	2.510	2.460	2.510	27,000	66,780	2.4733	1.849	1.820	1.849	1.812	1.849	36,647	1.8222	-0.40%
2020-05-04	2.520	2.470	2.520	2.450	2.620	315,000	792,510	2.5159	1.857	1.820	1.857	1.805	1.930	427,550	1.8536	-0.79%
2020-04-29	2.540	2.500	2.540	2.450	2.540	362,000	908,210	2.5089	1.871	1.842	1.871	1.805	1.871	491,343	1.8484	3.25%
2020-04-28	2.460	2.440	2.470	2.360	2.460	84,000	201,250	2.3958	1.812	1.798	1.820	1.739	1.812	114,013	1.7651	4.24%
2020-04-27	2.360	2.360	2.370	2.340	2.440	1,047,000	2,474,420	2.3633	1.739	1.739	1.746	1.724	1.798	1,421,094	1.7412	-0.84%
2020-04-24	2.380	2.380	2.390	2.360	2.450	234,000	565,600	2.4171	1.753	1.753	1.761	1.739	1.805	317,608	1.7808	-2.86%
2020-04-23	2.450	2.430	2.450	2.430	2.480	319,000	784,390	2.4589	1.805	1.790	1.805	1.790	1.827	432,979	1.8116	-0.41%
2020-04-22	2.460	2.460	2.480	2.400	2.480	175,000	426,980	2.4399	1.812	1.812	1.827	1.768	1.827	237,528	1.7976	2.50%
2020-04-21	2.400	2.400	2.410	2.400	2.450	258,000	623,540	2.4168	1.768	1.768	1.776	1.768	1.805	350,184	1.7806	-2.44%
2020-04-20	2.460	2.460	2.480	2.450	2.490	476,000	1,174,700	2.4679	1.812	1.812	1.827	1.805	1.835	646,075	1.8182	-1.20%
2020-04-17	2.490	2.490	2.500	2.440	2.530	707,000	1,756,170	2.4840	1.835	1.835	1.842	1.798	1.864	959,612	1.8301	0.40%
2020-04-16	2.480	2.480	2.510	2.460	2.520	382,000	951,160	2.4899	1.827	1.827	1.849	1.812	1.857	518,489	1.8345	-1.20%
2020-04-15	2.510	2.500	2.520	2.480	2.520	390,000	976,800	2.5046	1.849	1.842	1.857	1.827	1.857	529,347	1.8453	0.40%
2020-04-14	2.500	2.500	2.530	2.480	2.550	348,000	875,310	2.5153	1.842	1.842	1.864	1.827	1.879	472,341	1.8531	-1.96%
2020-04-09	2.550	2.540	2.550	2.510	2.560	478,000	1,216,840	2.5457	1.879	1.871	1.879	1.849	1.886	648,790	1.8756	1.59%
2020-04-08	2.510	2.500	2.520	2.500	2.560	535,355	1,350,963	2.5235	1.849	1.842	1.857	1.842	1.886	726,638	1.8592	-1.57%
2020-04-07	2.550	2.520	2.550	2.470	2.550	551,000	1,385,530	2.5146	1.879	1.857	1.879	1.820	1.879	747,873	1.8526	0.39%
2020-04-06	2.540	2.500	2.540	2.470	2.590	413,440	1,045,712	2.5293	1.871	1.842	1.871	1.820	1.908	561,162	1.8635	-2.31%
2020-04-03	2.600	2.590	2.600	2.590	2.650	225,000	586,120	2.6050	1.916	1.908	1.916	1.908	1.952	305,393	1.9192	-1.14%
2020-04-02	2.630	2.630	2.650	2.580	2.650	129,000	337,500	2.6163	1.938	1.938	1.952	1.901	1.952	175,092	1.9276	0.77%
2020-04-01	2.610	2.600	2.610	2.600	2.670	209,000	548,420	2.6240	1.923	1.916	1.923	1.916	1.967	283,676	1.9333	-2.25%
2020-03-31	2.670	2.650	2.670	2.630	2.680	340,000	901,540	2.6516	1.967	1.952	1.967	1.938	1.975	461,482	1.9536	0.75%
2020-03-30	2.650	2.630	2.650	2.630	2.700	1,142,000	3,025,510	2.6493	1.952	1.938	1.952	1.938	1.989	1,550,037	1.9519	-1.49%
2020-03-27	2.690	2.690	2.700	2.660	2.740	1,250,000	3,367,680	2.6941	1.982	1.982	1.989	1.960	2.019	1,696,626	1.9849	-0.74%
2020-03-26	2.710	2.700	2.720	2.660	2.730	628,000	1,701,410	2.7093	1.997	1.989	2.004	1.960	2.011	852,385	1.9961	-1.09%
2020-03-25	2.740	2.740	2.750	2.610	2.750	1,336,000	3,589,800	2.6870	2.019	2.019	2.026	1.923	2.026	1,813,354	1.9796	5.38%
2020-03-24	2.600	2.600	2.620	2.560	2.730	1,108,000	2,901,120	2.6183	1.916	1.916	1.930	1.886	2.011	1,503,889	1.9291	-3.70%
2020-03-23	2.700	2.690	2.700	2.580	2.720	576,135	1,523,084	2.6436	1.989	1.982	1.989	1.901	2.004	781,988	1.9477	-3.57%
2020-03-20	2.800	2.800	2.810	2.740	2.920	12,350,000	34,580,010	2.8000	2.063	2.063	2.070	2.019	2.151	16,762,664	2.0629	-1.75%
2020-03-19	2.850	2.840	2.850	2.800	3.020	4,072,000	11,594,655	2.8474	2.100	2.092	2.100	2.063	2.225	5,526,929	2.0978	-2.40%
2020-03-18	2.920	2.870	2.920	2.840	3.130	3,592,000	10,614,605	2.9551	2.151	2.114	2.151	2.092	2.306	4,875,424	2.1772	0.00%
2020-03-17	2.920	2.920	2.990	2.770	3.030	1,508,000	4,337,670	2.8764	2.151	2.151	2.203	2.041	2.232	2,046,810	2.1192	1.74%
2020-03-16	2.870	2.870	2.880	2.800	2.990	3,717,000	10,859,160	2.9215	2.114	2.114	2.122	2.063	2.203	5,045,087	2.1524	-2.71%
2020-03-13	2.950	2.950	2.990	2.880	3.060	1,860,000	5,530,260	2.9733	2.173	2.173	2.203	2.122	2.254	2,524,579	2.1906	-7.81%
2020-03-12	3.200	3.200	3.250	3.100	3.290	858,000	2,748,867	3.2038	2.358	2.358	2.394	2.284	2.424	1,164,564	2.3604	-4.19%
2020-03-11	3.340	3.310	3.340	3.310	3.470	794,000	2,703,220	3.4046	2.461	2.439	2.461	2.439	2.557	1,077,697	2.5083	-0.60%
2020-03-10	3.360	3.360	3.390	3.220	3.470	1,034,000	3,456,385	3.3427	2.476	2.476	2.498	2.372	2.557	1,403,449	2.4628	-1.18%
2020-03-09	3.400	3.380	3.400	3.350	3.510	1,082,000	3,699,210	3.4189	2.505	2.490	2.505	2.468	2.586	1,468,599	2.5189	-3.68%
2020-03-06	3.530	3.500	3.530	3.370	3.570	692,000	2,416,930	3.4927	2.601	2.579	2.601	2.483	2.630	939,252	2.5732	-0.56%
2020-03-05	3.550	3.520	3.550	3.430	3.550	1,964,000	6,859,290	3.4925	2.615	2.593	2.615	2.527	2.615	2,665,739	2.5731	2.31%
2020-03-04	3.470	3.460	3.480	3.330	3.470	782,000	2,678,015	3.4246	2.557	2.549	2.564	2.453	2.557	1,061,409	2.5231	2.06%
2020-03-03	3.400	3.340	3.400	3.300	3.570	1,071,000	3,687,780	3.4433	2.505	2.461	2.505	2.431	2.630	1,453,669	2.5369	-3.13%
2020-03-02	3.510	3.500	3.510	3.400	3.540	1,172,000	4,066,810	3.4700	2.586	2.579	2.586	2.505	2.608	1,590,756	2.5565	3.54%
2020-02-28	3.390	3.380	3.390	3.340	3.520	759,000	2,593,965	3.4176	2.498	2.490	2.498	2.461	2.593	1,030,191	2.5179	-4.78%
2020-02-27	3.560	3.550	3.560	3.460	3.580	1,677,000	5,932,420	3.5375	2.623	2.615	2.623	2.549	2.638	2,276,193	2.6063	2.59%
2020-02-26	3.470	3.460	3.470	3.370	3.540	971,000	3,337,766	3.4375	2.557	2.549	2.557	2.483	2.608	1,317,939	2.5326	-0.57%
2020-02-25	3.490	3.480	3.490	3.360	3.580	2,142,000	7,437,065	3.4720	2.571	2.564	2.571	2.476	2.638	2,907,338	2.5580	-2.51%
2020-02-24	3.580	3.560	3.580	3.240	3.640	5,870,000	20,482,680	3.4894	2.638	2.623	2.638	2.387	2.682	7,967,355	2.5708	10.49%
2020-02-21	3.240	3.190	3.250	3.100	3.250	472,000	1,512,340	3.2041	2.387	2.350	2.394	2.284	2.394	640,646	2.3606	3.18%
2020-02-20	3.140	3.130	3.140	3.050	3.150	282,000	878,690	3.1159	2.313	2.306	2.313	2.247	2.321	382,759	2.2957	0.96%
2020-02-19	3.110	3.090	3.110	3.050	3.130	603,000	1,847,580	3.0640	2.291	2.277	2.291	2.247	2.306	818,452	2.2574	1.97%
2020-02-18	3.050	3.050	3.070	3.020	3.070	245,000	745,360	3.0423	2.247	2.247	2.262	2.225	2.262	332,539	2.2414	-0.33%
2020-02-17	3.060	3.060	3.100	3.000	3.100	636,000	1,929,620	3.0340	2.254	2.254	2.284	2.210	2.284	863,243	2.2353	0.00%
2020-02-14	3.060	3.020	3.060	3.020	3.090	269,000	823,640	3.0619	2.254	2.225	2.254	2.225	2.277	365,114	2.2558	-0.65%
2020-02-13	3.080	3.050	3.080	3.040	3.100	216,000	661,440	3.0622	2.269	2.247	2.269	2.240	2.284	293,177	2.2561	0.98%
2020-02-12	3.050	3.040	3.060	3.040	3.110	118,000	361,080	3.0600	2.247	2.240	2.254	2.240	2.291	160,161	2.2545	-0.33%
2020-02-11	3.060	3.050	3.060	3.020	3.090	341,000	1,042,580	3.0574	2.254	2.247	2.254	2.225	2.277	462,840	2.2526	2.00%
2020-02-10	3.000	3.000	3.040	2.930	3.150	580,000	1,739,780	2.9996	2.210	2.210	2.240	2.159	2.321	787,234	2.2100	0.67%
2020-02-07	2.980	2.930	2.980	2.900	3.020	1,078,000	3,153,210	2.9251	2.196	2.159	2.196	2.137	2.225	1,463,170	2.1551	-0.67%
2020-02-06	3.000	2.980	3.000	2.910	3.060	362,000	1,079,560	2.9822	2.210	2.196	2.210	2.144	2.254	491,343	2.1972	1.69%
2020-02-05	2.950	2.910	2.950	2.900	3.000	236,000	699,110	2.9623	2.173	2.144	2.173	2.137	2.210	320,323	2.1825	-1.34%
2020-02-04	2.990	2.980	2.990	2.930	3.100	624,000	1,875,730	3.0060	2.203	2.196	2.203	2.159	2.284	846,956	2.2147	2.05%
2020-02-03	2.930	2.930	3.040	2.820	3.050	566,000	1,678,655	2.9658	2.159	2.159	2.240	2.078	2.247	768,232	2.1851	0.00%
2020-01-31	2.930	2.900	2.930	2.780	2.980	643,000	1,863,540	2.8982	2.159	2.137	2.159	2.048	2.196	872,744	2.1353	4.27%
2020-01-30	2.810	2.800	2.810	2.720	2.990	707,000	1,978,070	2.7978	2.070	2.063	2.070	2.004	2.203	959,612	2.0613	-5.07%
2020-01-29	2.960	2.960	2.980	2.900	3.080	996,000	2,985,895	2.9979	2.181	2.181	2.196	2.137	2.269	1,351,872	2.2087	-5.43%
2020-01-24	3.130	3.100	3.130	3.090	3.130	89,000	277,380	3.1166	2.306	2.284	2.306	2.277	2.306	120,800	2.2962	-0.32%
2020-01-23	3.140	3.130	3.140	3.100	3.200	302,000	948,100	3.1394	2.313	2.306	2.313	2.284	2.358	409,905	2.3130	-4.85%
2020-01-22	3.300	3.260	3.300	3.070	3.300	559,000	1,774,100	3.1737	2.431	2.402	2.431	2.262	2.431	758,731	2.3382	6.80%
2020-01-21	3.090	3.070	3.090	3.060	3.270	388,000	1,234,500	3.1817	2.277	2.262	2.277	2.254	2.409	526,633	2.3441	-5.79%
2020-01-20	3.280	3.270	3.280	3.270	3.310	262,000	861,310	3.2874	2.417	2.409	2.417	2.409	2.439	355,613	2.4220	-1.20%
2020-01-17	3.320	3.310	3.330	3.260	3.390	305,000	1,011,460	3.3163	2.446	2.439	2.453	2.402	2.498	413,977	2.4433	0.00%
2020-01-16	3.320	3.320	3.340	3.300	3.420	405,000	1,358,770	3.3550	2.446	2.446	2.461	2.431	2.520	549,707	2.4718	-1.78%
2020-01-15	3.380	3.340	3.380	3.280	3.380	322,000	1,072,545	3.3309	2.490	2.461	2.490	2.417	2.490	437,051	2.4541	0.90%
2020-01-14	3.350	3.300	3.350	3.280	3.400	985,000	3,281,620	3.3316	2.468	2.431	2.468	2.417	2.505	1,336,941	2.4546	-0.59%
2020-01-13	3.370	3.370	3.390	3.300	3.510	962,000	3,294,500	3.4246	2.483	2.483	2.498	2.431	2.586	1,305,723	2.5231	-3.99%
2020-01-10	3.510	3.510	3.520	3.420	3.540	833,000	2,909,600	3.4929	2.586	2.586	2.593	2.520	2.608	1,130,632	2.5734	2.33%
2020-01-09	3.430	3.430	3.440	3.380	3.490	582,000	2,002,540	3.4408	2.527	2.527	2.534	2.490	2.571	789,949	2.5350	1.48%
2020-01-08	3.380	3.350	3.370	3.310	3.450	1,076,000	3,615,990	3.3606	2.490	2.468	2.483	2.439	2.542	1,460,456	2.4759	-0.29%
2020-01-07	3.390	3.370	3.400	3.360	3.450	270,000	915,280	3.3899	2.498	2.483	2.505	2.476	2.542	366,471	2.4975	0.00%
2020-01-06	3.390	3.390	3.420	3.300	3.460	749,000	2,551,610	3.4067	2.498	2.498	2.520	2.431	2.549	1,016,618	2.5099	0.30%
2020-01-03	3.380	3.380	3.390	3.340	3.460	1,104,000	3,730,160	3.3788	2.490	2.490	2.498	2.461	2.549	1,498,460	2.4893	0.00%
2020-01-02	3.380	3.330	3.380	3.210	3.380	2,744,000	9,089,060	3.3123	2.490	2.453	2.490	2.365	2.490	3,724,433	2.4404	5.63%
2019-12-31	3.200	3.160	3.200	3.030	3.210	918,000	2,873,270	3.1299	2.358	2.328	2.358	2.232	2.365	1,246,002	2.3060	0.95%
2019-12-30	3.170	3.160	3.170	3.050	3.200	1,240,000	3,925,130	3.1654	2.336	2.328	2.336	2.247	2.358	1,683,053	2.3321	5.67%
2019-12-27	3.000	2.990	3.000	2.930	3.020	560,000	1,678,290	2.9969	2.210	2.203	2.210	2.159	2.225	760,088	2.2080	2.39%
2019-12-24	2.930	2.900	2.930	2.880	2.930	145,000	421,940	2.9099	2.159	2.137	2.159	2.122	2.159	196,809	2.1439	-1.35%
2019-12-23	2.970	2.960	2.970	2.940	2.980	210,000	620,800	2.9562	2.188	2.181	2.188	2.166	2.196	285,033	2.1780	0.68%
2019-12-20	2.950	2.940	2.950	2.900	2.980	396,000	1,160,390	2.9303	2.173	2.166	2.173	2.137	2.196	537,491	2.1589	-0.67%
2019-12-19	2.970	2.950	2.970	2.890	2.970	352,000	1,031,760	2.9311	2.188	2.173	2.188	2.129	2.188	477,770	2.1595	1.02%
2019-12-18	2.940	2.910	2.940	2.890	2.990	550,000	1,613,850	2.9343	2.166	2.144	2.166	2.129	2.203	746,515	2.1618	0.68%
2019-12-17	2.920	2.920	2.950	2.910	3.040	436,000	1,288,030	2.9542	2.151	2.151	2.173	2.144	2.240	591,783	2.1765	-0.34%
2019-12-16	2.930	2.910	2.940	2.930	3.050	453,000	1,352,920	2.9866	2.159	2.144	2.166	2.159	2.247	614,857	2.2004	-3.62%
2019-12-13	3.040	3.020	3.040	2.700	3.050	1,150,000	3,339,390	2.9038	2.240	2.225	2.240	1.989	2.247	1,560,896	2.1394	10.95%
2019-12-12	2.740	2.720	2.740	2.700	2.750	244,000	662,380	2.7147	2.019	2.004	2.019	1.989	2.026	331,181	2.0001	1.48%
2019-12-11	2.700	2.700	2.710	2.640	2.730	836,000	2,260,032	2.7034	1.989	1.989	1.997	1.945	2.011	1,134,703	1.9917	-1.10%
2019-12-10	2.730	2.720	2.750	2.670	2.730	179,000	485,350	2.7115	2.011	2.004	2.026	1.967	2.011	242,957	1.9977	1.11%
2019-12-09	2.700	2.700	2.740	2.690	2.770	187,000	511,000	2.7326	1.989	1.989	2.019	1.982	2.041	253,815	2.0133	-0.74%
2019-12-06	2.720	2.710	2.770	2.630	2.820	355,000	960,210	2.7048	2.004	1.997	2.041	1.938	2.078	481,842	1.9928	1.12%
2019-12-05	2.690	2.660	2.690	2.650	2.710	704,000	1,882,140	2.6735	1.982	1.960	1.982	1.952	1.997	955,540	1.9697	1.13%
2019-12-04	2.660	2.650	2.660	2.640	2.750	678,000	1,829,660	2.6986	1.960	1.952	1.960	1.945	2.026	920,250	1.9882	-4.66%
2019-12-03	2.790	2.790	2.800	2.720	2.860	293,000	816,470	2.7866	2.056	2.056	2.063	2.004	2.107	397,689	2.0530	-2.79%
2019-12-02	2.870	2.800	2.880	2.690	2.870	576,000	1,615,980	2.8055	2.114	2.063	2.122	1.982	2.114	781,805	2.0670	-0.69%
2019-11-29	2.890	2.890	2.900	2.800	2.900	981,000	2,800,050	2.8543	2.129	2.129	2.137	2.063	2.137	1,331,512	2.1029	-2.03%
2019-11-28	2.950	2.950	2.980	2.880	2.960	1,057,000	3,096,655	2.9297	2.173	2.173	2.196	2.122	2.181	1,434,667	2.1584	0.00%
2019-11-27	2.950	2.950	2.960	2.900	2.960	954,000	2,805,380	2.9406	2.173	2.173	2.181	2.137	2.181	1,294,865	2.1665	1.72%
2019-11-26	2.900	2.900	2.930	2.900	3.000	541,000	1,573,400	2.9083	2.137	2.137	2.159	2.137	2.210	734,300	2.1427	0.35%
2019-11-25	2.890	2.880	2.890	2.760	2.890	1,056,000	2,975,570	2.8178	2.129	2.122	2.129	2.033	2.129	1,433,310	2.0760	0.35%
2019-11-22	2.880	2.880	2.970	2.860	3.020	1,008,000	2,937,690	2.9144	2.122	2.122	2.188	2.107	2.225	1,368,159	2.1472	-3.03%
2019-11-21	2.970	2.930	2.980	2.950	3.000	602,000	1,788,320	2.9706	2.188	2.159	2.196	2.173	2.210	817,095	2.1886	-1.33%
2019-11-20	3.010	3.010	3.020	3.010	3.030	174,000	524,680	3.0154	2.218	2.218	2.225	2.218	2.232	236,170	2.2216	-0.33%
2019-11-19	3.020	3.020	3.030	3.010	3.040	273,000	824,950	3.0218	2.225	2.225	2.232	2.218	2.240	370,543	2.2263	0.33%
2019-11-18	3.010	3.010	3.040	3.000	3.050	478,000	1,445,590	3.0242	2.218	2.218	2.240	2.210	2.247	648,790	2.2281	0.00%
2019-11-15	3.010	3.010	3.020	3.000	3.060	349,000	1,055,400	3.0241	2.218	2.218	2.225	2.210	2.254	473,698	2.2280	-1.31%
2019-11-14	3.050	3.040	3.050	3.000	3.100	570,000	1,737,190	3.0477	2.247	2.240	2.247	2.210	2.284	773,661	2.2454	0.00%
2019-11-13	3.050	3.050	3.060	3.000	3.060	1,107,000	3,362,800	3.0378	2.247	2.247	2.254	2.210	2.254	1,502,532	2.2381	0.66%
2019-11-12	3.030	3.030	3.040	3.010	3.050	219,000	663,320	3.0289	2.232	2.232	2.240	2.218	2.247	297,249	2.2315	0.00%
2019-11-11	3.030	3.030	3.070	3.000	3.100	1,255,000	3,804,810	3.0317	2.232	2.232	2.262	2.210	2.284	1,703,412	2.2336	-2.57%
2019-11-08	3.110	3.090	3.130	3.070	3.210	2,414,000	7,474,050	3.0961	2.291	2.277	2.306	2.262	2.365	3,276,524	2.2811	-3.12%
2019-11-07	3.210	3.200	3.210	3.150	3.230	225,000	719,780	3.1990	2.365	2.358	2.365	2.321	2.380	305,393	2.3569	-0.62%
2019-11-06	3.230	3.220	3.230	3.200	3.330	271,000	880,110	3.2476	2.380	2.372	2.380	2.358	2.453	367,828	2.3927	-2.12%
2019-11-05	3.300	3.290	3.300	3.260	3.390	583,000	1,932,983	3.3156	2.431	2.424	2.431	2.402	2.498	791,306	2.4428	0.00%
2019-11-04	3.300	3.280	3.300	3.150	3.350	1,463,000	4,829,140	3.3008	2.431	2.417	2.431	2.321	2.468	1,985,731	2.4319	3.45%
2019-11-01	3.190	3.150	3.190	3.090	3.190	531,000	1,671,025	3.1469	2.350	2.321	2.350	2.277	2.350	720,727	2.3185	1.27%
2019-10-31	3.150	3.150	3.160	3.070	3.170	1,014,000	3,163,990	3.1203	2.321	2.321	2.328	2.262	2.336	1,376,303	2.2989	-1.56%
2019-10-30	3.200	3.150	3.200	3.090	3.210	962,000	3,020,940	3.1403	2.358	2.321	2.358	2.277	2.365	1,305,723	2.3136	0.00%
2019-10-29	3.200	3.200	3.220	3.170	3.280	739,000	2,366,390	3.2022	2.358	2.358	2.372	2.336	2.417	1,003,045	2.3592	-1.54%
2019-10-28	3.250	3.240	3.250	3.200	3.340	744,000	2,408,090	3.2367	2.394	2.387	2.394	2.358	2.461	1,009,832	2.3846	0.00%
2019-10-25	3.250	3.250	3.290	3.210	3.320	427,600	1,399,104	3.2720	2.394	2.394	2.424	2.365	2.446	580,382	2.4107	-2.11%
2019-10-24	3.320	3.310	3.320	3.280	3.340	641,000	2,119,980	3.3073	2.446	2.439	2.446	2.417	2.461	870,030	2.4367	1.22%
2019-10-23	3.280	3.270	3.280	3.230	3.420	399,110	1,305,120	3.2701	2.417	2.409	2.417	2.380	2.520	541,712	2.4092	-0.91%
2019-10-22	3.310	3.280	3.310	3.290	3.350	345,000	1,143,410	3.3142	2.439	2.417	2.439	2.424	2.468	468,269	2.4418	-0.30%
2019-10-21	3.320	3.290	3.320	3.280	3.390	877,000	2,906,220	3.3138	2.446	2.424	2.446	2.417	2.498	1,190,353	2.4415	-2.06%
2019-10-18	3.390	3.350	3.390	3.330	3.440	575,000	1,942,970	3.3791	2.498	2.468	2.498	2.453	2.534	780,448	2.4896	0.59%
2019-10-17	3.370	3.330	3.370	3.300	3.440	759,000	2,553,860	3.3648	2.483	2.453	2.483	2.431	2.534	1,030,191	2.4790	-0.30%
2019-10-16	3.380	3.370	3.380	3.370	3.490	736,000	2,515,720	3.4181	2.490	2.483	2.490	2.483	2.571	998,973	2.5183	-3.15%
2019-10-15	3.490	3.440	3.490	3.440	3.610	1,240,000	4,342,030	3.5016	2.571	2.534	2.571	2.534	2.660	1,683,053	2.5799	-2.79%
2019-10-14	3.590	3.570	3.600	3.410	3.600	2,037,000	7,193,250	3.5313	2.645	2.630	2.652	2.512	2.652	2,764,822	2.6017	1.70%
2019-10-11	3.530	3.510	3.530	3.510	3.600	895,000	3,182,320	3.5557	2.601	2.586	2.601	2.586	2.652	1,214,784	2.6197	-1.94%
2019-10-10	3.600	3.600	3.610	3.400	3.600	1,613,000	5,678,210	3.5203	2.652	2.652	2.660	2.505	2.652	2,189,326	2.5936	2.27%
2019-10-09	3.520	3.490	3.520	3.420	3.560	880,000	3,078,120	3.4979	2.593	2.571	2.593	2.520	2.623	1,194,425	2.5771	0.28%
2019-10-08	3.510	3.500	3.510	3.380	3.580	1,653,000	5,775,120	3.4937	2.586	2.579	2.586	2.490	2.638	2,243,618	2.5740	3.24%
2019-10-04	3.400	3.330	3.400	3.210	3.450	1,220,000	4,050,080	3.3197	2.505	2.453	2.505	2.365	2.542	1,655,907	2.4458	0.29%
2019-10-03	3.390	3.380	3.390	3.350	3.490	368,000	1,249,090	3.3943	2.498	2.490	2.498	2.468	2.571	499,487	2.5007	-2.31%
2019-10-02	3.470	3.360	3.480	3.290	3.500	531,000	1,816,470	3.4208	2.557	2.476	2.564	2.424	2.579	720,727	2.5203	2.36%
2019-09-30	3.390	3.340	3.380	3.250	3.430	627,000	2,098,380	3.3467	2.498	2.461	2.490	2.394	2.527	851,028	2.4657	3.04%
2019-09-27	3.290	3.290	3.330	3.280	3.370	805,000	2,657,530	3.3013	2.424	2.424	2.453	2.417	2.483	1,092,627	2.4322	-2.08%
2019-09-26	3.360	3.330	3.360	3.280	3.430	961,000	3,217,210	3.3478	2.476	2.453	2.476	2.417	2.527	1,304,366	2.4665	-0.30%
2019-09-25	3.370	3.380	3.400	3.360	3.480	285,000	976,360	3.4258	2.483	2.490	2.505	2.476	2.564	386,831	2.5240	-3.99%
2019-09-24	3.510	3.470	3.540	3.360	3.550	1,593,000	5,462,180	3.4289	2.586	2.557	2.608	2.476	2.615	2,162,180	2.5262	1.74%
2019-09-23	3.450	3.430	3.470	3.430	3.470	1,018,000	3,508,440	3.4464	2.542	2.527	2.557	2.527	2.557	1,381,732	2.5392	0.00%
2019-09-20	3.450	3.450	3.470	3.420	3.540	1,760,190	6,091,309	3.4606	2.542	2.542	2.557	2.520	2.608	2,389,107	2.5496	-2.54%
2019-09-19	3.540	3.490	3.540	3.480	3.560	1,898,000	6,685,650	3.5225	2.608	2.571	2.608	2.564	2.623	2,576,157	2.5952	0.57%
2019-09-18	3.520	3.520	3.540	3.520	3.640	511,000	1,817,490	3.5567	2.593	2.593	2.608	2.593	2.682	693,581	2.6204	-1.68%
2019-09-17	3.580	3.540	3.580	3.500	3.600	827,000	2,926,940	3.5392	2.638	2.608	2.638	2.579	2.652	1,122,488	2.6075	0.56%
2019-09-16	3.560	3.550	3.560	3.550	3.610	920,000	3,287,520	3.5734	2.623	2.615	2.623	2.615	2.660	1,248,717	2.6327	-2.47%
2019-09-13	3.650	3.650	3.680	3.630	3.780	673,000	2,460,310	3.6557	2.689	2.689	2.711	2.674	2.785	913,463	2.6934	0.55%
2019-09-12	3.630	3.630	3.640	3.560	3.680	2,350,000	8,522,470	3.6266	2.674	2.674	2.682	2.623	2.711	3,189,657	2.6719	-0.82%
2019-09-11	3.660	3.660	3.680	3.650	3.820	2,135,000	7,892,720	3.6968	2.697	2.697	2.711	2.689	2.814	2,897,837	2.7237	-3.68%
2019-09-10	3.800	3.800	3.810	3.650	3.930	4,265,000	16,351,545	3.8339	2.800	2.800	2.807	2.689	2.895	5,788,888	2.8246	3.83%
2019-09-09	3.660	3.650	3.660	3.650	3.720	922,000	3,372,700	3.6580	2.697	2.689	2.697	2.689	2.741	1,251,431	2.6951	-0.54%
2019-09-06	3.680	3.670	3.690	3.660	3.730	1,181,000	4,353,870	3.6866	2.711	2.704	2.719	2.697	2.748	1,602,972	2.7161	-0.27%
2019-09-05	3.690	3.680	3.690	3.650	3.750	2,098,000	7,750,880	3.6944	2.719	2.711	2.719	2.689	2.763	2,847,617	2.7219	0.00%
2019-09-04	3.690	3.680	3.690	3.510	3.730	3,129,000	11,328,240	3.6204	2.719	2.711	2.719	2.586	2.748	4,246,994	2.6674	4.53%
2019-09-03	3.570	3.560	3.580	3.520	3.600	1,326,000	4,713,620	3.5548	2.601	2.593	2.608	2.564	2.623	1,820,175	2.5897	0.00%
2019-09-02	3.570	3.560	3.570	3.490	3.570	1,092,000	3,874,290	3.5479	2.601	2.593	2.601	2.542	2.601	1,498,968	2.5846	2.29%
2019-08-30	3.490	3.480	3.500	3.460	3.650	1,669,000	5,889,710	3.5289	2.542	2.535	2.550	2.521	2.659	2,291,004	2.5708	-0.29%
2019-08-29	3.500	3.490	3.500	3.440	3.540	1,582,100	5,494,798	3.4731	2.550	2.542	2.550	2.506	2.579	2,171,718	2.5302	0.57%
2019-08-28	3.480	3.460	3.490	3.480	3.680	2,012,000	7,071,950	3.5149	2.535	2.521	2.542	2.535	2.681	2,761,834	2.5606	-3.60%
2019-08-27	3.610	3.610	3.640	3.600	3.760	1,116,000	4,073,810	3.6504	2.630	2.630	2.652	2.623	2.739	1,531,912	2.6593	-3.99%
2019-08-26	3.760	3.750	3.780	3.500	3.780	2,921,000	10,595,220	3.6273	2.739	2.732	2.754	2.550	2.754	4,009,601	2.6425	-1.05%
2019-08-23	3.800	3.790	3.800	3.720	3.920	4,378,000	16,596,660	3.7909	2.768	2.761	2.768	2.710	2.856	6,009,597	2.7617	-4.52%
2019-08-22	3.980	3.980	3.990	3.800	4.000	4,273,000	16,776,370	3.9261	2.899	2.899	2.907	2.768	2.914	5,865,466	2.8602	5.29%
2019-08-21	3.780	3.780	3.800	3.720	3.960	2,888,000	11,083,300	3.8377	2.754	2.754	2.768	2.710	2.885	3,964,302	2.7958	-1.56%
2019-08-20	3.840	3.830	3.840	3.780	4.070	3,555,000	13,884,150	3.9055	2.797	2.790	2.797	2.754	2.965	4,879,881	2.8452	-2.78%
2019-08-19	3.950	3.940	3.950	3.700	3.980	3,895,000	15,016,050	3.8552	2.878	2.870	2.878	2.695	2.899	5,346,592	2.8085	7.34%
2019-08-16	3.680	3.650	3.680	3.630	3.800	1,851,000	6,877,970	3.7158	2.681	2.659	2.681	2.644	2.768	2,540,832	2.7070	0.27%
2019-08-15	3.670	3.670	3.680	3.540	3.780	3,144,000	11,483,580	3.6525	2.674	2.674	2.681	2.579	2.754	4,315,709	2.6609	0.00%
2019-08-14	3.670	3.660	3.680	3.630	3.840	3,981,000	14,753,210	3.7059	2.674	2.666	2.681	2.644	2.797	5,464,643	2.6998	2.23%
2019-08-13	3.590	3.580	3.590	3.570	3.740	1,806,000	6,620,200	3.6657	2.615	2.608	2.615	2.601	2.725	2,479,062	2.6704	-4.77%
2019-08-12	3.770	3.710	3.740	3.700	3.880	2,431,000	9,226,290	3.7953	2.746	2.703	2.725	2.695	2.827	3,336,987	2.7649	0.00%
2019-08-09	3.770	3.770	3.800	3.760	4.090	4,695,000	18,482,840	3.9367	2.746	2.746	2.768	2.739	2.980	6,444,737	2.8679	-4.07%
2019-08-08	3.930	3.920	3.950	3.920	4.130	3,434,000	13,768,345	4.0094	2.863	2.856	2.878	2.856	3.009	4,713,786	2.9209	-3.20%
2019-08-07	4.060	4.060	4.080	3.920	4.160	6,140,000	24,907,430	4.0566	2.958	2.958	2.972	2.856	3.031	8,428,261	2.9552	2.27%
2019-08-06	3.970	3.960	3.970	3.390	4.080	10,456,000	38,950,090	3.7251	2.892	2.885	2.892	2.470	2.972	14,352,752	2.7138	7.30%
2019-08-05	3.700	3.690	3.700	3.680	3.960	3,854,000	14,548,730	3.7750	2.695	2.688	2.695	2.681	2.885	5,290,312	2.7501	-6.57%
2019-08-02	3.960	3.970	3.980	3.900	4.120	7,886,000	31,441,000	3.9869	2.885	2.892	2.899	2.841	3.001	10,824,962	2.9045	-6.16%
2019-08-01	4.220	4.200	4.220	4.070	4.520	11,125,000	47,649,020	4.2831	3.074	3.060	3.074	2.965	3.293	15,271,075	3.1202	-1.17%
2019-07-31	4.270	4.260	4.290	3.920	4.470	15,402,500	65,307,145	4.2400	3.111	3.103	3.125	2.856	3.256	21,142,718	3.0889	1.67%
2019-07-30	4.200	4.200	4.210	3.520	4.210	21,466,000	84,657,010	3.9438	3.060	3.060	3.067	2.564	3.067	29,465,968	2.8730	18.98%
2019-07-29	3.530	3.510	3.540	3.300	3.580	5,635,000	19,583,820	3.4754	2.572	2.557	2.579	2.404	2.608	7,735,057	2.5318	6.01%
2019-07-26	3.330	3.320	3.330	3.270	3.360	1,025,000	3,389,410	3.3067	2.426	2.419	2.426	2.382	2.448	1,406,998	2.4090	0.00%
2019-07-25	3.330	3.320	3.350	3.230	3.390	2,406,000	7,967,580	3.3115	2.426	2.419	2.440	2.353	2.470	3,302,670	2.4125	1.22%
2019-07-24	3.290	3.280	3.290	3.260	3.460	2,600,000	8,653,150	3.3281	2.397	2.389	2.397	2.375	2.521	3,568,970	2.4246	-2.66%
2019-07-23	3.380	3.370	3.380	3.360	3.470	1,916,000	6,521,550	3.4037	2.462	2.455	2.462	2.448	2.528	2,630,057	2.4796	0.30%
2019-07-22	3.370	3.370	3.380	3.360	3.550	2,133,000	7,316,120	3.4300	2.455	2.455	2.462	2.448	2.586	2,927,928	2.4987	-5.07%
2019-07-19	3.550	3.550	3.560	3.400	3.680	6,381,000	22,819,060	3.5761	2.586	2.586	2.593	2.477	2.681	8,759,077	2.6052	3.80%
2019-07-18	3.420	3.400	3.410	3.200	3.430	3,911,000	13,076,700	3.3436	2.491	2.477	2.484	2.331	2.499	5,368,555	2.4358	4.27%
2019-07-17	3.280	3.280	3.290	3.200	3.320	4,128,000	13,408,920	3.2483	2.389	2.389	2.397	2.331	2.419	5,666,427	2.3664	0.92%
2019-07-16	3.250	3.220	3.250	3.200	3.430	5,348,900	17,363,458	3.2462	2.368	2.346	2.368	2.331	2.499	7,342,333	2.3648	-3.85%
2019-07-15	3.380	3.380	3.390	3.350	3.530	3,625,000	12,476,850	3.4419	2.462	2.462	2.470	2.440	2.572	4,975,968	2.5074	-3.70%
2019-07-12	3.510	3.500	3.510	3.470	3.600	4,004,000	14,106,930	3.5232	2.557	2.550	2.557	2.528	2.623	5,496,214	2.5667	0.00%
2019-07-11	3.510	3.500	3.520	3.480	3.580	3,315,000	11,649,330	3.5141	2.557	2.550	2.564	2.535	2.608	4,550,437	2.5600	-0.28%
2019-07-10	3.520	3.510	3.540	3.480	3.740	8,061,000	28,406,950	3.5240	2.564	2.557	2.579	2.535	2.725	11,065,181	2.5672	-3.56%
2019-07-09	3.650	3.650	3.660	3.600	3.850	7,466,000	27,601,110	3.6969	2.659	2.659	2.666	2.623	2.805	10,248,436	2.6932	-5.19%
2019-07-08	3.850	3.860	3.870	3.610	3.980	10,563,800	40,530,620	3.8367	2.805	2.812	2.819	2.630	2.899	14,500,727	2.7951	1.32%
2019-07-05	3.800	3.790	3.800	3.560	3.870	13,692,000	51,521,040	3.7629	2.768	2.761	2.768	2.593	2.819	18,794,747	2.7412	5.26%
2019-07-04	3.610	3.600	3.610	3.490	4.530	42,442,000	161,365,140	3.8020	2.630	2.623	2.630	2.542	3.300	58,259,323	2.7698	-18.33%
2019-07-03	4.420	4.420	4.440	4.210	5.200	121,016,001	564,466,564	4.6644	3.220	3.220	3.235	3.067	3.788	166,116,355	3.3980	4.99%
2019-07-02	4.210	4.270	4.280	3.000	4.910	155,649,600	647,577,777	4.1605	3.067	3.111	3.118	2.186	3.577	213,657,235	3.0309	39.87%
2019-06-28	3.010	3.010	3.030	3.000	3.380	91,100,000	291,816,947	3.2033	2.193	2.193	2.207	2.186	2.462	125,051,231	2.3336