Prices and Webb-site Total Returns

AK Medical Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01789	2017-12-20			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
2026-06-25	4.940	4.930	4.940	4.760	4.980	7,560,000	37,022,930	4.8972	4.940	4.930	4.940	4.760	4.980	7,560,000	4.8972	3.13%
2026-06-24	4.790	4.780	4.790	4.750	5.030	15,494,000	74,937,608	4.8366	4.790	4.780	4.790	4.750	5.030	15,494,000	4.8366	-3.82%
2026-06-23	4.980	4.970	4.980	4.880	5.200	10,572,284	52,759,003	4.9903	4.980	4.970	4.980	4.880	5.200	10,572,284	4.9903	-2.77%
2026-06-22	5.240	5.210	5.240	5.140	5.540	13,944,076	72,997,638	5.2350	5.122	5.093	5.122	5.024	5.415	14,265,318	5.1171	-3.50%
2026-06-18	5.430	5.410	5.430	5.340	5.640	13,868,400	75,028,556	5.4100	5.308	5.288	5.308	5.220	5.513	14,187,898	5.2882	-1.99%
2026-06-17	5.540	5.540	5.550	5.510	5.840	7,522,000	42,269,510	5.6195	5.415	5.415	5.425	5.386	5.708	7,695,291	5.4929	-2.98%
2026-06-16	5.710	5.690	5.710	5.580	5.880	9,872,000	56,248,710	5.6978	5.581	5.562	5.581	5.454	5.748	10,099,430	5.5695	-0.35%
2026-06-15	5.730	5.700	5.730	5.540	5.850	8,690,000	49,280,820	5.6710	5.601	5.572	5.601	5.415	5.718	8,890,199	5.5433	-1.21%
2026-06-12	5.800	5.770	5.800	5.710	5.900	7,990,000	46,342,870	5.8001	5.669	5.640	5.669	5.581	5.767	8,174,073	5.6695	-0.17%
2026-06-11	5.810	5.770	5.810	5.560	5.850	7,942,000	45,431,670	5.7204	5.679	5.640	5.679	5.435	5.718	8,124,967	5.5916	1.04%
2026-06-10	5.750	5.710	5.750	5.480	5.750	5,804,000	32,571,188	5.6119	5.621	5.581	5.621	5.357	5.621	5,937,712	5.4855	1.95%
2026-06-09	5.640	5.630	5.640	5.560	5.690	5,486,000	30,911,248	5.6346	5.513	5.503	5.513	5.435	5.562	5,612,386	5.5077	-1.23%
2026-06-08	5.710	5.700	5.710	5.530	5.850	4,304,000	24,391,940	5.6673	5.581	5.572	5.581	5.405	5.718	4,403,155	5.5397	-0.70%
2026-06-05	5.750	5.740	5.750	5.740	5.900	4,024,068	23,332,115	5.7981	5.621	5.611	5.621	5.611	5.767	4,116,774	5.6676	-0.52%
2026-06-04	5.780	5.760	5.780	5.700	5.810	5,820,000	33,498,690	5.7558	5.650	5.630	5.650	5.572	5.679	5,954,080	5.6262	0.52%
2026-06-03	5.750	5.740	5.750	5.600	5.830	7,842,000	44,656,320	5.6945	5.621	5.611	5.621	5.474	5.699	8,022,663	5.5663	-2.21%
2026-06-02	5.880	5.870	5.880	5.750	5.970	3,936,000	23,089,560	5.8663	5.748	5.738	5.748	5.621	5.836	4,026,677	5.7341	-0.34%
2026-06-01	5.900	5.900	5.920	5.850	6.100	5,440,000	32,473,726	5.9694	5.767	5.767	5.787	5.718	5.963	5,565,326	5.8350	0.85%
2026-05-29	5.850	5.840	5.850	5.800	6.070	8,128,445	48,276,398	5.9392	5.718	5.708	5.718	5.669	5.933	8,315,707	5.8054	0.00%
2026-05-28	5.850	5.830	5.850	5.770	6.100	5,350,191	31,241,777	5.8394	5.718	5.699	5.718	5.640	5.963	5,473,448	5.7079	-3.47%
2026-05-27	6.060	6.060	6.070	5.980	6.240	5,530,763	33,600,852	6.0753	5.924	5.924	5.933	5.845	6.099	5,658,180	5.9385	-0.16%
2026-05-26	6.070	6.070	6.080	5.850	6.150	7,252,000	43,728,780	6.0299	5.933	5.933	5.943	5.718	6.012	7,419,071	5.8941	1.34%
2026-05-22	5.990	5.980	5.990	5.920	6.190	4,102,065	24,613,119	6.0002	5.855	5.845	5.855	5.787	6.051	4,196,568	5.8651	-1.96%
2026-05-21	6.110	6.080	6.110	6.060	6.240	3,070,000	18,898,926	6.1560	5.972	5.943	5.972	5.924	6.099	3,140,726	6.0174	0.66%
2026-05-20	6.070	6.050	6.070	5.890	6.110	4,512,000	27,079,272	6.0016	5.933	5.914	5.933	5.757	5.972	4,615,947	5.8665	0.33%
2026-05-19	6.050	6.050	6.080	5.960	6.250	3,708,000	22,452,160	6.0551	5.914	5.914	5.943	5.826	6.109	3,793,424	5.9187	-1.79%
2026-05-18	6.160	6.150	6.160	6.090	6.280	4,557,000	28,121,678	6.1711	6.021	6.012	6.021	5.953	6.139	4,661,984	6.0321	-1.91%
2026-05-15	6.280	6.280	6.300	6.200	6.530	5,190,000	32,645,656	6.2901	6.139	6.139	6.158	6.060	6.383	5,309,567	6.1485	-2.94%
2026-05-14	6.470	6.450	6.470	6.240	6.520	4,672,000	30,023,220	6.4262	6.324	6.305	6.324	6.099	6.373	4,779,633	6.2815	2.70%
2026-05-13	6.300	6.280	6.300	6.150	6.320	3,394,000	21,173,484	6.2385	6.158	6.139	6.158	6.012	6.178	3,472,191	6.0980	-0.16%
2026-05-12	6.310	6.290	6.340	6.210	6.500	2,224,000	14,037,282	6.3117	6.168	6.148	6.197	6.070	6.354	2,275,236	6.1696	0.32%
2026-05-11	6.290	6.290	6.320	6.180	6.450	5,306,000	33,666,630	6.3450	6.148	6.148	6.178	6.041	6.305	5,428,239	6.2021	-0.63%
2026-05-08	6.330	6.320	6.330	6.220	6.350	2,358,063	14,824,190	6.2866	6.187	6.178	6.187	6.080	6.207	2,412,388	6.1450	0.00%
2026-05-07	6.330	6.280	6.330	6.130	6.330	4,786,000	29,866,460	6.2404	6.187	6.139	6.187	5.992	6.187	4,896,259	6.0999	1.61%
2026-05-06	6.230	6.230	6.240	6.140	6.540	4,310,000	26,741,384	6.2045	6.090	6.090	6.099	6.002	6.393	4,409,293	6.0648	-0.64%
2026-05-05	6.270	6.210	6.270	6.130	6.280	984,000	6,122,942	6.2225	6.129	6.070	6.129	5.992	6.139	1,006,669	6.0824	-0.32%
2026-05-04	6.290	6.260	6.290	6.180	6.580	1,168,000	7,319,320	6.2665	6.148	6.119	6.148	6.041	6.432	1,194,908	6.1254	-0.16%
2026-04-30	6.300	6.300	6.320	6.300	6.600	3,662,000	23,328,340	6.3704	6.158	6.158	6.178	6.158	6.451	3,746,365	6.2269	-3.37%
2026-04-29	6.520	6.520	6.530	6.420	6.710	4,554,000	29,722,340	6.5266	6.373	6.373	6.383	6.275	6.559	4,658,914	6.3797	-2.83%
2026-04-28	6.710	6.640	6.710	6.630	6.860	2,886,000	19,340,170	6.7014	6.559	6.490	6.559	6.481	6.706	2,952,487	6.5505	-1.90%
2026-04-27	6.840	6.800	6.840	6.750	7.000	3,410,000	23,322,800	6.8395	6.686	6.647	6.686	6.598	6.842	3,488,559	6.6855	0.00%
2026-04-24	6.840	6.840	6.860	6.770	6.990	2,002,264	13,762,895	6.8737	6.686	6.686	6.706	6.618	6.833	2,048,392	6.7189	-0.29%
2026-04-23	6.860	6.800	6.860	6.700	6.890	3,256,000	22,167,366	6.8082	6.706	6.647	6.706	6.549	6.735	3,331,011	6.6548	-0.44%
2026-04-22	6.890	6.840	6.890	6.540	6.930	5,226,000	35,543,700	6.8013	6.735	6.686	6.735	6.393	6.774	5,346,396	6.6482	4.71%
2026-04-21	6.580	6.580	6.590	6.500	6.840	10,384,000	68,192,060	6.5670	6.432	6.432	6.442	6.354	6.686	10,623,225	6.4191	-1.50%
2026-04-20	6.680	6.680	6.700	6.640	7.040	5,511,000	37,284,730	6.7655	6.530	6.530	6.549	6.490	6.881	5,637,962	6.6132	-3.88%
2026-04-17	6.950	6.900	6.950	6.890	7.020	2,306,000	16,008,376	6.9421	6.793	6.745	6.793	6.735	6.862	2,359,125	6.7857	-0.71%
2026-04-16	7.000	6.990	7.010	6.930	7.060	3,038,000	21,233,100	6.9892	6.842	6.833	6.852	6.774	6.901	3,107,989	6.8318	-0.43%
2026-04-15	7.030	7.000	7.030	6.910	7.140	1,858,000	12,978,550	6.9852	6.872	6.842	6.872	6.754	6.979	1,900,804	6.8279	0.43%
2026-04-14	7.000	6.970	7.000	6.900	7.060	3,562,000	24,784,140	6.9579	6.842	6.813	6.842	6.745	6.901	3,644,061	6.8012	-0.43%
2026-04-13	7.030	7.020	7.060	6.870	7.150	6,202,000	43,575,860	7.0261	6.872	6.862	6.901	6.715	6.989	6,344,881	6.8679	-1.26%
2026-04-10	7.120	7.090	7.120	6.960	7.140	5,602,000	39,620,860	7.0726	6.960	6.930	6.960	6.803	6.979	5,731,058	6.9134	1.71%
2026-04-09	7.000	6.960	7.000	6.940	7.130	7,368,000	51,621,186	7.0061	6.842	6.803	6.842	6.784	6.969	7,537,743	6.8484	-0.28%
2026-04-08	7.020	7.000	7.020	6.450	7.050	21,937,072	151,507,996	6.9065	6.862	6.842	6.862	6.305	6.891	22,442,456	6.7510	9.18%
2026-04-02	6.430	6.370	6.430	6.290	6.570	5,012,000	32,235,600	6.4317	6.285	6.227	6.285	6.148	6.422	5,127,466	6.2868	1.42%
2026-04-01	6.340	6.310	6.340	6.130	6.360	5,826,000	36,696,160	6.2987	6.197	6.168	6.197	5.992	6.217	5,960,219	6.1568	2.59%
2026-03-31	6.180	6.160	6.180	6.130	6.290	2,428,148	15,023,452	6.1872	6.041	6.021	6.041	5.992	6.148	2,484,087	6.0479	0.00%
2026-03-30	6.180	6.150	6.180	6.000	6.300	4,468,000	27,409,480	6.1346	6.041	6.012	6.041	5.865	6.158	4,570,933	5.9965	-1.44%
2026-03-27	6.270	6.250	6.270	5.880	6.320	10,344,912	64,250,765	6.2109	6.129	6.109	6.129	5.748	6.178	10,583,237	6.0710	7.92%
2026-03-26	5.810	5.810	5.820	5.800	6.140	6,808,000	40,569,870	5.9591	5.679	5.679	5.689	5.669	6.002	6,964,842	5.8250	-0.85%
2026-03-25	5.860	5.860	5.870	5.680	5.890	3,680,000	21,400,800	5.8154	5.728	5.728	5.738	5.552	5.757	3,764,779	5.6845	2.63%
2026-03-24	5.710	5.700	5.720	5.470	5.750	2,828,000	15,864,180	5.6097	5.581	5.572	5.591	5.347	5.621	2,893,151	5.4834	2.33%
2026-03-23	5.580	5.580	5.590	5.490	5.700	4,610,000	25,652,400	5.5645	5.454	5.454	5.464	5.366	5.572	4,716,205	5.4392	-3.29%
2026-03-20	5.770	5.750	5.770	5.720	5.870	2,320,000	13,381,940	5.7681	5.640	5.621	5.640	5.591	5.738	2,373,448	5.6382	-0.69%
2026-03-19	5.810	5.770	5.830	5.730	5.900	3,330,000	19,338,180	5.8073	5.679	5.640	5.699	5.601	5.767	3,406,716	5.6765	-2.35%
2026-03-18	5.950	5.940	5.950	5.880	6.040	1,186,000	7,051,160	5.9453	5.816	5.806	5.816	5.748	5.904	1,213,323	5.8114	-0.67%
2026-03-17	5.990	5.990	6.000	5.970	6.130	2,312,000	13,997,780	6.0544	5.855	5.855	5.865	5.836	5.992	2,365,264	5.9181	0.34%
2026-03-16	5.970	5.970	6.000	5.870	6.070	2,226,000	13,295,720	5.9729	5.836	5.836	5.865	5.738	5.933	2,277,282	5.8384	0.67%
2026-03-13	5.930	5.930	5.960	5.930	6.070	1,792,000	10,728,400	5.9868	5.796	5.796	5.826	5.796	5.933	1,833,284	5.8520	-2.31%
2026-03-12	6.070	6.040	6.070	5.870	6.110	2,924,000	17,511,600	5.9889	5.933	5.904	5.933	5.738	5.972	2,991,363	5.8541	1.00%
2026-03-11	6.010	5.940	6.010	5.820	6.090	3,049,000	18,226,990	5.9780	5.875	5.806	5.875	5.689	5.953	3,119,242	5.8434	2.21%
2026-03-10	5.880	5.880	5.900	5.830	5.950	2,224,000	13,092,840	5.8871	5.748	5.748	5.767	5.699	5.816	2,275,236	5.7545	2.08%
2026-03-09	5.760	5.760	5.800	5.600	5.790	2,356,835	13,487,831	5.7229	5.630	5.630	5.669	5.474	5.660	2,411,131	5.5940	-1.03%
2026-03-06	5.820	5.820	5.840	5.620	5.880	3,502,000	20,337,126	5.8073	5.689	5.689	5.708	5.493	5.748	3,582,679	5.6765	1.93%
2026-03-05	5.710	5.710	5.720	5.700	5.870	4,194,000	24,202,940	5.7708	5.581	5.581	5.591	5.572	5.738	4,290,621	5.6409	0.53%
2026-03-04	5.680	5.670	5.690	5.590	5.910	8,158,000	46,457,860	5.6948	5.552	5.542	5.562	5.464	5.777	8,345,943	5.5665	-3.40%
2026-03-03	5.880	5.880	5.890	5.850	6.330	4,500,000	26,950,080	5.9889	5.748	5.748	5.757	5.718	6.187	4,603,670	5.8540	-5.62%
2026-03-02	6.230	6.230	6.250	6.080	6.440	4,748,000	29,485,580	6.2101	6.090	6.090	6.109	5.943	6.295	4,857,384	6.0703	-3.26%
2026-02-27	6.440	6.440	6.450	5.800	6.580	32,500,041	202,879,426	6.2424	6.295	6.295	6.305	5.669	6.432	33,248,773	6.1019	10.09%
2026-02-26	5.850	5.840	5.850	5.850	6.180	3,082,188	18,365,778	5.9587	5.718	5.708	5.718	5.718	6.041	3,153,195	5.8245	-3.31%
2026-02-25	6.050	6.050	6.090	5.930	6.160	5,006,000	30,265,980	6.0459	5.914	5.914	5.953	5.796	6.021	5,121,328	5.9098	-1.47%
2026-02-24	6.140	6.140	6.150	6.080	6.230	2,412,271	14,765,534	6.1210	6.002	6.002	6.012	5.943	6.090	2,467,845	5.9832	-1.44%
2026-02-23	6.230	6.220	6.240	6.210	6.380	578,000	3,629,360	6.2792	6.090	6.080	6.099	6.070	6.236	591,316	6.1378	-0.48%
2026-02-20	6.260	6.260	6.270	6.180	6.500	4,072,000	25,897,080	6.3598	6.119	6.119	6.129	6.041	6.354	4,165,810	6.2166	1.79%
2026-02-16	6.150	6.150	6.200	6.050	6.220	2,426,000	14,945,500	6.1606	6.012	6.012	6.060	5.914	6.080	2,481,890	6.0218	-0.32%
2026-02-13	6.170	6.170	6.200	5.950	6.250	7,062,000	43,561,140	6.1684	6.031	6.031	6.060	5.816	6.109	7,224,693	6.0295	2.15%
2026-02-12	6.040	6.000	6.040	5.820	6.060	4,006,275	23,849,310	5.9530	5.904	5.865	5.904	5.689	5.924	4,098,571	5.8189	2.20%
2026-02-11	5.910	5.900	5.910	5.900	6.150	3,118,000	18,721,960	6.0045	5.777	5.767	5.777	5.767	6.012	3,189,832	5.8693	-2.48%
2026-02-10	6.060	6.050	6.080	5.890	6.200	7,746,000	47,305,040	6.1070	5.924	5.914	5.943	5.757	6.060	7,924,451	5.9695	3.41%
2026-02-09	5.860	5.860	5.890	5.750	5.950	5,882,000	34,146,320	5.8052	5.728	5.728	5.757	5.621	5.816	6,017,509	5.6745	0.17%
2026-02-06	5.850	5.840	5.890	5.680	6.020	4,672,349	27,409,875	5.8664	5.718	5.708	5.757	5.552	5.884	4,779,990	5.7343	-4.10%
2026-02-05	6.100	6.090	6.100	5.940	6.140	3,514,000	21,348,860	6.0754	5.963	5.953	5.963	5.806	6.002	3,594,955	5.9386	1.50%
2026-02-04	6.010	6.000	6.010	5.880	6.040	2,684,000	15,998,120	5.9606	5.875	5.865	5.875	5.748	5.904	2,745,834	5.8263	0.33%
2026-02-03	5.990	5.970	5.990	5.800	6.000	2,511,000	14,870,440	5.9221	5.855	5.836	5.855	5.669	5.865	2,568,848	5.7888	4.72%
2026-02-02	5.720	5.710	5.720	5.650	5.850	2,398,000	13,647,266	5.6911	5.591	5.581	5.591	5.523	5.718	2,453,245	5.5629	-2.05%
2026-01-30	5.840	5.820	5.840	5.750	5.870	1,366,000	7,934,520	5.8086	5.708	5.689	5.708	5.621	5.738	1,397,470	5.6778	0.34%
2026-01-29	5.820	5.820	5.840	5.650	5.860	2,392,000	13,805,220	5.7714	5.689	5.689	5.708	5.523	5.728	2,447,107	5.6414	1.04%
2026-01-28	5.760	5.740	5.770	5.700	5.860	4,612,000	26,495,120	5.7448	5.630	5.611	5.640	5.572	5.728	4,718,251	5.6155	-1.87%
2026-01-27	5.870	5.850	5.870	5.760	6.230	8,566,000	50,466,360	5.8915	5.738	5.718	5.738	5.630	6.090	8,763,342	5.7588	-5.17%
2026-01-26	6.190	6.160	6.190	6.060	6.190	1,748,000	10,710,340	6.1272	6.051	6.021	6.051	5.924	6.051	1,788,270	5.9892	0.65%
2026-01-23	6.150	6.140	6.150	6.060	6.190	5,874,000	35,992,540	6.1274	6.012	6.002	6.012	5.924	6.051	6,009,324	5.9894	1.82%
2026-01-22	6.040	6.040	6.050	6.020	6.250	3,520,081	21,475,876	6.1010	5.904	5.904	5.914	5.884	6.109	3,601,176	5.9636	-2.58%
2026-01-21	6.200	6.190	6.200	5.910	6.220	7,942,200	48,741,000	6.1370	6.060	6.051	6.060	5.777	6.080	8,125,171	5.9988	3.51%
2026-01-20	5.990	5.980	5.990	5.910	6.060	5,088,000	30,476,000	5.9898	5.855	5.845	5.855	5.777	5.924	5,205,217	5.8549	1.18%
2026-01-19	5.920	5.920	5.940	5.870	6.130	6,580,000	39,242,920	5.9640	5.787	5.787	5.806	5.738	5.992	6,731,589	5.8297	-4.21%
2026-01-16	6.180	6.130	6.180	6.100	6.280	2,865,900	17,689,866	6.1725	6.041	5.992	6.041	5.963	6.139	2,931,924	6.0335	-1.59%
2026-01-15	6.280	6.280	6.290	6.140	6.380	6,890,800	43,258,418	6.2777	6.139	6.139	6.148	6.002	6.236	7,049,549	6.1363	1.78%
2026-01-14	6.170	6.150	6.170	6.030	6.200	5,796,000	35,596,780	6.1416	6.031	6.012	6.031	5.894	6.060	5,929,528	6.0033	1.48%
2026-01-13	6.080	6.060	6.080	5.970	6.190	3,409,300	20,770,545	6.0923	5.943	5.924	5.943	5.836	6.051	3,487,843	5.9551	1.00%
2026-01-12	6.020	6.020	6.040	5.940	6.070	2,356,200	14,173,842	6.0156	5.884	5.884	5.904	5.806	5.933	2,410,482	5.8801	0.50%
2026-01-09	5.990	5.980	5.990	5.970	6.140	1,714,000	10,292,720	6.0051	5.855	5.845	5.855	5.836	6.002	1,753,487	5.8699	-2.44%
2026-01-08	6.140	6.100	6.140	6.030	6.150	3,587,582	21,856,642	6.0923	6.002	5.963	6.002	5.894	6.012	3,670,232	5.9551	1.32%
2026-01-07	6.060	6.010	6.080	5.880	6.150	6,766,000	40,899,860	6.0449	5.924	5.875	5.943	5.748	6.012	6,921,874	5.9088	1.51%
2026-01-06	5.970	5.920	5.970	5.830	5.980	2,220,000	13,136,980	5.9176	5.836	5.787	5.836	5.699	5.845	2,271,144	5.7843	1.02%
2026-01-05	5.910	5.900	5.910	5.660	5.910	4,060,200	23,712,976	5.8403	5.777	5.767	5.777	5.533	5.777	4,153,738	5.7088	2.07%
2026-01-02	5.790	5.730	5.790	5.660	5.800	1,050,000	6,041,330	5.7536	5.660	5.601	5.660	5.533	5.669	1,074,190	5.6241	1.58%
2025-12-31	5.700	5.680	5.700	5.670	5.760	640,000	3,651,360	5.7053	5.572	5.552	5.572	5.542	5.630	654,744	5.5768	-0.52%
2025-12-30	5.730	5.720	5.730	5.630	5.750	1,606,000	9,136,292	5.6888	5.601	5.591	5.601	5.503	5.621	1,642,999	5.5607	0.00%
2025-12-29	5.730	5.720	5.730	5.600	5.800	1,730,000	9,891,840	5.7178	5.601	5.591	5.601	5.474	5.669	1,769,856	5.5891	0.88%
2025-12-24	5.680	5.680	5.700	5.640	5.800	1,203,116	6,877,765	5.7166	5.552	5.552	5.572	5.513	5.669	1,230,833	5.5879	-0.70%
2025-12-23	5.720	5.720	5.740	5.590	5.750	2,074,200	11,827,286	5.7021	5.591	5.591	5.611	5.464	5.621	2,121,985	5.5737	2.33%
2025-12-22	5.590	5.590	5.600	5.560	5.670	726,000	4,062,900	5.5963	5.464	5.464	5.474	5.435	5.542	742,725	5.4703	-1.41%
2025-12-19	5.670	5.670	5.680	5.460	5.670	1,264,981	7,111,574	5.6219	5.542	5.542	5.552	5.337	5.542	1,294,123	5.4953	3.85%
2025-12-18	5.460	5.460	5.490	5.370	5.500	478,000	2,614,820	5.4703	5.337	5.337	5.366	5.249	5.376	489,012	5.3471	0.37%
2025-12-17	5.440	5.430	5.440	5.380	5.480	2,402,000	13,058,940	5.4367	5.317	5.308	5.317	5.259	5.357	2,457,337	5.3143	-0.37%
2025-12-16	5.460	5.450	5.460	5.310	5.500	2,106,000	11,352,200	5.3904	5.337	5.327	5.337	5.190	5.376	2,154,518	5.2690	0.18%
2025-12-15	5.450	5.440	5.450	5.440	5.540	1,700,600	9,330,534	5.4866	5.327	5.317	5.327	5.317	5.415	1,739,778	5.3631	-1.62%
2025-12-12	5.540	5.530	5.540	5.500	5.560	1,248,000	6,905,220	5.5330	5.415	5.405	5.415	5.376	5.435	1,276,751	5.4084	0.00%
2025-12-11	5.540	5.540	5.560	5.470	5.590	1,776,000	9,806,940	5.5219	5.415	5.415	5.435	5.347	5.464	1,816,915	5.3976	-0.89%
2025-12-10	5.590	5.580	5.590	5.400	5.610	2,644,000	14,596,280	5.5205	5.464	5.454	5.464	5.278	5.484	2,704,912	5.3962	1.82%
2025-12-09	5.490	5.490	5.500	5.480	5.610	2,016,000	11,170,600	5.5410	5.366	5.366	5.376	5.357	5.484	2,062,444	5.4162	-3.00%
2025-12-08	5.660	5.640	5.660	5.570	5.670	1,830,000	10,321,360	5.6401	5.533	5.513	5.533	5.445	5.542	1,872,159	5.5131	0.89%
2025-12-05	5.610	5.610	5.630	5.550	5.640	1,504,089	8,420,736	5.5986	5.484	5.484	5.503	5.425	5.513	1,538,740	5.4725	-0.36%
2025-12-04	5.630	5.630	5.660	5.560	5.650	1,272,000	7,120,420	5.5978	5.503	5.503	5.533	5.435	5.523	1,301,304	5.4718	0.54%
2025-12-03	5.600	5.600	5.620	5.570	5.680	1,798,000	10,108,240	5.6219	5.474	5.474	5.493	5.445	5.552	1,839,422	5.4953	-0.53%
2025-12-02	5.630	5.630	5.650	5.580	5.690	2,773,300	15,643,091	5.6406	5.503	5.503	5.523	5.454	5.562	2,837,191	5.5136	-0.88%
2025-12-01	5.680	5.670	5.680	5.540	5.680	1,321,100	7,424,595	5.6200	5.552	5.542	5.552	5.415	5.552	1,351,535	5.4935	2.16%
2025-11-28	5.560	5.550	5.580	5.520	5.630	3,336,000	18,572,400	5.5673	5.435	5.425	5.454	5.396	5.503	3,412,854	5.4419	-0.54%
2025-11-27	5.590	5.570	5.590	5.570	5.700	4,824,000	27,076,960	5.6130	5.464	5.445	5.464	5.445	5.572	4,935,135	5.4866	0.00%
2025-11-26	5.590	5.590	5.610	5.590	5.770	2,386,000	13,499,840	5.6579	5.464	5.464	5.484	5.464	5.640	2,440,968	5.5305	-0.53%
2025-11-25	5.620	5.620	5.640	5.580	5.700	2,418,000	13,682,140	5.6585	5.493	5.493	5.513	5.454	5.572	2,473,706	5.5310	0.72%
2025-11-24	5.580	5.560	5.580	5.530	5.630	4,303,500	24,034,130	5.5848	5.454	5.435	5.454	5.405	5.503	4,402,643	5.4590	0.54%
2025-11-21	5.550	5.540	5.550	5.440	5.600	8,284,091	45,649,938	5.5106	5.425	5.415	5.425	5.317	5.474	8,474,939	5.3865	-1.77%
2025-11-20	5.650	5.650	5.660	5.550	5.740	3,076,000	17,300,300	5.6243	5.523	5.523	5.533	5.425	5.611	3,146,865	5.4976	-0.35%
2025-11-19	5.670	5.670	5.680	5.610	5.780	4,632,000	26,318,960	5.6820	5.542	5.542	5.552	5.484	5.650	4,738,711	5.5540	-2.07%
2025-11-18	5.790	5.790	5.800	5.730	5.880	2,684,000	15,543,672	5.7912	5.660	5.660	5.669	5.601	5.748	2,745,834	5.6608	-2.20%
2025-11-17	5.920	5.890	5.930	5.800	6.080	2,277,400	13,385,516	5.8775	5.787	5.757	5.796	5.669	5.943	2,329,866	5.7452	-0.34%
2025-11-14	5.940	5.930	5.940	5.930	6.160	2,870,000	17,267,410	6.0165	5.806	5.796	5.806	5.796	6.021	2,936,119	5.8810	-3.26%
2025-11-13	6.140	6.120	6.140	6.050	6.190	2,800,000	17,086,380	6.1023	6.002	5.982	6.002	5.914	6.051	2,864,506	5.9649	0.49%
2025-11-12	6.110	6.090	6.110	5.990	6.270	8,078,000	49,907,300	6.1782	5.972	5.953	5.972	5.855	6.129	8,264,100	6.0390	1.66%
2025-11-11	6.010	5.990	6.010	5.900	6.040	4,474,000	26,755,540	5.9802	5.875	5.855	5.875	5.767	5.904	4,577,071	5.8456	1.69%
2025-11-10	5.910	5.900	5.910	5.700	6.000	3,520,200	20,727,177	5.8881	5.777	5.767	5.777	5.572	5.865	3,601,298	5.7555	2.60%
2025-11-07	5.760	5.760	5.770	5.640	5.820	2,708,105	15,516,458	5.7296	5.630	5.630	5.640	5.513	5.689	2,770,494	5.6006	0.00%
2025-11-06	5.760	5.720	5.760	5.680	5.760	1,712,000	9,792,152	5.7197	5.630	5.591	5.630	5.552	5.630	1,751,441	5.5909	0.35%
2025-11-05	5.740	5.740	5.750	5.600	5.870	2,306,163	13,246,117	5.7438	5.611	5.611	5.621	5.474	5.738	2,359,292	5.6144	-0.86%
2025-11-04	5.790	5.790	5.800	5.740	6.040	3,330,000	19,390,280	5.8229	5.660	5.660	5.669	5.611	5.904	3,406,716	5.6918	-4.14%
2025-11-03	6.040	6.040	6.050	5.850	6.130	5,706,000	34,380,720	6.0254	5.904	5.904	5.914	5.718	5.992	5,837,454	5.8897	2.90%
2025-10-31	5.870	5.870	5.890	5.570	6.200	17,114,000	100,784,508	5.8890	5.738	5.738	5.757	5.445	6.060	17,508,270	5.7564	4.26%
2025-10-30	5.630	5.630	5.640	5.580	5.810	5,174,591	29,279,662	5.6584	5.503	5.503	5.513	5.454	5.679	5,293,803	5.5309	-2.93%
2025-10-28	5.800	5.800	5.840	5.800	5.980	3,864,000	22,591,860	5.8468	5.669	5.669	5.708	5.669	5.845	3,953,018	5.7151	-0.85%
2025-10-27	5.850	5.850	5.870	5.820	6.020	3,034,000	17,900,340	5.8999	5.718	5.718	5.738	5.689	5.884	3,103,897	5.7671	-0.51%
2025-10-24	5.880	5.880	5.890	5.840	6.050	6,064,000	35,948,350	5.9282	5.748	5.748	5.757	5.708	5.914	6,203,702	5.7947	-1.51%
2025-10-23	5.970	5.970	5.980	5.920	6.260	10,428,099	63,100,817	6.0510	5.836	5.836	5.845	5.787	6.119	10,668,340	5.9148	-1.16%
2025-10-22	6.040	6.020	6.040	5.950	6.400	12,638,000	77,333,760	6.1191	5.904	5.884	5.904	5.816	6.256	12,929,153	5.9813	0.83%
2025-10-21	5.990	5.980	5.990	5.970	6.200	7,590,000	46,042,070	6.0661	5.855	5.845	5.855	5.836	6.060	7,764,857	5.9295	-1.96%
2025-10-20	6.110	6.100	6.110	5.650	6.170	25,182,142	150,247,990	5.9664	5.972	5.963	5.972	5.523	6.031	25,762,285	5.8321	11.09%
2025-10-17	5.500	5.500	5.510	5.470	5.640	4,382,000	24,194,820	5.5214	5.376	5.376	5.386	5.347	5.513	4,482,952	5.3971	-2.14%
2025-10-16	5.620	5.610	5.620	5.460	5.670	5,576,214	31,325,940	5.6178	5.493	5.484	5.493	5.337	5.542	5,704,678	5.4913	2.37%
2025-10-15	5.490	5.480	5.490	5.400	5.510	4,894,000	26,680,360	5.4516	5.366	5.357	5.366	5.278	5.386	5,006,747	5.3289	0.55%
2025-10-14	5.460	5.460	5.470	5.450	5.630	6,874,000	38,064,190	5.5374	5.337	5.337	5.347	5.327	5.503	7,032,362	5.4127	-1.97%
2025-10-13	5.570	5.550	5.570	5.310	5.600	3,652,000	20,136,640	5.5139	5.445	5.425	5.445	5.190	5.474	3,736,134	5.3897	-0.18%
2025-10-10	5.580	5.580	5.590	5.500	5.700	7,122,688	39,912,288	5.6035	5.454	5.454	5.464	5.376	5.572	7,286,780	5.4774	0.36%
2025-10-09	5.560	5.560	5.570	5.470	5.590	5,028,054	27,833,744	5.5357	5.435	5.435	5.445	5.347	5.464	5,143,890	5.4110	0.18%
2025-10-08	5.550	5.530	5.550	5.460	5.570	853,970	4,712,381	5.5182	5.425	5.405	5.425	5.337	5.445	873,644	5.3939	-0.54%
2025-10-06	5.580	5.580	5.600	5.540	5.700	1,316,000	7,335,994	5.5745	5.454	5.454	5.474	5.415	5.572	1,346,318	5.4489	0.00%
2025-10-03	5.580	5.550	5.580	5.490	5.580	842,000	4,665,670	5.5412	5.454	5.425	5.454	5.366	5.454	861,398	5.4164	1.09%
2025-10-02	5.520	5.520	5.530	5.380	5.580	2,078,715	11,455,586	5.5109	5.396	5.396	5.405	5.259	5.454	2,126,604	5.3868	0.00%
2025-09-30	5.520	5.520	5.530	5.390	5.550	4,668,000	25,633,120	5.4912	5.396	5.396	5.405	5.269	5.425	4,775,541	5.3676	2.60%
2025-09-29	5.380	5.360	5.380	5.200	5.440	5,294,000	28,240,620	5.3345	5.259	5.239	5.259	5.083	5.317	5,415,963	5.2143	2.67%
2025-09-26	5.240	5.230	5.240	5.220	5.360	5,285,000	27,860,216	5.2716	5.122	5.112	5.122	5.102	5.239	5,406,755	5.1529	-2.78%
2025-09-25	5.390	5.380	5.390	5.350	5.470	7,046,000	37,943,510	5.3851	5.269	5.259	5.269	5.230	5.347	7,208,325	5.2638	-1.82%
2025-09-24	5.490	5.490	5.510	5.440	5.520	2,592,200	14,185,996	5.4726	5.366	5.366	5.386	5.317	5.396	2,651,919	5.3493	-0.54%
2025-09-23	5.520	5.500	5.520	5.420	5.580	4,260,000	23,390,640	5.4908	5.396	5.376	5.396	5.298	5.454	4,358,141	5.3671	-0.54%
2025-09-22	5.550	5.550	5.570	5.520	5.630	3,498,000	19,479,870	5.5689	5.425	5.425	5.445	5.396	5.503	3,578,586	5.4435	0.18%
2025-09-19	5.540	5.520	5.540	5.510	5.680	5,180,256	28,799,354	5.5594	5.415	5.396	5.415	5.386	5.552	5,299,598	5.4343	-1.25%
2025-09-18	5.610	5.610	5.620	5.550	5.790	5,256,200	29,684,852	5.6476	5.484	5.484	5.493	5.425	5.660	5,377,292	5.5204	-1.75%
2025-09-17	5.710	5.700	5.710	5.690	5.840	6,334,000	36,330,999	5.7359	5.581	5.572	5.581	5.562	5.708	6,479,922	5.6067	-1.21%
2025-09-16	5.780	5.750	5.780	5.670	5.810	4,362,000	25,030,888	5.7384	5.650	5.621	5.650	5.542	5.679	4,462,491	5.6092	1.23%
2025-09-15	5.710	5.710	5.720	5.670	5.860	4,080,000	23,433,830	5.7436	5.581	5.581	5.591	5.542	5.728	4,173,995	5.6142	-1.21%
2025-09-12	5.780	5.780	5.790	5.700	5.850	4,024,000	23,234,860	5.7741	5.650	5.650	5.660	5.572	5.718	4,116,704	5.6440	0.87%
2025-09-11	5.730	5.720	5.730	5.620	5.760	6,352,000	36,170,020	5.6943	5.601	5.591	5.601	5.493	5.630	6,498,337	5.5660	-0.69%
2025-09-10	5.770	5.760	5.770	5.710	5.850	5,594,150	32,242,485	5.7636	5.640	5.630	5.640	5.581	5.718	5,723,027	5.6338	0.35%
2025-09-09	5.750	5.720	5.750	5.710	5.990	5,621,850	32,468,215	5.7754	5.621	5.591	5.621	5.581	5.855	5,751,365	5.6453	-2.54%
2025-09-08	5.900	5.900	5.910	5.800	5.970	6,846,000	40,407,720	5.9024	5.767	5.767	5.777	5.669	5.836	7,003,717	5.7695	-0.67%
2025-09-05	5.940	5.930	5.940	5.670	5.940	9,201,223	53,806,242	5.8477	5.806	5.796	5.806	5.542	5.806	9,413,200	5.7160	4.58%
2025-09-04	5.680	5.680	5.690	5.640	5.900	7,526,575	42,957,880	5.7075	5.552	5.552	5.562	5.513	5.767	7,699,971	5.5790	-3.40%
2025-09-03	5.880	5.860	5.880	5.740	5.920	6,731,000	39,261,020	5.8329	5.748	5.728	5.748	5.611	5.787	6,886,068	5.7015	0.51%
2025-09-02	5.850	5.840	5.850	5.650	5.920	11,300,000	65,503,800	5.7968	5.718	5.708	5.718	5.523	5.787	11,560,328	5.6663	1.21%
2025-09-01	5.780	5.780	5.790	5.610	5.850	10,496,000	60,181,282	5.7337	5.650	5.650	5.660	5.484	5.718	10,737,806	5.6046	3.21%
2025-08-29	5.600	5.570	5.600	5.510	5.670	19,353,043	108,007,871	5.5809	5.474	5.445	5.474	5.386	5.542	19,798,896	5.4552	-0.18%
2025-08-28	5.610	5.610	5.620	5.570	6.180	55,160,000	312,540,568	5.6661	5.484	5.484	5.493	5.445	6.041	56,430,769	5.5385	-13.56%
2025-08-27	6.490	6.460	6.490	6.430	6.770	5,979,447	39,327,635	6.5771	6.344	6.315	6.344	6.285	6.618	6,117,201	6.4290	-2.99%
2025-08-26	6.690	6.660	6.690	6.560	6.720	3,744,000	24,850,440	6.6374	6.539	6.510	6.539	6.412	6.569	3,830,254	6.4879	0.75%
2025-08-25	6.640	6.640	6.690	6.590	6.730	3,124,000	20,803,930	6.6594	6.490	6.490	6.539	6.442	6.578	3,195,970	6.5094	1.22%
2025-08-22	6.560	6.560	6.590	6.520	6.640	2,059,910	13,533,393	6.5699	6.412	6.412	6.442	6.373	6.490	2,107,366	6.4219	-0.30%
2025-08-21	6.580	6.580	6.600	6.520	6.660	2,772,196	18,239,845	6.5796	6.432	6.432	6.451	6.373	6.510	2,836,062	6.4314	0.00%
2025-08-20	6.580	6.570	6.590	6.510	6.730	5,224,200	34,371,068	6.5792	6.432	6.422	6.442	6.363	6.578	5,344,554	6.4310	-2.66%
2025-08-19	6.760	6.760	6.770	6.680	7.010	5,436,000	36,888,320	6.7859	6.608	6.608	6.618	6.530	6.852	5,561,234	6.6331	-1.74%
2025-08-18	6.880	6.880	6.900	6.810	6.980	6,197,000	42,611,932	6.8762	6.725	6.725	6.745	6.657	6.823	6,339,766	6.7214	-0.15%
2025-08-15	6.890	6.880	6.890	6.780	6.960	5,952,000	40,836,620	6.8610	6.735	6.725	6.735	6.627	6.803	6,089,121	6.7065	0.44%
2025-08-14	6.860	6.850	6.860	6.760	7.100	4,704,000	32,252,413	6.8564	6.706	6.696	6.706	6.608	6.940	4,812,370	6.7020	-1.58%
2025-08-13	6.970	6.910	6.970	6.690	7.050	8,860,000	61,160,200	6.9030	6.813	6.754	6.813	6.539	6.891	9,064,116	6.7475	5.13%
2025-08-12	6.630	6.630	6.660	6.590	6.800	4,703,670	31,364,072	6.6680	6.481	6.481	6.510	6.442	6.647	4,812,033	6.5178	-2.07%
2025-08-11	6.770	6.760	6.770	6.530	6.790	5,456,000	36,447,900	6.6803	6.618	6.608	6.618	6.383	6.637	5,581,695	6.5299	0.74%
2025-08-08	6.720	6.700	6.730	6.570	6.810	5,738,000	38,193,530	6.6562	6.569	6.549	6.578	6.422	6.657	5,870,191	6.5064	-0.59%
2025-08-07	6.760	6.760	6.800	6.700	7.120	9,227,188	62,999,579	6.8276	6.608	6.608	6.647	6.549	6.960	9,439,763	6.6739	-1.89%
2025-08-06	6.890	6.880	6.890	6.730	6.970	3,363,278	22,984,580	6.8340	6.735	6.725	6.735	6.578	6.813	3,440,761	6.6801	0.15%
2025-08-05	6.880	6.880	6.920	6.740	6.990	3,990,000	27,280,360	6.8372	6.725	6.725	6.764	6.588	6.833	4,081,921	6.6832	0.88%
2025-08-04	6.820	6.780	6.820	6.450	6.840	6,804,000	45,435,300	6.6777	6.666	6.627	6.666	6.305	6.686	6,960,750	6.5274	3.96%
2025-08-01	6.560	6.560	6.570	6.540	6.950	6,638,000	44,384,354	6.6864	6.412	6.412	6.422	6.393	6.793	6,790,925	6.5358	-4.37%
2025-07-31	6.860	6.810	6.860	6.770	7.130	14,551,000	101,245,770	6.9580	6.706	6.657	6.706	6.618	6.969	14,886,224	6.8013	-1.72%
2025-07-30	6.980	6.960	6.980	6.790	7.240	12,504,000	87,825,620	7.0238	6.823	6.803	6.823	6.637	7.077	12,792,066	6.8656	-0.99%
2025-07-29	7.050	7.010	7.050	6.590	7.050	14,430,000	98,289,610	6.8115	6.891	6.852	6.891	6.442	6.891	14,762,437	6.6581	3.83%
2025-07-28	6.790	6.770	6.790	6.540	6.810	7,951,000	53,292,036	6.7026	6.637	6.618	6.637	6.393	6.657	8,134,174	6.5516	1.04%
2025-07-25	6.720	6.720	6.750	6.330	6.930	40,710,213	273,298,834	6.7133	6.569	6.569	6.598	6.187	6.774	41,648,090	6.5621	8.74%
2025-07-24	6.180	6.180	6.200	5.820	6.280	8,708,000	52,953,940	6.0811	6.041	6.041	6.060	5.689	6.139	8,908,614	5.9441	5.28%
2025-07-23	5.870	5.860	5.870	5.760	5.890	4,300,000	25,077,178	5.8319	5.738	5.728	5.738	5.630	5.757	4,399,063	5.7006	1.38%
2025-07-22	5.790	5.770	5.790	5.730	5.900	5,062,093	29,312,543	5.7906	5.660	5.640	5.660	5.601	5.767	5,178,713	5.6602	-1.86%
2025-07-21	5.900	5.860	5.900	5.820	5.960	5,004,000	29,421,400	5.8796	5.767	5.728	5.767	5.689	5.826	5,119,282	5.7472	-0.17%
2025-07-18	5.910	5.900	5.910	5.770	5.960	7,016,000	41,086,460	5.8561	5.777	5.767	5.777	5.640	5.826	7,177,634	5.7242	-1.01%
2025-07-17	5.970	5.940	5.980	5.700	5.970	6,996,432	40,900,555	5.8459	5.836	5.806	5.845	5.572	5.836	7,157,615	5.7143	4.37%
2025-07-16	5.720	5.690	5.720	5.630	5.820	7,834,000	44,561,660	5.6882	5.591	5.562	5.591	5.503	5.689	8,014,479	5.5601	2.69%
2025-07-15	5.570	5.560	5.570	5.470	5.660	7,106,000	39,489,068	5.5571	5.445	5.435	5.445	5.347	5.533	7,269,707	5.4320	-0.89%
2025-07-14	5.620	5.580	5.620	5.520	5.680	7,172,000	40,065,730	5.5864	5.493	5.454	5.493	5.396	5.552	7,337,228	5.4606	0.36%
2025-07-11	5.600	5.600	5.610	5.500	5.680	7,543,977	42,095,465	5.5800	5.474	5.474	5.484	5.376	5.552	7,717,774	5.4544	0.90%
2025-07-10	5.550	5.550	5.560	5.470	5.750	14,513,739	80,290,942	5.5321	5.425	5.425	5.435	5.347	5.621	14,848,105	5.4075	-1.94%
2025-07-09	5.660	5.650	5.660	5.630	5.970	3,774,000	21,664,140	5.7404	5.533	5.523	5.533	5.503	5.836	3,860,945	5.6111	-3.25%
2025-07-08	5.850	5.850	5.870	5.830	6.080	5,966,201	35,429,676	5.9384	5.718	5.718	5.738	5.699	5.943	6,103,650	5.8047	-2.01%
2025-07-07	5.970	5.960	5.970	5.960	6.110	968,000	5,814,820	6.0070	5.836	5.826	5.836	5.826	5.972	990,301	5.8718	-1.32%
2025-07-04	6.050	6.050	6.060	5.920	6.060	1,106,000	6,636,168	6.0002	5.914	5.914	5.924	5.787	5.924	1,131,480	5.8650	-0.17%
2025-07-03	6.060	6.060	6.120	6.040	6.250	3,826,000	23,436,738	6.1257	5.924	5.924	5.982	5.904	6.109	3,914,143	5.9877	0.17%
2025-07-02	6.050	6.000	6.050	5.950	6.090	2,201,300	13,241,630	6.0154	5.914	5.865	5.914	5.816	5.953	2,252,013	5.8799	1.00%
2025-06-30	5.990	5.970	5.990	5.910	6.040	2,536,000	15,185,562	5.9880	5.855	5.836	5.855	5.777	5.904	2,594,424	5.8532	-0.17%
2025-06-27	6.000	5.960	6.000	5.930	6.000	3,183,000	18,963,478	5.9577	5.865	5.826	5.865	5.796	5.865	3,256,330	5.8236	0.50%
2025-06-26	5.970	5.950	5.970	5.900	6.000	2,984,000	17,761,000	5.9521	5.836	5.816	5.836	5.767	5.865	3,052,745	5.8180	0.00%
2025-06-25	5.970	5.940	5.970	5.860	6.050	4,592,000	27,209,480	5.9254	5.836	5.806	5.836	5.728	5.914	4,697,790	5.7920	-0.17%
2025-06-24	5.980	5.960	5.980	5.870	5.980	5,358,003	31,868,663	5.9479	5.845	5.826	5.845	5.738	5.845	5,481,440	5.8139	0.67%
2025-06-23	5.940	5.930	5.940	5.850	6.020	3,143,000	18,739,630	5.9623	5.806	5.796	5.806	5.718	5.884	3,215,408	5.8281	1.23%
2025-06-20	5.940	5.940	5.950	5.830	5.980	6,928,049	41,063,633	5.9272	5.736	5.736	5.746	5.630	5.774	7,174,622	5.7235	0.51%
2025-06-19	5.910	5.900	5.910	5.840	6.050	3,876,943	22,885,674	5.9030	5.707	5.697	5.707	5.639	5.842	4,014,925	5.7001	-2.15%
2025-06-18	6.040	6.020	6.060	5.960	6.180	3,960,000	23,946,410	6.0471	5.832	5.813	5.852	5.755	5.968	4,100,938	5.8393	-2.11%
2025-06-17	6.170	6.150	6.170	6.110	6.520	6,660,000	41,367,720	6.2114	5.958	5.939	5.958	5.900	6.296	6,897,033	5.9979	-2.99%
2025-06-16	6.360	6.340	6.360	6.170	6.380	3,185,425	20,080,878	6.3040	6.141	6.122	6.141	5.958	6.161	3,298,796	6.0873	2.58%
2025-06-13	6.200	6.160	6.200	6.070	6.430	8,344,000	51,222,380	6.1388	5.987	5.948	5.987	5.861	6.209	8,640,967	5.9279	-1.59%
2025-06-12	6.300	6.290	6.300	6.110	6.430	11,238,000	70,749,800	6.2956	6.083	6.074	6.083	5.900	6.209	11,637,966	6.0792	1.78%
2025-06-11	6.190	6.130	6.190	6.120	6.360	4,924,000	30,583,720	6.2112	5.977	5.919	5.977	5.910	6.141	5,099,248	5.9977	-1.43%
2025-06-10	6.280	6.270	6.280	5.990	6.380	8,144,000	50,646,780	6.2189	6.064	6.055	6.064	5.784	6.161	8,433,849	6.0052	3.12%
2025-06-09	6.090	6.050	6.090	5.900	6.110	7,034,000	42,323,280	6.0170	5.881	5.842	5.881	5.697	5.900	7,284,343	5.8102	1.50%
2025-06-06	6.000	5.970	6.000	5.860	6.040	3,216,000	19,075,520	5.9314	5.794	5.765	5.794	5.659	5.832	3,330,459	5.7276	1.87%
2025-06-05	5.890	5.890	5.930	5.800	6.000	3,942,000	23,268,880	5.9028	5.688	5.688	5.726	5.601	5.794	4,082,298	5.6999	-1.34%
2025-06-04	5.970	5.920	5.970	5.800	5.970	2,596,000	15,346,720	5.9117	5.765	5.717	5.765	5.601	5.765	2,688,393	5.7085	1.88%
2025-06-03	5.860	5.850	5.860	5.680	5.880	3,282,000	19,031,140	5.7986	5.659	5.649	5.659	5.485	5.678	3,398,808	5.5994	3.17%
2025-06-02	5.680	5.680	5.690	5.480	5.880	1,460,000	8,158,218	5.5878	5.485	5.485	5.494	5.292	5.678	1,511,962	5.3958	-4.22%
2025-05-30	5.930	5.930	5.940	5.720	5.950	4,364,000	25,593,560	5.8647	5.726	5.726	5.736	5.523	5.746	4,519,317	5.6631	2.77%
2025-05-29	5.770	5.750	5.770	5.650	5.780	2,430,000	13,908,670	5.7237	5.572	5.552	5.572	5.456	5.581	2,516,485	5.5270	1.41%
2025-05-28	5.690	5.660	5.690	5.630	5.720	1,209,832	6,865,193	5.6745	5.494	5.465	5.494	5.437	5.523	1,252,891	5.4795	-1.39%
2025-05-27	5.770	5.770	5.790	5.530	5.820	2,734,000	15,668,520	5.7310	5.572	5.572	5.591	5.340	5.620	2,831,304	5.5340	3.04%
2025-05-26	5.600	5.600	5.610	5.560	5.820	2,362,000	13,246,960	5.6084	5.408	5.408	5.417	5.369	5.620	2,446,065	5.4156	-1.06%
2025-05-23	5.660	5.650	5.660	5.640	5.850	2,792,050	16,074,309	5.7572	5.465	5.456	5.465	5.446	5.649	2,891,420	5.5593	-2.08%
2025-05-22	5.780	5.740	5.790	5.720	5.880	1,392,000	8,021,340	5.7625	5.581	5.543	5.591	5.523	5.678	1,441,542	5.5644	-1.20%
2025-05-21	5.850	5.810	5.850	5.710	5.910	2,738,000	15,912,322	5.8117	5.649	5.610	5.649	5.514	5.707	2,835,447	5.6119	0.00%
2025-05-20	5.850	5.850	5.860	5.680	5.920	4,918,000	28,510,990	5.7973	5.649	5.649	5.659	5.485	5.717	5,093,034	5.5980	3.17%
2025-05-19	5.670	5.630	5.670	5.550	5.700	1,778,000	10,023,540	5.6375	5.475	5.437	5.475	5.359	5.504	1,841,280	5.4438	1.25%
2025-05-16	5.600	5.580	5.600	5.540	5.630	2,452,000	13,701,260	5.5878	5.408	5.388	5.408	5.350	5.437	2,539,268	5.3958	-0.18%
2025-05-15	5.610	5.610	5.620	5.560	5.650	1,617,880	9,080,570	5.6126	5.417	5.417	5.427	5.369	5.456	1,675,461	5.4197	-1.41%
2025-05-14	5.690	5.670	5.690	5.540	5.780	4,478,000	25,133,600	5.6127	5.494	5.475	5.494	5.350	5.581	4,637,374	5.4198	-1.56%
2025-05-13	5.780	5.750	5.790	5.650	5.830	4,820,000	27,686,420	5.7441	5.581	5.552	5.591	5.456	5.630	4,991,546	5.5467	2.48%
2025-05-12	5.640	5.620	5.640	5.450	5.650	3,340,000	18,629,546	5.5777	5.446	5.427	5.446	5.263	5.456	3,458,872	5.3860	2.17%
2025-05-09	5.520	5.500	5.530	5.330	5.690	5,762,000	31,454,366	5.4589	5.330	5.311	5.340	5.147	5.494	5,967,072	5.2713	-1.60%
2025-05-08	5.610	5.580	5.610	5.460	5.630	3,284,000	18,309,800	5.5755	5.417	5.388	5.417	5.272	5.437	3,400,879	5.3838	2.37%
2025-05-07	5.480	5.480	5.500	5.460	5.700	4,342,000	24,110,140	5.5528	5.292	5.292	5.311	5.272	5.504	4,496,534	5.3619	-1.79%
2025-05-06	5.580	5.550	5.580	5.530	5.880	3,864,000	21,664,740	5.6068	5.388	5.359	5.388	5.340	5.678	4,001,522	5.4141	-2.11%
2025-05-02	5.700	5.670	5.700	5.400	5.700	1,302,000	7,318,420	5.6209	5.504	5.475	5.504	5.214	5.504	1,348,339	5.4277	0.71%
2025-04-30	5.660	5.630	5.660	5.560	5.740	4,562,000	25,666,140	5.6261	5.465	5.437	5.465	5.369	5.543	4,724,364	5.4327	-0.53%
2025-04-29	5.690	5.660	5.690	5.630	5.840	3,330,000	18,930,780	5.6849	5.494	5.465	5.494	5.437	5.639	3,448,516	5.4895	-1.39%
2025-04-28	5.770	5.750	5.770	5.680	5.860	4,714,000	27,109,380	5.7508	5.572	5.552	5.572	5.485	5.659	4,881,774	5.5532	-1.37%
2025-04-25	5.850	5.840	5.850	5.760	6.290	5,714,649	34,182,351	5.9815	5.649	5.639	5.649	5.562	6.074	5,918,036	5.7760	-3.47%
2025-04-24	6.060	6.030	6.060	5.930	6.110	2,198,000	13,253,078	6.0296	5.852	5.823	5.852	5.726	5.900	2,276,228	5.8224	-0.66%
2025-04-23	6.100	6.060	6.100	6.020	6.180	5,544,000	33,764,764	6.0903	5.890	5.852	5.890	5.813	5.968	5,741,314	5.8810	0.83%
2025-04-22	6.050	6.040	6.050	5.880	6.120	2,814,400	16,963,828	6.0275	5.842	5.832	5.842	5.678	5.910	2,914,566	5.8204	2.54%
2025-04-17	5.900	5.880	5.900	5.740	5.900	4,208,000	24,679,110	5.8648	5.697	5.678	5.697	5.543	5.697	4,357,765	5.6632	2.79%
2025-04-16	5.740	5.740	5.770	5.700	6.140	8,231,769	47,935,010	5.8232	5.543	5.543	5.572	5.504	5.929	8,524,742	5.6230	-5.59%
2025-04-15	6.080	6.050	6.080	5.910	6.200	7,760,000	47,123,486	6.0726	5.871	5.842	5.871	5.707	5.987	8,036,182	5.8639	2.18%
2025-04-14	5.950	5.910	5.950	5.770	6.050	7,158,595	42,233,729	5.8997	5.746	5.707	5.746	5.572	5.842	7,413,373	5.6970	-0.34%
2025-04-11	5.970	5.970	5.980	5.830	6.000	3,932,000	23,370,832	5.9438	5.765	5.765	5.774	5.630	5.794	4,071,942	5.7395	1.53%
2025-04-10	5.880	5.850	5.880	5.760	6.050	7,174,000	42,409,352	5.9115	5.678	5.649	5.678	5.562	5.842	7,429,326	5.7084	1.03%
2025-04-09	5.820	5.810	5.820	5.470	5.870	11,111,990	62,995,013	5.6691	5.620	5.610	5.620	5.282	5.668	11,507,471	5.4743	-0.51%
2025-04-08	5.850	5.800	5.850	5.470	5.910	16,249,885	93,063,110	5.7270	5.649	5.601	5.649	5.282	5.707	16,828,226	5.5302	8.53%
2025-04-07	5.390	5.370	5.390	5.350	5.850	27,374,902	152,161,616	5.5584	5.205	5.185	5.205	5.166	5.649	28,349,188	5.3674	-11.35%
2025-04-03	6.080	6.070	6.080	5.940	6.290	8,568,000	51,915,722	6.0593	5.871	5.861	5.871	5.736	6.074	8,872,939	5.8510	-2.41%
2025-04-02	6.230	6.220	6.230	5.820	6.240	11,192,033	68,580,505	6.1276	6.016	6.006	6.016	5.620	6.026	11,590,363	5.9170	5.06%
2025-04-01	5.930	5.930	5.940	5.860	6.430	14,510,000	87,962,446	6.0622	5.726	5.726	5.736	5.659	6.209	15,026,418	5.8539	-0.34%
2025-03-31	5.950	5.910	5.950	5.910	6.150	6,188,000	37,089,392	5.9938	5.746	5.707	5.746	5.707	5.939	6,408,234	5.7878	-3.09%
2025-03-28	6.140	6.120	6.140	6.060	6.290	8,194,000	50,612,523	6.1768	5.929	5.910	5.929	5.852	6.074	8,485,628	5.9645	-1.60%
2025-03-27	6.240	6.210	6.240	5.420	6.340	28,097,782	169,764,247	6.0419	6.026	5.997	6.026	5.234	6.122	29,097,796	5.8343	11.03%
2025-03-26	5.620	5.610	5.630	5.380	5.660	6,818,000	37,852,274	5.5518	5.427	5.417	5.437	5.195	5.465	7,060,656	5.3610	5.05%
2025-03-25	5.350	5.330	5.350	5.330	5.540	3,208,000	17,440,830	5.4367	5.166	5.147	5.166	5.147	5.350	3,322,174	5.2498	-1.65%
2025-03-24	5.440	5.440	5.450	5.280	5.540	6,410,000	34,543,134	5.3889	5.253	5.253	5.263	5.099	5.350	6,638,135	5.2037	-0.55%
2025-03-21	5.470	5.470	5.490	5.400	5.780	6,828,035	37,508,006	5.4932	5.282	5.282	5.301	5.214	5.581	7,071,048	5.3044	-3.36%
2025-03-20	5.660	5.650	5.660	5.620	5.790	5,861,000	33,393,226	5.6975	5.465	5.456	5.465	5.427	5.591	6,069,596	5.5017	-0.70%
2025-03-19	5.700	5.700	5.720	5.600	5.770	19,628,000	111,306,523	5.6708	5.504	5.504	5.523	5.408	5.572	20,326,570	5.4759	1.42%
2025-03-18	5.620	5.610	5.620	5.540	5.680	6,206,000	34,812,476	5.6095	5.427	5.417	5.427	5.350	5.485	6,426,875	5.4167	1.26%
2025-03-17	5.550	5.520	5.550	5.210	5.560	14,736,000	80,100,174	5.4357	5.359	5.330	5.359	5.031	5.369	15,260,461	5.2489	3.54%
2025-03-14	5.360	5.340	5.360	5.180	5.390	17,071,000	90,861,882	5.3226	5.176	5.156	5.176	5.002	5.205	17,678,565	5.1397	4.08%
2025-03-13	5.150	5.120	5.150	5.020	5.300	4,066,000	20,865,796	5.1318	4.973	4.944	4.973	4.847	5.118	4,210,711	4.9554	-0.39%
2025-03-12	5.170	5.160	5.170	5.000	5.290	8,820,000	45,597,098	5.1697	4.992	4.983	4.992	4.828	5.108	9,133,908	4.9921	3.40%
2025-03-11	5.000	4.990	5.000	4.920	5.020	2,938,190	14,562,925	4.9564	4.828	4.819	4.828	4.751	4.847	3,042,762	4.7861	-0.60%
2025-03-10	5.030	5.010	5.030	4.990	5.300	3,453,000	17,562,400	5.0861	4.857	4.838	4.857	4.819	5.118	3,575,894	4.9113	-4.19%
2025-03-07	5.250	5.250	5.260	4.950	5.480	10,054,089	53,472,152	5.3184	5.070	5.070	5.079	4.780	5.292	10,411,919	5.1357	0.96%
2025-03-06	5.200	5.190	5.200	5.120	5.320	8,644,000	44,992,076	5.2050	5.021	5.012	5.021	4.944	5.137	8,951,644	5.0261	-0.19%
2025-03-05	5.210	5.200	5.210	4.960	5.280	13,682,000	70,371,820	5.1434	5.031	5.021	5.031	4.790	5.099	14,168,949	4.9666	5.25%
2025-03-04	4.950	4.950	4.960	4.650	4.990	4,024,970	19,642,142	4.8801	4.780	4.780	4.790	4.490	4.819	4,168,221	4.7124	3.34%
2025-03-03	4.790	4.770	4.790	4.730	4.940	2,068,000	9,971,400	4.8218	4.625	4.606	4.625	4.567	4.770	2,141,601	4.6560	-0.83%
2025-02-28	4.830	4.830	4.850	4.810	5.090	5,502,000	26,857,344	4.8814	4.664	4.664	4.683	4.645	4.915	5,697,819	4.7136	-4.55%
2025-02-27	5.060	5.050	5.060	4.920	5.100	6,656,000	33,515,390	5.0354	4.886	4.876	4.886	4.751	4.925	6,892,890	4.8623	2.43%
2025-02-26	4.940	4.930	4.940	4.830	5.100	8,285,005	41,130,830	4.9645	4.770	4.761	4.770	4.664	4.925	8,579,872	4.7939	1.86%
2025-02-25	4.850	4.850	4.860	4.820	4.920	3,278,000	15,963,856	4.8700	4.683	4.683	4.693	4.654	4.751	3,394,666	4.7026	-1.82%
2025-02-24	4.940	4.940	4.960	4.840	5.030	4,347,042	21,551,969	4.9578	4.770	4.770	4.790	4.674	4.857	4,501,755	4.7875	-2.37%
2025-02-21	5.060	5.050	5.060	4.950	5.120	7,172,058	35,974,613	5.0159	4.886	4.876	4.886	4.780	4.944	7,427,315	4.8436	0.60%
2025-02-20	5.030	5.030	5.050	5.000	5.200	7,588,000	38,406,359	5.0615	4.857	4.857	4.876	4.828	5.021	7,858,061	4.8875	-1.18%
2025-02-19	5.090	5.090	5.100	5.010	5.170	3,946,100	19,969,642	5.0606	4.915	4.915	4.925	4.838	4.992	4,086,544	4.8867	-1.74%
2025-02-18	5.180	5.150	5.180	5.020	5.230	3,794,000	19,511,391	5.1427	5.002	4.973	5.002	4.847	5.050	3,929,030	4.9660	1.57%
2025-02-17	5.100	5.090	5.100	4.980	5.380	8,222,000	42,433,722	5.1610	4.925	4.915	4.925	4.809	5.195	8,514,625	4.9836	0.00%
2025-02-14	5.100	5.090	5.100	4.910	5.160	9,510,200	48,137,901	5.0617	4.925	4.915	4.925	4.741	4.983	9,848,673	4.8878	4.51%
2025-02-13	4.880	4.870	4.880	4.830	5.060	6,335,727	31,467,984	4.9668	4.712	4.703	4.712	4.664	4.886	6,561,219	4.7961	-3.17%
2025-02-12	5.040	5.040	5.050	4.900	5.100	9,320,033	46,690,345	5.0097	4.867	4.867	4.876	4.732	4.925	9,651,738	4.8375	-0.59%
2025-02-11	5.070	5.050	5.070	4.960	5.270	6,008,000	30,493,520	5.0755	4.896	4.876	4.896	4.790	5.089	6,221,828	4.9011	-0.98%
2025-02-10	5.120	5.110	5.120	4.680	5.290	22,335,000	113,592,660	5.0859	4.944	4.934	4.944	4.519	5.108	23,129,914	4.9111	13.53%
2025-02-07	4.510	4.500	4.510	4.390	4.590	4,534,042	20,295,976	4.4764	4.355	4.345	4.355	4.239	4.432	4,695,411	4.3225	-0.88%
2025-02-06	4.550	4.500	4.550	4.350	4.550	2,264,000	10,172,000	4.4929	4.394	4.345	4.394	4.201	4.394	2,344,577	4.3385	2.48%
2025-02-05	4.440	4.400	4.440	4.320	4.550	1,320,000	5,867,780	4.4453	4.287	4.249	4.287	4.172	4.394	1,366,979	4.2925	-1.11%
2025-02-04	4.490	4.490	4.500	4.450	4.590	1,032,000	4,637,850	4.4940	4.336	4.336	4.345	4.297	4.432	1,068,729	4.3396	0.90%
2025-02-03	4.450	4.440	4.460	4.330	4.520	772,000	3,426,440	4.4384	4.297	4.287	4.307	4.181	4.365	799,476	4.2859	-1.11%
2025-01-28	4.500	4.490	4.540	4.430	4.540	252,000	1,132,240	4.4930	4.345	4.336	4.384	4.278	4.384	260,969	4.3386	0.22%
2025-01-27	4.490	4.470	4.490	4.370	4.500	1,278,461	5,684,976	4.4467	4.336	4.316	4.336	4.220	4.345	1,323,962	4.2939	2.75%
2025-01-24	4.370	4.340	4.370	4.310	4.460	2,022,000	8,868,340	4.3859	4.220	4.191	4.220	4.162	4.307	2,093,964	4.2352	0.69%
2025-01-23	4.340	4.340	4.360	4.300	4.430	1,710,000	7,445,656	4.3542	4.191	4.191	4.210	4.152	4.278	1,770,860	4.2045	-0.69%
2025-01-22	4.370	4.370	4.400	4.320	4.500	1,062,820	4,655,415	4.3802	4.220	4.220	4.249	4.172	4.345	1,100,646	4.2297	-0.46%
2025-01-21	4.390	4.380	4.390	4.310	4.490	3,028,776	13,281,727	4.3852	4.239	4.229	4.239	4.162	4.336	3,136,572	4.2345	3.54%
2025-01-20	4.240	4.240	4.280	4.150	4.320	2,004,000	8,495,680	4.2394	4.094	4.094	4.133	4.007	4.172	2,075,323	4.0937	0.24%
2025-01-17	4.230	4.230	4.260	4.160	4.260	1,302,000	5,492,836	4.2188	4.085	4.085	4.114	4.017	4.114	1,348,339	4.0738	1.20%
2025-01-16	4.180	4.150	4.180	4.130	4.260	1,804,000	7,543,340	4.1815	4.036	4.007	4.036	3.988	4.114	1,868,205	4.0377	0.72%
2025-01-15	4.150	4.140	4.150	4.110	4.220	1,668,293	6,938,336	4.1589	4.007	3.998	4.007	3.969	4.075	1,727,668	4.0160	-3.04%
2025-01-14	4.280	4.280	4.290	4.200	4.340	1,811,490	7,784,312	4.2972	4.133	4.133	4.143	4.056	4.191	1,875,962	4.1495	1.90%
2025-01-13	4.200	4.200	4.210	4.050	4.210	4,044,040	16,604,252	4.1059	4.056	4.056	4.065	3.911	4.065	4,187,969	3.9648	0.24%
2025-01-10	4.190	4.190	4.200	4.150	4.380	4,544,000	19,148,580	4.2140	4.046	4.046	4.056	4.007	4.229	4,705,723	4.0692	-2.33%
2025-01-09	4.290	4.280	4.290	4.240	4.380	3,846,000	16,497,620	4.2896	4.143	4.133	4.143	4.094	4.229	3,982,881	4.1421	-1.15%
2025-01-08	4.340	4.300	4.340	4.290	4.390	4,062,044	17,611,250	4.3356	4.191	4.152	4.191	4.143	4.239	4,206,614	4.1866	-1.81%
2025-01-07	4.420	4.380	4.420	4.330	4.570	6,028,000	26,613,260	4.4149	4.268	4.229	4.268	4.181	4.413	6,242,539	4.2632	-3.70%
2025-01-06	4.590	4.570	4.590	4.470	4.630	3,614,000	16,392,872	4.5359	4.432	4.413	4.432	4.316	4.471	3,742,624	4.3800	1.10%
2025-01-03	4.540	4.540	4.560	4.530	4.670	3,336,000	15,261,360	4.5747	4.384	4.384	4.403	4.374	4.510	3,454,730	4.4175	-2.16%
2025-01-02	4.640	4.640	4.650	4.570	4.800	2,800,000	13,061,680	4.6649	4.481	4.481	4.490	4.413	4.635	2,899,653	4.5046	-4.33%
2024-12-31	4.850	4.850	4.860	4.810	4.910	3,108,000	15,118,300	4.8643	4.683	4.683	4.693	4.645	4.741	3,218,615	4.6971	0.00%
2024-12-30	4.850	4.850	4.860	4.750	4.920	2,204,000	10,666,042	4.8394	4.683	4.683	4.693	4.587	4.751	2,282,441	4.6731	0.83%
2024-12-27	4.810	4.810	4.820	4.770	4.980	3,844,000	18,709,050	4.8671	4.645	4.645	4.654	4.606	4.809	3,980,810	4.6998	-3.99%
2024-12-24	5.010	5.010	5.020	4.900	5.080	2,774,000	13,925,400	5.0200	4.838	4.838	4.847	4.732	4.905	2,872,728	4.8474	2.24%
2024-12-23	4.900	4.890	4.900	4.680	4.920	3,070,000	14,689,340	4.7848	4.732	4.722	4.732	4.519	4.751	3,179,263	4.6204	3.81%
2024-12-20	4.720	4.720	4.740	4.690	4.880	5,298,070	25,248,814	4.7657	4.558	4.558	4.577	4.529	4.712	5,486,631	4.6019	-0.63%
2024-12-19	4.750	4.750	4.760	4.690	4.900	3,596,000	17,084,220	4.7509	4.587	4.587	4.596	4.529	4.732	3,723,983	4.5876	-1.86%
2024-12-18	4.840	4.840	4.850	4.830	4.950	1,733,900	8,421,817	4.8572	4.674	4.674	4.683	4.664	4.780	1,795,610	4.6902	-0.21%
2024-12-17	4.850	4.850	4.860	4.790	4.910	3,062,000	14,842,020	4.8472	4.683	4.683	4.693	4.625	4.741	3,170,978	4.6806	-0.21%
2024-12-16	4.860	4.860	4.870	4.850	5.000	3,856,000	18,962,631	4.9177	4.693	4.693	4.703	4.683	4.828	3,993,237	4.7487	-1.22%
2024-12-13	4.920	4.900	4.920	4.830	5.020	4,864,000	23,971,900	4.9284	4.751	4.732	4.751	4.664	4.847	5,037,112	4.7591	-2.57%
2024-12-12	5.050	5.030	5.070	5.030	5.150	3,210,000	16,322,060	5.0848	4.876	4.857	4.896	4.857	4.973	3,324,245	4.9100	-2.13%
2024-12-11	5.160	5.150	5.170	4.900	5.180	2,410,000	12,375,100	5.1349	4.983	4.973	4.992	4.732	5.002	2,495,773	4.9584	2.38%
2024-12-10	5.040	5.040	5.050	5.000	5.240	6,072,000	30,867,013	5.0835	4.867	4.867	4.876	4.828	5.060	6,288,105	4.9088	-2.51%
2024-12-09	5.170	5.130	5.170	4.980	5.270	4,296,000	21,729,970	5.0582	4.992	4.954	4.992	4.809	5.089	4,448,897	4.8844	-1.90%
2024-12-06	5.270	5.270	5.300	5.200	5.400	3,064,036	16,185,280	5.2823	5.089	5.089	5.118	5.021	5.214	3,173,087	5.1008	-1.13%
2024-12-05	5.330	5.280	5.330	5.130	5.380	2,520,000	13,381,700	5.3102	5.147	5.099	5.147	4.954	5.195	2,609,688	5.1277	0.00%
2024-12-04	5.330	5.300	5.340	5.280	5.420	2,148,000	11,478,340	5.3437	5.147	5.118	5.156	5.099	5.234	2,224,448	5.1601	0.00%
2024-12-03	5.330	5.290	5.330	5.290	5.430	4,224,000	22,657,470	5.3640	5.147	5.108	5.147	5.108	5.243	4,374,334	5.1796	-0.74%
2024-12-02	5.370	5.330	5.370	5.280	5.430	2,458,000	13,186,600	5.3648	5.185	5.147	5.185	5.099	5.243	2,545,481	5.1804	0.19%
2024-11-29	5.360	5.350	5.380	5.270	5.500	2,962,000	15,894,580	5.3662	5.176	5.166	5.195	5.089	5.311	3,067,419	5.1817	-0.37%
2024-11-28	5.380	5.370	5.380	5.290	5.540	4,494,000	24,318,820	5.4114	5.195	5.185	5.195	5.108	5.350	4,653,944	5.2254	0.37%
2024-11-27	5.360	5.350	5.360	5.150	5.390	3,694,000	19,546,030	5.2913	5.176	5.166	5.176	4.973	5.205	3,825,471	5.1094	2.88%
2024-11-26	5.210	5.200	5.220	4.900	5.350	4,588,000	24,036,520	5.2390	5.031	5.021	5.041	4.732	5.166	4,751,289	5.0589	0.19%
2024-11-25	5.200	5.190	5.200	5.020	5.220	4,380,000	22,464,550	5.1289	5.021	5.012	5.021	4.847	5.041	4,535,886	4.9526	4.42%
2024-11-22	4.980	4.970	4.980	4.860	5.140	5,372,000	26,848,720	4.9979	4.809	4.799	4.809	4.693	4.963	5,563,192	4.8261	-0.80%
2024-11-21	5.020	5.010	5.030	4.940	5.040	3,148,058	15,730,690	4.9970	4.847	4.838	4.857	4.770	4.867	3,260,099	4.8252	-0.59%
2024-11-20	5.050	5.010	5.050	4.880	5.140	6,216,000	31,288,280	5.0335	4.876	4.838	4.876	4.712	4.963	6,437,230	4.8605	3.27%
2024-11-19	4.890	4.880	4.890	4.820	5.030	5,668,000	27,788,870	4.9028	4.722	4.712	4.722	4.654	4.857	5,869,727	4.7343	-1.01%
2024-11-18	4.940	4.920	4.940	4.880	5.070	3,578,000	17,762,540	4.9644	4.770	4.751	4.770	4.712	4.896	3,705,343	4.7938	0.41%
2024-11-15	4.920	4.920	4.930	4.880	5.060	3,208,000	15,928,100	4.9651	4.751	4.751	4.761	4.712	4.886	3,322,174	4.7945	0.82%
2024-11-14	4.880	4.870	4.890	4.850	5.020	3,466,000	17,054,240	4.9204	4.712	4.703	4.722	4.683	4.847	3,589,357	4.7513	-1.61%
2024-11-13	4.960	4.940	4.960	4.850	5.150	4,954,000	24,607,780	4.9673	4.790	4.770	4.790	4.683	4.973	5,130,315	4.7965	-3.31%
2024-11-12	5.130	5.120	5.130	5.050	5.480	4,368,000	22,931,720	5.2499	4.954	4.944	4.954	4.876	5.292	4,523,459	5.0695	-3.57%
2024-11-11	5.320	5.310	5.320	5.080	5.350	1,962,000	10,345,800	5.2731	5.137	5.128	5.137	4.905	5.166	2,031,829	5.0919	1.53%
2024-11-08	5.240	5.200	5.240	5.170	5.320	3,816,000	19,947,060	5.2272	5.060	5.021	5.060	4.992	5.137	3,951,813	5.0476	1.75%
2024-11-07	5.150	5.130	5.150	4.610	5.170	6,184,116	31,257,561	5.0545	4.973	4.954	4.973	4.452	4.992	6,404,212	4.8808	5.75%
2024-11-06	4.870	4.830	4.880	4.760	4.950	2,748,000	13,291,680	4.8369	4.703	4.664	4.712	4.596	4.780	2,845,803	4.6706	0.62%
2024-11-05	4.840	4.800	4.840	4.680	4.860	2,626,000	12,607,900	4.8012	4.674	4.635	4.674	4.519	4.693	2,719,461	4.6362	2.98%
2024-11-04	4.700	4.700	4.720	4.650	4.760	3,754,128	17,624,951	4.6948	4.538	4.538	4.558	4.490	4.596	3,887,739	4.5335	-0.42%
2024-11-01	4.720	4.700	4.720	4.650	4.960	4,224,000	19,966,100	4.7268	4.558	4.538	4.558	4.490	4.790	4,374,334	4.5644	-1.46%
2024-10-31	4.790	4.780	4.810	4.760	4.880	2,490,000	12,008,340	4.8226	4.625	4.616	4.645	4.596	4.712	2,578,620	4.6569	-1.03%
2024-10-30	4.840	4.830	4.840	4.760	4.930	1,642,000	7,933,220	4.8314	4.674	4.664	4.674	4.596	4.761	1,700,440	4.6654	-1.02%
2024-10-29	4.890	4.870	4.890	4.860	5.000	2,150,000	10,552,120	4.9080	4.722	4.703	4.722	4.693	4.828	2,226,520	4.7393	0.00%
2024-10-28	4.890	4.870	4.890	4.830	4.960	3,360,000	16,483,030	4.9057	4.722	4.703	4.722	4.664	4.790	3,479,584	4.7371	1.87%
2024-10-25	4.800	4.780	4.800	4.550	4.840	4,534,000	21,661,820	4.7776	4.635	4.616	4.635	4.394	4.674	4,695,367	4.6134	4.58%
2024-10-24	4.590	4.580	4.590	4.580	4.750	1,298,000	6,028,500	4.6445	4.432	4.423	4.432	4.423	4.587	1,344,196	4.4848	-3.37%
2024-10-23	4.750	4.740	4.750	4.580	4.770	3,343,285	15,676,211	4.6889	4.587	4.577	4.587	4.423	4.606	3,462,274	4.5277	1.71%
2024-10-22	4.670	4.650	4.670	4.570	4.720	1,890,000	8,777,000	4.6439	4.510	4.490	4.510	4.413	4.558	1,957,266	4.4843	0.43%
2024-10-21	4.650	4.650	4.660	4.650	4.860	2,481,000	11,674,220	4.7054	4.490	4.490	4.500	4.490	4.693	2,569,300	4.5437	-2.72%
2024-10-18	4.780	4.770	4.790	4.330	4.890	6,600,000	31,076,860	4.7086	4.616	4.606	4.625	4.181	4.722	6,834,897	4.5468	8.64%
2024-10-17	4.400	4.400	4.430	4.300	4.640	4,823,496	21,669,775	4.4925	4.249	4.249	4.278	4.152	4.481	4,995,167	4.3381	2.56%
2024-10-16	4.290	4.290	4.300	4.260	4.460	4,712,149	20,456,616	4.3412	4.143	4.143	4.152	4.114	4.307	4,879,857	4.1921	-3.16%
2024-10-15	4.430	4.380	4.430	4.300	4.650	4,772,000	21,215,010	4.4457	4.278	4.229	4.278	4.152	4.490	4,941,838	4.2929	-4.94%
2024-10-14	4.660	4.650	4.660	4.550	4.850	5,390,410	25,287,500	4.6912	4.500	4.490	4.500	4.394	4.683	5,582,257	4.5300	-5.86%
2024-10-10	4.950	4.950	4.990	4.600	5.030	8,119,288	39,614,924	4.8791	4.780	4.780	4.819	4.442	4.857	8,408,257	4.7114	4.43%
2024-10-09	4.740	4.730	4.740	4.640	5.150	11,788,153	57,325,836	4.8630	4.577	4.567	4.577	4.481	4.973	12,207,699	4.6959	-6.69%
2024-10-08	5.080	5.070	5.080	4.890	6.130	24,002,116	127,296,251	5.3035	4.905	4.896	4.905	4.722	5.919	24,856,363	5.1213	-15.47%
2024-10-07	6.010	6.010	6.040	5.560	6.160	16,781,992	99,107,648	5.9056	5.803	5.803	5.832	5.369	5.948	17,379,271	5.7026	8.29%
2024-10-04	5.550	5.550	5.560	5.240	5.550	2,554,200	13,788,412	5.3983	5.359	5.359	5.369	5.060	5.359	2,645,105	5.2128	3.16%
2024-10-03	5.380	5.370	5.410	5.170	5.640	3,492,000	18,733,027	5.3646	5.195	5.185	5.224	4.992	5.446	3,616,282	5.1802	-4.61%
2024-10-02	5.640	5.600	5.640	5.300	5.680	6,106,262	33,933,458	5.5572	5.446	5.408	5.446	5.118	5.485	6,323,587	5.3662	7.43%
2024-09-30	5.250	5.210	5.250	4.780	5.340	11,615,553	59,012,287	5.0805	5.070	5.031	5.070	4.616	5.156	12,028,956	4.9059	11.23%
2024-09-27	4.720	4.690	4.720	4.480	4.760	9,776,000	45,200,946	4.6237	4.558	4.529	4.558	4.326	4.596	10,123,933	4.4648	6.07%
2024-09-26	4.450	4.430	4.460	4.220	4.490	2,705,200	11,844,004	4.3782	4.297	4.278	4.307	4.075	4.336	2,801,479	4.2278	3.25%
2024-09-25	4.310	4.300	4.310	4.250	4.540	2,204,000	9,677,746	4.3910	4.162	4.152	4.162	4.104	4.384	2,282,441	4.2401	-1.60%
2024-09-24	4.380	4.380	4.390	4.280	4.400	3,032,000	13,210,428	4.3570	4.229	4.229	4.239	4.133	4.249	3,139,910	4.2073	2.34%
2024-09-23	4.280	4.200	4.280	4.160	4.330	3,424,068	14,593,349	4.2620	4.133	4.056	4.133	4.017	4.181	3,545,932	4.1155	3.13%
2024-09-20	4.150	4.150	4.180	4.060	4.290	2,956,739	12,404,872	4.1955	4.007	4.007	4.036	3.920	4.143	3,061,971	4.0513	0.00%
2024-09-19	4.150	4.080	4.150	3.960	4.190	4,102,000	16,949,860	4.1321	4.007	3.940	4.007	3.824	4.046	4,247,992	3.9901	4.27%
2024-09-17	3.980	3.970	3.980	3.890	4.060	538,000	2,133,620	3.9658	3.843	3.834	3.843	3.756	3.920	557,148	3.8295	-3.40%
2024-09-16	4.120	4.070	4.120	3.980	4.180	1,012,000	4,117,828	4.0690	3.978	3.930	3.978	3.843	4.036	1,048,018	3.9292	-2.37%
2024-09-13	4.220	4.170	4.220	3.740	4.220	4,354,000	17,702,974	4.0659	4.075	4.027	4.075	3.611	4.075	4,508,961	3.9262	9.90%
2024-09-12	3.840	3.800	3.840	3.700	3.850	1,906,000	7,267,120	3.8128	3.708	3.669	3.708	3.573	3.718	1,973,835	3.6817	0.79%
2024-09-11	3.810	3.770	3.810	3.700	3.850	3,474,000	13,189,200	3.7965	3.679	3.640	3.679	3.573	3.718	3,597,641	3.6661	3.81%
2024-09-10	3.670	3.660	3.670	3.610	3.880	3,840,000	14,194,696	3.6965	3.544	3.534	3.544	3.486	3.747	3,976,667	3.5695	-4.18%
2024-09-09	3.830	3.820	3.830	3.670	4.000	4,904,000	18,666,020	3.8063	3.698	3.689	3.698	3.544	3.863	5,078,536	3.6755	-6.36%
2024-09-05	4.090	4.050	4.090	4.050	4.220	1,948,000	8,038,190	4.1264	3.949	3.911	3.949	3.911	4.075	2,017,330	3.9846	-0.97%
2024-09-04	4.130	4.120	4.130	4.080	4.170	4,126,000	17,018,658	4.1247	3.988	3.978	3.988	3.940	4.027	4,272,846	3.9830	0.00%
2024-09-03	4.130	4.100	4.130	4.060	4.190	1,584,000	6,504,676	4.1065	3.988	3.959	3.988	3.920	4.046	1,640,375	3.9654	-0.72%
2024-09-02	4.160	4.160	4.190	4.070	4.320	2,859,000	11,834,300	4.1393	4.017	4.017	4.046	3.930	4.172	2,960,753	3.9971	-4.81%
2024-08-30	4.370	4.360	4.370	3.970	4.420	4,095,000	17,440,080	4.2589	4.220	4.210	4.220	3.834	4.268	4,240,743	4.1125	10.63%
2024-08-29	3.950	3.940	3.950	3.730	4.170	5,692,000	22,780,326	4.0022	3.814	3.805	3.814	3.602	4.027	5,894,581	3.8646	4.50%
2024-08-28	3.780	3.760	3.780	3.580	3.860	3,638,000	13,618,800	3.7435	3.650	3.631	3.650	3.457	3.727	3,767,478	3.6148	3.56%
2024-08-27	3.650	3.620	3.660	3.520	3.700	3,272,000	11,713,440	3.5799	3.525	3.496	3.534	3.399	3.573	3,388,452	3.4569	1.96%
2024-08-26	3.580	3.580	3.590	3.530	3.730	1,742,000	6,271,480	3.6002	3.457	3.457	3.467	3.409	3.602	1,803,999	3.4764	0.00%
2024-08-23	3.580	3.560	3.580	3.520	3.700	3,146,000	11,303,882	3.5931	3.457	3.438	3.457	3.399	3.573	3,257,968	3.4696	-2.45%
2024-08-22	3.670	3.650	3.670	3.490	4.280	16,395,600	60,125,212	3.6672	3.544	3.525	3.544	3.370	4.133	16,979,127	3.5411	-13.85%
2024-08-21	4.260	4.260	4.280	4.240	4.450	870,067	3,728,670	4.2855	4.114	4.114	4.133	4.094	4.297	901,033	4.1382	-2.52%
2024-08-20	4.370	4.320	4.380	4.300	4.500	1,318,000	5,765,100	4.3741	4.220	4.172	4.229	4.152	4.345	1,364,908	4.2238	-2.02%
2024-08-19	4.460	4.460	4.500	4.460	4.600	1,222,000	5,484,300	4.4880	4.307	4.307	4.345	4.307	4.442	1,265,492	4.3337	-0.22%
2024-08-16	4.470	4.480	4.510	4.350	4.580	1,040,000	4,664,340	4.4849	4.316	4.326	4.355	4.201	4.423	1,077,014	4.3308	0.68%
2024-08-15	4.440	4.440	4.470	4.330	4.570	3,574,000	16,009,900	4.4795	4.287	4.287	4.316	4.181	4.413	3,701,200	4.3256	1.83%
2024-08-14	4.360	4.340	4.370	4.310	4.580	1,137,437	5,024,931	4.4178	4.210	4.191	4.220	4.162	4.423	1,177,919	4.2659	-3.54%
2024-08-13	4.520	4.510	4.520	4.390	4.560	2,816,000	12,616,820	4.4804	4.365	4.355	4.365	4.239	4.403	2,916,223	4.3264	1.80%
2024-08-12	4.440	4.390	4.440	4.130	4.440	1,658,000	7,221,980	4.3558	4.287	4.239	4.287	3.988	4.287	1,717,009	4.2061	4.23%
2024-08-09	4.260	4.240	4.260	4.200	4.430	3,250,000	14,042,590	4.3208	4.114	4.094	4.114	4.056	4.278	3,365,669	4.1723	2.40%
2024-08-08	4.160	4.160	4.180	4.100	4.280	1,362,000	5,697,120	4.1829	4.017	4.017	4.036	3.959	4.133	1,410,474	4.0392	0.24%
2024-08-07	4.150	4.140	4.150	4.140	4.230	581,070	2,423,723	4.1711	4.007	3.998	4.007	3.998	4.085	601,751	4.0278	-0.72%
2024-08-06	4.180	4.110	4.180	4.050	4.190	2,300,000	9,485,050	4.1239	4.036	3.969	4.036	3.911	4.046	2,381,858	3.9822	5.03%
2024-08-05	3.980	3.980	3.990	3.950	4.250	1,308,000	5,284,410	4.0401	3.843	3.843	3.853	3.814	4.104	1,354,552	3.9012	-3.86%
2024-08-02	4.140	4.120	4.140	4.100	4.370	1,459,200	6,126,468	4.1985	3.998	3.978	3.998	3.959	4.220	1,511,134	4.0542	-0.72%
2024-08-01	4.170	4.160	4.170	4.110	4.500	1,624,000	6,841,500	4.2127	4.027	4.017	4.027	3.969	4.345	1,681,799	4.0680	-3.47%
2024-07-31	4.320	4.320	4.360	4.160	4.410	4,435,000	19,190,738	4.3271	4.172	4.172	4.210	4.017	4.258	4,592,844	4.1784	2.13%
2024-07-30	4.230	4.220	4.230	4.160	4.360	1,300,000	5,489,540	4.2227	4.085	4.075	4.085	4.017	4.210	1,346,268	4.0776	-3.42%
2024-07-29	4.380	4.380	4.390	4.330	4.420	362,000	1,583,380	4.3740	4.229	4.229	4.239	4.181	4.268	374,884	4.2237	-0.90%
2024-07-26	4.420	4.410	4.420	4.360	4.450	592,000	2,603,800	4.3983	4.268	4.258	4.268	4.210	4.297	613,070	4.2472	0.23%
2024-07-25	4.410	4.350	4.410	4.360	4.460	1,108,000	4,864,720	4.3905	4.258	4.201	4.258	4.210	4.307	1,147,434	4.2397	-1.56%
2024-07-24	4.480	4.470	4.480	4.470	4.680	817,780	3,701,645	4.5265	4.326	4.316	4.326	4.316	4.519	846,885	4.3709	-1.54%
2024-07-23	4.550	4.530	4.550	4.530	4.710	774,000	3,558,020	4.5969	4.394	4.374	4.394	4.374	4.548	801,547	4.4389	-1.73%
2024-07-22	4.630	4.600	4.630	4.550	4.650	730,024	3,368,631	4.6144	4.471	4.442	4.471	4.394	4.490	756,006	4.4558	2.66%
2024-07-19	4.510	4.520	4.540	4.470	4.620	688,000	3,118,820	4.5332	4.355	4.365	4.384	4.316	4.461	712,486	4.3774	-1.96%
2024-07-18	4.600	4.590	4.650	4.600	4.700	1,106,000	5,143,200	4.6503	4.442	4.432	4.490	4.442	4.538	1,145,363	4.4905	-1.92%
2024-07-17	4.690	4.670	4.690	4.450	4.710	2,852,000	13,121,180	4.6007	4.529	4.510	4.529	4.297	4.548	2,953,504	4.4426	5.63%
2024-07-16	4.440	4.410	4.440	4.390	4.490	1,257,595	5,555,781	4.4178	4.287	4.258	4.287	4.239	4.336	1,302,353	4.2660	-1.11%
2024-07-15	4.490	4.450	4.490	4.400	4.530	1,186,000	5,309,390	4.4767	4.336	4.297	4.336	4.249	4.374	1,228,210	4.3229	-0.88%
2024-07-12	4.530	4.500	4.530	4.430	4.590	954,000	4,302,334	4.5098	4.374	4.345	4.374	4.278	4.432	987,953	4.3548	0.22%
2024-07-11	4.520	4.500	4.520	4.340	4.540	2,235,813	9,983,760	4.4654	4.365	4.345	4.365	4.191	4.384	2,315,387	4.3119	2.96%
2024-07-10	4.390	4.360	4.390	4.320	4.460	1,372,000	6,023,740	4.3905	4.239	4.210	4.239	4.172	4.307	1,420,830	4.2396	1.15%
2024-07-09	4.340	4.300	4.340	4.200	4.370	1,410,000	6,047,080	4.2887	4.191	4.152	4.191	4.056	4.220	1,460,183	4.1413	0.23%
2024-07-08	4.330	4.330	4.340	4.270	4.350	3,038,000	13,063,820	4.3001	4.181	4.181	4.191	4.123	4.201	3,146,124	4.1524	-2.04%
2024-07-05	4.420	4.400	4.420	4.300	4.450	1,648,000	7,233,756	4.3894	4.268	4.249	4.268	4.152	4.297	1,706,653	4.2386	0.45%
2024-07-04	4.400	4.390	4.400	4.380	4.490	662,000	2,922,440	4.4146	4.249	4.239	4.249	4.229	4.336	685,561	4.2628	0.00%
2024-07-03	4.400	4.400	4.420	4.360	4.430	1,366,000	5,999,040	4.3917	4.249	4.249	4.268	4.210	4.278	1,414,617	4.2408	0.69%
2024-07-02	4.370	4.370	4.390	4.320	4.420	1,970,350	8,606,322	4.3679	4.220	4.220	4.239	4.172	4.268	2,040,476	4.2178	1.39%
2024-06-28	4.310	4.310	4.320	4.270	4.410	3,270,350	14,154,645	4.3282	4.162	4.162	4.172	4.123	4.258	3,386,743	4.1794	-0.92%
2024-06-27	4.350	4.350	4.380	4.250	4.440	2,881,975	12,557,721	4.3573	4.201	4.201	4.229	4.104	4.287	2,984,546	4.2076	-1.81%
2024-06-26	4.430	4.430	4.470	4.430	4.610	7,327,510	32,989,455	4.5021	4.278	4.278	4.316	4.278	4.452	7,588,300	4.3474	-0.45%
2024-06-25	4.450	4.380	4.480	4.380	4.590	844,000	3,754,390	4.4483	4.297	4.229	4.326	4.229	4.432	874,038	4.2955	0.00%
2024-06-24	4.450	4.400	4.450	4.360	4.450	832,000	3,660,380	4.3995	4.297	4.249	4.297	4.210	4.297	861,611	4.2483	0.56%
2024-06-21	4.470	4.450	4.470	4.410	4.690	2,420,000	10,918,270	4.5117	4.273	4.254	4.273	4.216	4.483	2,531,615	4.3128	-0.45%
2024-06-20	4.490	4.480	4.490	4.460	4.740	3,623,693	16,490,060	4.5506	4.292	4.282	4.292	4.263	4.531	3,790,825	4.3500	-4.26%
2024-06-19	4.690	4.680	4.690	4.600	4.870	6,046,000	28,319,470	4.6840	4.483	4.474	4.483	4.397	4.655	6,324,853	4.4775	-2.49%
2024-06-18	4.810	4.800	4.810	4.750	5.100	3,493,000	16,988,980	4.8637	4.598	4.588	4.598	4.541	4.875	3,654,104	4.6493	-4.56%
2024-06-17	5.040	5.040	5.080	5.000	5.120	893,000	4,500,760	5.0400	4.818	4.818	4.856	4.780	4.894	934,187	4.8178	-1.95%
2024-06-14	5.140	5.120	5.140	5.060	5.200	1,610,000	8,215,840	5.1030	4.913	4.894	4.913	4.837	4.971	1,684,256	4.8780	-0.96%
2024-06-13	5.190	5.160	5.190	5.130	5.290	1,248,000	6,511,480	5.2175	4.961	4.933	4.961	4.904	5.057	1,305,560	4.9875	2.17%
2024-06-12	5.080	5.080	5.100	4.990	5.180	1,894,000	9,673,240	5.1073	4.856	4.856	4.875	4.770	4.952	1,981,355	4.8821	0.20%
2024-06-11	5.070	5.030	5.070	4.950	5.140	1,026,000	5,160,000	5.0292	4.846	4.808	4.846	4.732	4.913	1,073,321	4.8075	-0.59%
2024-06-07	5.100	5.080	5.100	5.050	5.230	1,120,000	5,725,000	5.1116	4.875	4.856	4.875	4.827	4.999	1,171,657	4.8862	-0.20%
2024-06-06	5.110	5.100	5.110	5.100	5.240	644,361	3,327,321	5.1638	4.885	4.875	4.885	4.875	5.009	674,080	4.9361	-0.97%
2024-06-05	5.160	5.150	5.160	5.130	5.290	694,000	3,612,960	5.2060	4.933	4.923	4.933	4.904	5.057	726,009	4.9765	-1.15%
2024-06-04	5.220	5.210	5.220	5.100	5.280	1,398,000	7,291,620	5.2158	4.990	4.980	4.990	4.875	5.047	1,462,478	4.9858	2.55%
2024-06-03	5.090	5.040	5.090	5.000	5.100	1,292,000	6,518,040	5.0449	4.866	4.818	4.866	4.780	4.875	1,351,590	4.8225	1.60%
2024-05-31	5.010	5.010	5.020	4.970	5.200	3,490,000	17,682,180	5.0665	4.789	4.789	4.799	4.751	4.971	3,650,965	4.8432	0.00%
2024-05-30	5.010	5.010	5.030	4.990	5.160	1,720,000	8,668,720	5.0400	4.789	4.789	4.808	4.770	4.933	1,799,330	4.8177	-0.79%
2024-05-29	5.050	5.040	5.050	5.000	5.310	4,144,000	21,121,120	5.0968	4.827	4.818	4.827	4.780	5.076	4,335,129	4.8721	-4.54%
2024-05-28	5.290	5.290	5.300	5.280	5.560	3,499,400	18,819,608	5.3780	5.057	5.057	5.066	5.047	5.315	3,660,799	5.1408	-2.22%
2024-05-27	5.410	5.390	5.410	5.320	5.490	3,086,000	16,704,920	5.4131	5.171	5.152	5.171	5.085	5.248	3,228,332	5.1745	-0.37%
2024-05-24	5.430	5.380	5.430	5.310	5.450	2,199,192	11,817,751	5.3737	5.191	5.143	5.191	5.076	5.210	2,300,623	5.1368	0.00%
2024-05-23	5.430	5.430	5.440	5.370	5.820	6,108,068	33,624,158	5.5049	5.191	5.191	5.200	5.133	5.563	6,389,784	5.2622	-7.34%
2024-05-22	5.860	5.820	5.860	5.730	6.260	7,058,000	41,628,780	5.8981	5.602	5.563	5.602	5.477	5.984	7,383,528	5.6381	-2.33%
2024-05-21	6.000	5.980	6.000	5.780	6.460	14,436,000	88,760,452	6.1485	5.735	5.716	5.735	5.525	6.175	15,101,816	5.8775	2.92%
2024-05-20	5.830	5.830	5.850	5.630	6.020	4,512,000	26,443,880	5.8608	5.573	5.573	5.592	5.382	5.755	4,720,102	5.6024	2.46%
2024-05-17	5.690	5.650	5.700	5.600	5.880	3,792,000	21,833,460	5.7578	5.439	5.401	5.449	5.353	5.621	3,966,894	5.5039	1.43%
2024-05-16	5.610	5.570	5.610	5.540	5.780	4,734,000	26,669,880	5.6337	5.363	5.324	5.363	5.296	5.525	4,952,341	5.3853	-0.53%
2024-05-14	5.640	5.620	5.640	5.570	5.800	2,696,000	15,220,160	5.6455	5.391	5.372	5.391	5.324	5.544	2,820,345	5.3966	0.71%
2024-05-13	5.600	5.570	5.600	5.540	6.000	6,770,000	38,541,950	5.6931	5.353	5.324	5.353	5.296	5.735	7,082,245	5.4421	1.27%
2024-05-10	5.530	5.530	5.550	5.400	5.670	3,804,000	20,884,000	5.4900	5.286	5.286	5.305	5.162	5.420	3,979,448	5.2480	-1.95%
2024-05-09	5.640	5.640	5.650	5.250	5.690	2,674,000	14,913,550	5.5772	5.391	5.391	5.401	5.019	5.439	2,797,330	5.3314	3.87%
2024-05-08	5.430	5.400	5.430	5.360	5.720	4,804,088	26,347,501	5.4844	5.191	5.162	5.191	5.124	5.468	5,025,662	5.2426	-3.55%
2024-05-07	5.630	5.630	5.640	5.600	6.020	4,660,000	26,791,300	5.7492	5.382	5.382	5.391	5.353	5.755	4,874,928	5.4957	-8.01%
2024-05-06	6.120	6.060	6.120	5.990	6.300	9,420,000	57,366,280	6.0898	5.850	5.793	5.850	5.726	6.022	9,854,468	5.8213	1.16%
2024-05-03	6.050	6.040	6.050	6.040	6.400	1,472,000	9,087,420	6.1735	5.783	5.774	5.783	5.774	6.118	1,539,891	5.9013	-2.10%
2024-05-02	6.180	6.180	6.190	5.740	6.200	3,115,843	18,933,459	6.0765	5.908	5.908	5.917	5.487	5.927	3,259,552	5.8086	5.10%
2024-04-30	5.880	5.830	5.880	5.680	5.880	2,202,000	12,823,420	5.8235	5.621	5.573	5.621	5.430	5.621	2,303,560	5.5668	0.86%
2024-04-29	5.830	5.810	5.840	5.720	5.940	2,376,000	13,814,780	5.8143	5.573	5.554	5.583	5.468	5.678	2,485,586	5.5580	1.04%
2024-04-26	5.770	5.720	5.770	5.410	5.820	1,852,000	10,562,180	5.7031	5.516	5.468	5.516	5.171	5.563	1,937,418	5.4517	4.15%
2024-04-25	5.540	5.530	5.540	5.370	5.660	2,587,100	14,384,549	5.5601	5.296	5.286	5.296	5.133	5.410	2,706,422	5.3150	-0.18%
2024-04-24	5.550	5.550	5.560	5.200	5.580	3,669,000	20,063,175	5.4683	5.305	5.305	5.315	4.971	5.334	3,838,221	5.2272	6.73%
2024-04-23	5.200	5.180	5.200	4.980	5.300	3,821,000	19,683,117	5.1513	4.971	4.952	4.971	4.760	5.066	3,997,232	4.9242	4.00%
2024-04-22	5.000	5.000	5.010	4.640	5.040	2,074,300	10,282,306	4.9570	4.780	4.780	4.789	4.435	4.818	2,169,971	4.7385	3.95%
2024-04-19	4.810	4.760	4.810	4.590	5.140	14,658,000	71,942,120	4.9080	4.598	4.550	4.598	4.388	4.913	15,334,055	4.6917	-6.96%
2024-04-18	5.170	5.170	5.210	4.960	5.220	2,035,400	10,343,872	5.0820	4.942	4.942	4.980	4.741	4.990	2,129,277	4.8579	0.78%
2024-04-17	5.130	5.120	5.130	5.050	5.220	1,612,664	8,253,673	5.1180	4.904	4.894	4.904	4.827	4.990	1,687,043	4.8924	-0.19%
2024-04-16	5.140	5.100	5.140	5.050	5.230	2,178,000	11,131,060	5.1107	4.913	4.875	4.913	4.827	4.999	2,278,454	4.8854	-3.20%
2024-04-15	5.310	5.300	5.310	5.160	5.440	1,462,000	7,723,940	5.2831	5.076	5.066	5.076	4.933	5.200	1,529,430	5.0502	-0.38%
2024-04-12	5.330	5.280	5.330	5.240	5.390	1,342,000	7,125,100	5.3093	5.095	5.047	5.095	5.009	5.152	1,403,896	5.0752	-0.37%
2024-04-11	5.350	5.320	5.360	5.270	5.460	1,036,000	5,518,080	5.3263	5.114	5.085	5.124	5.038	5.219	1,083,782	5.0915	1.33%
2024-04-10	5.280	5.260	5.280	5.240	5.430	1,480,000	7,837,140	5.2954	5.047	5.028	5.047	5.009	5.191	1,548,260	5.0619	-2.40%
2024-04-09	5.410	5.400	5.410	4.990	5.430	5,966,000	31,293,140	5.2452	5.171	5.162	5.171	4.770	5.191	6,241,163	5.0140	8.20%
2024-04-08	5.000	4.980	5.000	4.930	5.140	1,494,000	7,516,760	5.0313	4.780	4.760	4.780	4.713	4.913	1,562,906	4.8095	3.52%
2024-04-05	4.830	4.810	4.830	4.810	5.100	1,268,776	6,207,331	4.8924	4.617	4.598	4.617	4.598	4.875	1,327,294	4.6767	-5.66%
2024-04-03	5.120	5.110	5.120	5.070	5.390	4,192,000	21,600,100	5.1527	4.894	4.885	4.894	4.846	5.152	4,385,343	4.9255	-3.76%
2024-04-02	5.320	5.310	5.320	4.930	5.330	7,831,000	41,022,275	5.2384	5.085	5.076	5.085	4.713	5.095	8,192,181	5.0075	8.13%
2024-03-28	4.920	4.900	4.920	4.730	4.930	3,214,000	15,566,940	4.8435	4.703	4.684	4.703	4.521	4.713	3,362,236	4.6299	1.03%
2024-03-27	4.870	4.840	4.870	4.470	4.880	3,562,000	16,658,240	4.6767	4.655	4.627	4.655	4.273	4.665	3,726,286	4.4705	5.87%
2024-03-26	4.600	4.590	4.600	4.550	4.810	1,667,000	7,723,459	4.6331	4.397	4.388	4.397	4.349	4.598	1,743,885	4.4289	-2.13%
2024-03-25	4.700	4.680	4.700	4.650	4.960	2,881,000	13,777,507	4.7822	4.493	4.474	4.493	4.445	4.741	3,013,877	4.5714	-3.49%
2024-03-22	4.870	4.840	4.870	4.780	5.230	2,984,000	14,571,160	4.8831	4.655	4.627	4.655	4.569	4.999	3,121,628	4.6678	-6.70%
2024-03-21	5.220	5.210	5.220	5.160	5.260	1,432,000	7,451,740	5.2037	4.990	4.980	4.990	4.933	5.028	1,498,047	4.9743	0.19%
2024-03-20	5.210	5.200	5.220	5.090	5.220	1,122,336	5,801,498	5.1691	4.980	4.971	4.990	4.866	4.990	1,174,100	4.9412	1.56%
2024-03-19	5.130	5.110	5.130	5.110	5.280	940,000	4,852,080	5.1618	4.904	4.885	4.904	4.885	5.047	983,355	4.9342	-2.66%
2024-03-18	5.270	5.260	5.270	5.100	5.330	1,220,000	6,373,240	5.2240	5.038	5.028	5.038	4.875	5.095	1,276,269	4.9937	1.15%
2024-03-15	5.210	5.200	5.250	5.150	5.370	2,210,000	11,519,900	5.2126	4.980	4.971	5.019	4.923	5.133	2,311,929	4.9828	-1.14%
2024-03-14	5.270	5.260	5.270	5.200	5.500	1,864,000	9,889,400	5.3055	5.038	5.028	5.038	4.971	5.258	1,949,971	5.0716	-2.77%
2024-03-13	5.420	5.390	5.420	5.180	5.440	2,454,000	13,103,400	5.3396	5.181	5.152	5.181	4.952	5.200	2,567,183	5.1042	3.63%
2024-03-12	5.230	5.220	5.230	5.100	5.330	3,005,400	15,710,888	5.2276	4.999	4.990	4.999	4.875	5.095	3,144,015	4.9971	1.95%
2024-03-11	5.130	5.110	5.130	4.830	5.130	1,094,000	5,457,160	4.9883	4.904	4.885	4.904	4.617	4.904	1,144,457	4.7683	3.64%
2024-03-08	4.950	4.910	4.950	4.830	4.990	1,166,000	5,724,760	4.9097	4.732	4.694	4.732	4.617	4.770	1,219,778	4.6933	1.02%
2024-03-07	4.900	4.880	4.910	4.800	4.980	2,044,000	9,987,658	4.8863	4.684	4.665	4.694	4.588	4.760	2,138,273	4.6709	0.20%
2024-03-06	4.890	4.890	4.910	4.780	5.000	3,012,000	14,659,220	4.8669	4.674	4.674	4.694	4.569	4.780	3,150,919	4.6524	0.20%
2024-03-05	4.880	4.870	4.880	4.860	5.170	2,009,336	9,970,819	4.9622	4.665	4.655	4.665	4.646	4.942	2,102,010	4.7435	-5.61%
2024-03-04	5.170	5.160	5.170	5.100	5.270	1,370,000	7,123,450	5.1996	4.942	4.933	4.942	4.875	5.038	1,433,187	4.9704	0.19%
2024-03-01	5.160	5.140	5.160	4.970	5.200	1,584,000	8,064,140	5.0910	4.933	4.913	4.933	4.751	4.971	1,657,057	4.8665	1.57%
2024-02-29	5.080	5.080	5.090	5.070	5.270	3,590,000	18,515,540	5.1575	4.856	4.856	4.866	4.846	5.038	3,755,578	4.9301	0.79%
2024-02-28	5.040	5.000	5.040	4.960	5.350	6,906,100	34,980,777	5.0652	4.818	4.780	4.818	4.741	5.114	7,224,623	4.8419	-3.63%
2024-02-27	5.230	5.230	5.240	4.910	5.310	4,337,300	22,256,536	5.1314	4.999	4.999	5.009	4.694	5.076	4,537,345	4.9052	5.23%
2024-02-26	4.970	4.970	5.030	4.750	5.060	4,538,000	22,501,240	4.9584	4.751	4.751	4.808	4.541	4.837	4,747,301	4.7398	1.02%
2024-02-23	4.920	4.860	4.920	4.790	5.040	3,602,497	17,608,628	4.8879	4.703	4.646	4.703	4.579	4.818	3,768,651	4.6724	-1.80%
2024-02-22	5.010	5.010	5.020	4.950	5.150	1,852,000	9,253,390	4.9964	4.789	4.789	4.799	4.732	4.923	1,937,418	4.7761	-0.79%
2024-02-21	5.050	5.010	5.050	5.020	5.190	3,260,000	16,651,070	5.1077	4.827	4.789	4.827	4.799	4.961	3,410,357	4.8825	-0.20%
2024-02-20	5.060	5.050	5.070	4.950	5.160	2,312,000	11,698,460	5.0599	4.837	4.827	4.846	4.732	4.933	2,418,634	4.8368	2.22%
2024-02-19	4.950	4.950	4.960	4.900	5.150	2,430,500	12,067,170	4.9649	4.732	4.732	4.741	4.684	4.923	2,542,599	4.7460	-3.13%
2024-02-16	5.110	5.040	5.110	4.810	5.130	796,000	4,008,596	5.0359	4.885	4.818	4.885	4.598	4.904	832,713	4.8139	6.24%
2024-02-15	4.810	4.770	4.810	4.630	4.820	478,000	2,259,912	4.7278	4.598	4.560	4.598	4.426	4.607	500,046	4.5194	1.26%
2024-02-14	4.750	4.690	4.750	4.600	4.800	658,000	3,090,568	4.6969	4.541	4.483	4.541	4.397	4.588	688,348	4.4898	-1.04%
2024-02-09	4.800	4.790	4.830	4.750	4.980	450,000	2,164,360	4.8097	4.588	4.579	4.617	4.541	4.760	470,755	4.5976	-3.61%
2024-02-08	4.980	4.980	4.990	4.910	5.050	1,606,000	8,013,382	4.9897	4.760	4.760	4.770	4.694	4.827	1,680,072	4.7697	-0.60%
2024-02-07	5.010	5.000	5.010	4.820	5.160	4,608,000	23,071,660	5.0069	4.789	4.780	4.789	4.607	4.933	4,820,530	4.7861	3.51%
2024-02-06	4.840	4.810	4.840	4.220	4.930	6,607,876	31,366,425	4.7468	4.627	4.598	4.627	4.034	4.713	6,912,644	4.5375	8.52%
2024-02-05	4.460	4.440	4.460	4.220	4.520	3,760,000	16,595,080	4.4136	4.263	4.244	4.263	4.034	4.321	3,933,418	4.2190	-0.45%
2024-02-02	4.480	4.440	4.480	4.360	4.830	4,352,000	19,896,660	4.5718	4.282	4.244	4.282	4.168	4.617	4,552,723	4.3703	-2.18%
2024-02-01	4.580	4.570	4.620	4.550	4.730	5,007,462	23,181,443	4.6294	4.378	4.369	4.416	4.349	4.521	5,238,416	4.4253	0.00%
2024-01-31	4.580	4.550	4.580	4.480	4.830	7,628,000	35,650,116	4.6736	4.378	4.349	4.378	4.282	4.617	7,979,818	4.4675	-5.18%
2024-01-30	4.830	4.820	4.830	4.680	5.000	7,601,013	36,872,553	4.8510	4.617	4.607	4.617	4.474	4.780	7,951,586	4.6371	0.42%
2024-01-29	4.810	4.810	4.820	4.720	4.970	7,233,724	34,759,898	4.8053	4.598	4.598	4.607	4.512	4.751	7,567,357	4.5934	0.42%
2024-01-26	4.790	4.750	4.800	4.560	4.870	6,718,000	31,845,060	4.7403	4.579	4.541	4.588	4.359	4.655	7,027,847	4.5313	0.21%
2024-01-25	4.780	4.750	4.780	4.420	4.780	9,284,000	42,686,445	4.5979	4.569	4.541	4.569	4.225	4.569	9,712,196	4.3951	6.70%
2024-01-24	4.480	4.460	4.480	4.220	4.500	6,490,000	28,213,680	4.3473	4.282	4.263	4.282	4.034	4.302	6,789,331	4.1556	2.75%
2024-01-23	4.360	4.360	4.380	3.890	4.650	15,132,000	66,017,920	4.3628	4.168	4.168	4.187	3.718	4.445	15,829,917	4.1705	7.65%
2024-01-22	4.050	4.030	4.050	3.990	4.540	18,248,769	76,345,907	4.1836	3.871	3.852	3.871	3.814	4.340	19,090,437	3.9992	-10.99%
2024-01-19	4.550	4.510	4.560	4.440	4.970	9,231,497	42,171,951	4.5683	4.349	4.311	4.359	4.244	4.751	9,657,271	4.3669	-5.80%
2024-01-18	4.830	4.820	4.850	4.800	4.990	4,258,000	20,640,730	4.8475	4.617	4.607	4.636	4.588	4.770	4,454,387	4.6338	-0.62%
2024-01-17	4.860	4.860	4.870	4.700	5.310	13,105,300	64,108,690	4.8918	4.646	4.646	4.655	4.493	5.076	13,709,742	4.6761	-9.33%
2024-01-16	5.360	5.330	5.380	5.300	5.620	5,076,000	27,332,660	5.3847	5.124	5.095	5.143	5.066	5.372	5,310,115	5.1473	-4.63%
2024-01-15	5.620	5.600	5.640	5.530	5.700	1,424,000	7,982,020	5.6054	5.372	5.353	5.391	5.286	5.449	1,489,678	5.3582	-0.18%
2024-01-12	5.630	5.580	5.650	5.560	5.810	1,482,000	8,335,720	5.6246	5.382	5.334	5.401	5.315	5.554	1,550,353	5.3767	-0.53%
2024-01-11	5.660	5.660	5.670	5.510	5.700	3,116,000	17,487,620	5.6122	5.410	5.410	5.420	5.267	5.449	3,259,716	5.3648	1.07%
2024-01-10	5.600	5.570	5.600	5.500	5.620	2,399,331	13,313,707	5.5489	5.353	5.324	5.353	5.258	5.372	2,509,993	5.3043	0.72%
2024-01-09	5.560	5.560	5.570	5.510	5.760	3,826,000	21,422,170	5.5991	5.315	5.315	5.324	5.267	5.506	4,002,462	5.3522	-1.07%
2024-01-08	5.620	5.610	5.620	5.590	5.860	3,238,040	18,370,811	5.6734	5.372	5.363	5.372	5.344	5.602	3,387,385	5.4233	-3.60%
2024-01-05	5.830	5.820	5.830	5.710	5.900	2,322,968	13,459,154	5.7939	5.573	5.563	5.573	5.458	5.640	2,430,108	5.5385	0.69%
2024-01-04	5.790	5.780	5.790	5.760	6.040	4,208,000	24,611,820	5.8488	5.535	5.525	5.535	5.506	5.774	4,402,081	5.5910	-4.46%
2024-01-03	6.060	6.060	6.070	5.970	6.120	3,432,000	20,643,280	6.0149	5.793	5.793	5.802	5.707	5.850	3,590,290	5.7498	-2.57%
2024-01-02	6.220	6.180	6.220	6.180	6.350	1,474,000	9,202,460	6.2432	5.946	5.908	5.946	5.908	6.070	1,541,984	5.9679	-0.64%
2023-12-29	6.260	6.260	6.280	6.200	6.370	2,708,000	16,909,680	6.2443	5.984	5.984	6.003	5.927	6.089	2,832,898	5.9690	-0.48%
2023-12-28	6.290	6.290	6.300	6.100	6.340	1,788,000	11,184,700	6.2554	6.013	6.013	6.022	5.831	6.060	1,870,466	5.9796	3.28%
2023-12-27	6.090	6.070	6.090	5.990	6.240	1,576,000	9,620,000	6.1041	5.822	5.802	5.822	5.726	5.965	1,648,688	5.8349	-0.16%
2023-12-22	6.100	6.050	6.100	5.950	6.150	2,401,200	14,488,886	6.0340	5.831	5.783	5.831	5.688	5.879	2,511,948	5.7680	0.49%
2023-12-21	6.070	6.020	6.070	5.900	6.160	4,270,000	25,754,560	6.0315	5.802	5.755	5.802	5.640	5.888	4,466,941	5.7656	0.17%
2023-12-20	6.060	6.050	6.060	6.010	6.280	2,153,308	13,067,394	6.0685	5.793	5.783	5.793	5.745	6.003	2,252,623	5.8010	-0.82%
2023-12-19	6.110	6.100	6.110	6.010	6.290	4,938,594	30,101,329	6.0951	5.841	5.831	5.841	5.745	6.013	5,166,371	5.8264	-2.24%
2023-12-18	6.250	6.220	6.250	6.150	6.460	2,604,741	16,259,256	6.2422	5.974	5.946	5.974	5.879	6.175	2,724,877	5.9670	-0.64%
2023-12-15	6.290	6.290	6.300	6.140	6.630	4,918,494	31,257,655	6.3551	6.013	6.013	6.022	5.869	6.338	5,145,344	6.0749	-4.41%
2023-12-14	6.580	6.570	6.580	6.500	6.800	2,467,247	16,373,114	6.6362	6.290	6.280	6.290	6.213	6.500	2,581,041	6.3436	0.00%
2023-12-13	6.580	6.570	6.580	6.500	6.700	2,324,494	15,248,923	6.5601	6.290	6.280	6.290	6.213	6.405	2,431,704	6.2709	-1.05%
2023-12-12	6.650	6.600	6.650	6.540	6.710	1,748,494	11,561,820	6.6124	6.357	6.309	6.357	6.252	6.414	1,829,138	6.3209	-0.30%
2023-12-11	6.670	6.630	6.670	6.490	6.700	1,507,600	9,932,048	6.5880	6.376	6.338	6.376	6.204	6.405	1,577,133	6.2975	0.15%
2023-12-08	6.660	6.650	6.660	6.510	6.850	3,094,000	20,674,248	6.6820	6.366	6.357	6.366	6.223	6.548	3,236,701	6.3874	-1.33%
2023-12-07	6.750	6.750	6.770	6.480	7.050	5,159,014	34,415,225	6.6709	6.452	6.452	6.472	6.194	6.739	5,396,958	6.3768	-1.89%
2023-12-06	6.880	6.870	6.890	6.820	7.060	4,757,600	33,010,918	6.9386	6.577	6.567	6.586	6.519	6.749	4,977,030	6.6327	-1.85%
2023-12-05	7.010	7.000	7.010	6.720	7.010	4,048,000	27,965,270	6.9084	6.701	6.691	6.701	6.424	6.701	4,234,702	6.6038	0.57%
2023-12-04	6.970	6.940	6.970	6.780	7.110	3,710,000	25,617,960	6.9051	6.663	6.634	6.663	6.481	6.797	3,881,112	6.6007	-0.43%
2023-12-01	7.000	7.000	7.010	6.850	7.130	3,274,594	22,851,109	6.9783	6.691	6.691	6.701	6.548	6.816	3,425,625	6.6706	-0.57%
2023-11-30	7.040	7.040	7.050	6.830	7.150	4,104,151	28,765,741	7.0089	6.730	6.730	6.739	6.529	6.835	4,293,442	6.6999	0.86%
2023-11-29	6.980	6.970	6.980	6.850	7.130	2,614,000	18,371,920	7.0283	6.672	6.663	6.672	6.548	6.816	2,734,563	6.7184	-0.29%
2023-11-28	7.000	6.980	7.000	6.640	7.140	3,386,000	23,532,720	6.9500	6.691	6.672	6.691	6.347	6.825	3,542,169	6.6436	4.01%
2023-11-27	6.730	6.710	6.730	6.600	6.800	3,692,000	24,684,440	6.6859	6.433	6.414	6.433	6.309	6.500	3,862,282	6.3912	-0.59%
2023-11-24	6.770	6.760	6.770	6.570	6.840	3,954,000	26,673,200	6.7459	6.472	6.462	6.472	6.280	6.538	4,136,366	6.4485	1.04%
2023-11-23	6.700	6.660	6.700	6.400	6.720	3,278,000	21,566,590	6.5792	6.405	6.366	6.405	6.118	6.424	3,429,188	6.2891	2.29%
2023-11-22	6.550	6.530	6.550	6.490	6.800	3,850,000	25,462,698	6.6137	6.261	6.242	6.261	6.204	6.500	4,027,569	6.3221	-1.65%
2023-11-21	6.660	6.660	6.680	6.520	6.900	4,444,000	29,898,780	6.7279	6.366	6.366	6.385	6.233	6.596	4,648,966	6.4313	-0.60%
2023-11-20	6.700	6.690	6.700	6.060	7.290	22,217,100	150,508,540	6.7744	6.405	6.395	6.405	5.793	6.969	23,241,795	6.4758	-6.82%
2023-11-17	7.190	7.170	7.190	6.920	7.720	11,706,285	84,466,499	7.2155	6.873	6.854	6.873	6.615	7.380	12,246,201	6.8974	-6.26%
2023-11-16	7.670	7.630	7.670	7.310	7.680	4,660,000	35,131,380	7.5389	7.332	7.294	7.332	6.988	7.341	4,874,928	7.2065	3.51%
2023-11-15	7.410	7.400	7.410	7.210	7.900	7,120,000	53,662,890	7.5369	7.083	7.074	7.083	6.892	7.552	7,448,388	7.2046	-1.46%
2023-11-14	7.520	7.500	7.530	7.350	7.650	3,209,000	24,093,470	7.5081	7.188	7.169	7.198	7.026	7.313	3,357,005	7.1771	-1.18%
2023-11-13	7.610	7.610	7.640	7.320	7.670	3,583,000	27,046,276	7.5485	7.274	7.274	7.303	6.997	7.332	3,748,255	7.2157	2.15%
2023-11-10	7.450	7.450	7.490	7.110	7.580	4,256,000	31,545,130	7.4119	7.122	7.122	7.160	6.797	7.246	4,452,295	7.0851	1.22%
2023-11-09	7.360	7.360	7.380	7.290	7.540	1,342,000	9,910,360	7.3848	7.036	7.036	7.055	6.969	7.208	1,403,896	7.0592	-0.54%
2023-11-08	7.400	7.400	7.410	7.290	7.690	5,058,000	37,885,342	7.4902	7.074	7.074	7.083	6.969	7.351	5,291,285	7.1600	-0.27%
2023-11-07	7.420	7.370	7.420	7.200	7.720	4,222,066	31,070,919	7.3592	7.093	7.045	7.093	6.883	7.380	4,416,796	7.0347	-3.39%
2023-11-06	7.680	7.670	7.680	7.380	7.750	6,842,000	52,268,532	7.6394	7.341	7.332	7.341	7.055	7.408	7,157,566	7.3026	4.77%
2023-11-03	7.330	7.330	7.380	7.310	7.800	4,546,000	34,137,318	7.5093	7.007	7.007	7.055	6.988	7.456	4,755,670	7.1782	-5.91%
2023-11-02	7.790	7.750	7.790	7.570	7.990	2,304,315	17,974,108	7.8002	7.447	7.408	7.447	7.236	7.638	2,410,594	7.4563	1.83%
2023-11-01	7.650	7.630	7.650	7.490	7.790	2,020,000	15,355,772	7.6019	7.313	7.294	7.313	7.160	7.447	2,113,166	7.2667	0.66%
2023-10-31	7.600	7.590	7.600	7.540	7.980	3,550,000	27,266,000	7.6806	7.265	7.255	7.265	7.208	7.628	3,713,733	7.3419	-4.04%
2023-10-30	7.920	7.910	7.920	7.380	7.980	4,947,000	38,690,790	7.8211	7.571	7.561	7.571	7.055	7.628	5,175,165	7.4762	6.88%
2023-10-27	7.410	7.400	7.430	7.050	7.520	3,776,500	27,542,090	7.2930	7.083	7.074	7.102	6.739	7.188	3,950,679	6.9715	2.49%
2023-10-26	7.230	7.230	7.240	7.100	7.450	3,058,000	22,285,370	7.2876	6.911	6.911	6.921	6.787	7.122	3,199,041	6.9663	0.42%
2023-10-25	7.200	7.200	7.210	7.100	7.400	6,061,516	43,910,625	7.2442	6.883	6.883	6.892	6.787	7.074	6,341,085	6.9248	2.71%
2023-10-24	7.010	7.000	7.010	6.630	7.160	4,134,000	28,969,760	7.0077	6.701	6.691	6.701	6.338	6.844	4,324,668	6.6987	2.64%
2023-10-20	6.830	6.770	6.830	6.560	6.860	2,552,000	17,265,590	6.7655	6.529	6.472	6.529	6.271	6.558	2,669,703	6.4672	1.94%
2023-10-19	6.700	6.690	6.710	6.400	6.940	4,420,000	29,810,268	6.7444	6.405	6.395	6.414	6.118	6.634	4,623,859	6.4471	2.45%
2023-10-18	6.540	6.520	6.540	6.270	6.610	4,637,392	30,205,158	6.5134	6.252	6.233	6.252	5.994	6.319	4,851,277	6.2262	1.71%
2023-10-17	6.430	6.400	6.430	6.140	6.470	1,620,500	10,288,370	6.3489	6.147	6.118	6.147	5.869	6.185	1,695,241	6.0690	4.38%
2023-10-16	6.160	6.160	6.180	6.110	6.690	7,636,800	48,120,258	6.3011	5.888	5.888	5.908	5.841	6.395	7,989,024	6.0233	-7.65%
2023-10-13	6.670	6.670	6.680	6.450	6.850	4,596,714	30,523,487	6.6403	6.376	6.376	6.385	6.166	6.548	4,808,723	6.3475	-2.77%
2023-10-12	6.860	6.860	6.870	6.540	6.900	3,272,000	22,080,912	6.7484	6.558	6.558	6.567	6.252	6.596	3,422,911	6.4509	1.93%
2023-10-11	6.730	6.700	6.730	6.420	6.750	5,145,600	33,711,842	6.5516	6.433	6.405	6.433	6.137	6.452	5,382,925	6.2627	7.85%
2023-10-10	6.240	6.210	6.260	6.130	6.530	2,565,747	16,082,221	6.2680	5.965	5.936	5.984	5.860	6.242	2,684,084	5.9917	-2.50%
2023-10-09	6.400	6.340	6.420	5.900	6.530	1,950,000	12,445,318	6.3822	6.118	6.060	6.137	5.640	6.242	2,039,938	6.1008	3.56%
2023-10-06	6.180	6.140	6.180	6.070	6.280	588,000	3,633,200	6.1789	5.908	5.869	5.908	5.802	6.003	615,120	5.9065	3.00%
2023-10-05	6.000	5.990	6.030	5.930	6.150	902,900	5,435,130	6.0196	5.735	5.726	5.764	5.669	5.879	944,543	5.7542	-0.17%
2023-10-04	6.010	6.000	6.010	5.990	6.160	1,460,000	8,852,769	6.0635	5.745	5.735	5.745	5.726	5.888	1,527,338	5.7962	-1.96%
2023-10-03	6.130	6.130	6.190	6.090	6.560	1,622,000	10,041,500	6.1908	5.860	5.860	5.917	5.822	6.271	1,696,810	5.9179	-7.26%
2023-09-29	6.610	6.580	6.610	6.560	6.910	1,614,000	10,734,140	6.6506	6.319	6.290	6.319	6.271	6.605	1,688,441	6.3574	-3.08%
2023-09-28	6.820	6.810	6.820	6.660	6.990	1,638,930	11,082,211	6.7619	6.519	6.510	6.519	6.366	6.682	1,714,521	6.4637	-0.87%
2023-09-27	6.880	6.870	6.880	6.750	7.000	2,430,000	16,703,040	6.8737	6.577	6.567	6.577	6.452	6.691	2,542,076	6.5706	1.33%
2023-09-26	6.790	6.790	6.800	6.730	7.180	3,084,000	21,316,364	6.9119	6.491	6.491	6.500	6.433	6.863	3,226,240	6.6072	-3.41%
2023-09-25	7.030	7.010	7.030	6.700	7.140	6,088,116	42,905,928	7.0475	6.720	6.701	6.720	6.405	6.825	6,368,912	6.7368	2.63%
2023-09-22	6.850	6.850	6.870	6.310	6.870	6,064,000	40,792,200	6.7269	6.548	6.548	6.567	6.032	6.567	6,343,683	6.4304	5.87%
2023-09-21	6.470	6.470	6.480	6.380	6.730	1,980,000	12,814,760	6.4721	6.185	6.185	6.194	6.099	6.433	2,071,321	6.1868	-1.82%
2023-09-20	6.590	6.590	6.600	6.580	7.150	3,664,000	24,634,900	6.7235	6.299	6.299	6.309	6.290	6.835	3,832,991	6.4271	-7.83%
2023-09-19	7.150	7.130	7.150	6.860	7.350	6,694,018	47,904,077	7.1563	6.835	6.816	6.835	6.558	7.026	7,002,759	6.8407	4.84%
2023-09-18	6.820	6.810	6.850	6.310	6.930	8,412,000	56,490,708	6.7155	6.519	6.510	6.548	6.032	6.624	8,799,978	6.4194	10.00%
2023-09-15	6.200	6.170	6.200	6.050	6.370	3,430,000	21,402,560	6.2398	5.927	5.898	5.927	5.783	6.089	3,588,198	5.9647	-0.32%
2023-09-14	6.220	6.150	6.220	6.140	6.470	1,442,400	8,976,954	6.2236	5.946	5.879	5.946	5.869	6.185	1,508,926	5.9492	-0.32%
2023-09-13	6.240	6.240	6.250	6.170	6.450	2,728,000	17,103,810	6.2697	5.965	5.965	5.974	5.898	6.166	2,853,821	5.9933	-3.26%
2023-09-12	6.450	6.450	6.460	6.430	6.790	1,582,000	10,364,392	6.5514	6.166	6.166	6.175	6.147	6.491	1,654,965	6.2626	-3.44%
2023-09-11	6.680	6.670	6.680	6.250	6.770	4,326,000	28,682,600	6.6303	6.385	6.376	6.385	5.974	6.472	4,525,523	6.3380	4.37%
2023-09-07	6.400	6.390	6.430	6.310	6.450	2,958,000	18,912,840	6.3938	6.118	6.108	6.147	6.032	6.166	3,094,429	6.1119	0.47%
2023-09-06	6.370	6.370	6.380	6.300	6.520	3,705,478	23,777,053	6.4167	6.089	6.089	6.099	6.022	6.233	3,876,382	6.1338	-2.30%
2023-09-05	6.520	6.520	6.530	6.460	6.680	2,904,000	18,973,820	6.5337	6.233	6.233	6.242	6.175	6.385	3,037,938	6.2456	-1.66%
2023-09-04	6.630	6.630	6.670	6.160	6.680	5,834,300	38,137,325	6.5367	6.338	6.338	6.376	5.888	6.385	6,103,389	6.2485	4.91%
2023-08-31	6.320	6.310	6.320	5.940	6.440	7,612,000	47,817,268	6.2818	6.041	6.032	6.041	5.678	6.156	7,963,080	6.0049	6.04%
2023-08-30	5.960	5.950	6.000	5.740	6.090	4,875,600	28,855,756	5.9184	5.697	5.688	5.735	5.487	5.822	5,100,472	5.6575	1.02%
2023-08-29	5.900	5.880	5.920	5.410	5.950	6,162,000	36,019,986	5.8455	5.640	5.621	5.659	5.171	5.688	6,446,203	5.5878	8.46%
2023-08-28	5.440	5.430	5.440	5.430	5.820	2,590,700	14,508,415	5.6002	5.200	5.191	5.200	5.191	5.563	2,710,188	5.3533	-2.86%
2023-08-25	5.600	5.590	5.600	5.520	5.710	1,644,000	9,213,780	5.6045	5.353	5.344	5.353	5.277	5.458	1,719,824	5.3574	-1.75%
2023-08-24	5.700	5.700	5.720	5.560	5.840	3,146,000	17,889,930	5.6866	5.449	5.449	5.468	5.315	5.583	3,291,100	5.4359	0.18%
2023-08-23	5.690	5.680	5.690	5.540	5.890	2,136,000	12,149,502	5.6880	5.439	5.430	5.439	5.296	5.630	2,234,516	5.4372	-0.18%
2023-08-22	5.700	5.690	5.720	5.530	5.850	3,238,000	18,543,072	5.7267	5.449	5.439	5.468	5.286	5.592	3,387,343	5.4742	1.60%
2023-08-21	5.610	5.610	5.680	5.330	5.800	2,941,400	16,453,468	5.5938	5.363	5.363	5.430	5.095	5.544	3,077,063	5.3471	0.54%
2023-08-18	5.580	5.580	5.590	5.580	5.750	1,122,500	6,362,972	5.6686	5.334	5.334	5.344	5.334	5.496	1,174,272	5.4187	-1.24%
2023-08-17	5.650	5.610	5.650	5.420	5.710	1,742,000	9,771,750	5.6095	5.401	5.363	5.401	5.181	5.458	1,822,344	5.3622	0.53%
2023-08-16	5.620	5.620	5.640	5.550	5.850	3,004,400	16,990,960	5.6554	5.372	5.372	5.391	5.305	5.592	3,142,969	5.4060	-0.71%
2023-08-15	5.660	5.660	5.670	5.570	6.100	4,074,000	23,252,060	5.7074	5.410	5.410	5.420	5.324	5.831	4,261,901	5.4558	-6.60%
2023-08-14	6.060	6.060	6.100	5.910	6.280	4,008,000	24,144,210	6.0240	5.793	5.793	5.831	5.649	6.003	4,192,857	5.7584	-3.96%
2023-08-11	6.310	6.300	6.310	6.100	6.430	1,540,000	9,595,220	6.2307	6.032	6.022	6.032	5.831	6.147	1,611,028	5.9560	-1.25%
2023-08-10	6.390	6.390	6.400	6.350	6.530	1,386,000	8,889,260	6.4136	6.108	6.108	6.118	6.070	6.242	1,449,925	6.1308	-1.39%
2023-08-09	6.480	6.480	6.490	6.200	6.560	2,500,000	16,083,320	6.4333	6.194	6.194	6.204	5.927	6.271	2,615,305	6.1497	2.37%
2023-08-08	6.330	6.300	6.330	6.070	6.450	4,034,700	25,157,749	6.2353	6.051	6.022	6.051	5.802	6.166	4,220,788	5.9604	0.48%
2023-08-07	6.300	6.300	6.320	6.160	7.180	7,910,014	51,087,631	6.4586	6.022	6.022	6.041	5.888	6.863	8,274,839	6.1739	-12.86%
2023-08-04	7.230	7.230	7.250	7.130	7.710	1,544,000	11,240,760	7.2803	6.911	6.911	6.930	6.816	7.370	1,615,212	6.9593	-3.73%
2023-08-03	7.510	7.510	7.540	7.400	7.620	1,650,672	12,396,099	7.5097	7.179	7.179	7.208	7.074	7.284	1,726,804	7.1786	-1.18%
2023-08-02	7.600	7.590	7.630	7.560	7.980	2,011,100	15,490,630	7.7026	7.265	7.255	7.294	7.227	7.628	2,103,856	7.3630	-3.06%
2023-08-01	7.840	7.840	7.930	7.720	7.960	3,740,000	29,374,786	7.8542	7.494	7.494	7.580	7.380	7.609	3,912,496	7.5079	0.90%
2023-07-31	7.770	7.770	7.800	7.690	8.000	4,254,000	33,332,972	7.8357	7.427	7.427	7.456	7.351	7.647	4,450,203	7.4902	0.65%
2023-07-28	7.720	7.710	7.720	7.490	7.750	3,296,000	25,047,230	7.5993	7.380	7.370	7.380	7.160	7.408	3,448,018	7.2642	0.00%
2023-07-27	7.720	7.720	7.740	7.640	7.820	1,772,000	13,711,000	7.7376	7.380	7.380	7.399	7.303	7.475	1,853,728	7.3964	-1.15%
2023-07-26	7.810	7.810	7.820	7.490	7.920	3,144,000	24,364,956	7.7497	7.466	7.466	7.475	7.160	7.571	3,289,007	7.4080	4.13%
2023-07-25	7.500	7.480	7.500	7.290	7.580	2,488,343	18,511,254	7.4392	7.169	7.150	7.169	6.969	7.246	2,603,110	7.1112	2.32%
2023-07-24	7.330	7.330	7.350	7.120	7.390	1,332,000	9,729,780	7.3046	7.007	7.007	7.026	6.806	7.064	1,393,434	6.9826	2.81%
2023-07-21	7.130	7.120	7.150	7.080	7.290	926,172	6,635,877	7.1648	6.816	6.806	6.835	6.768	6.969	968,889	6.8490	-0.28%
2023-07-20	7.150	7.150	7.210	7.050	7.230	1,208,000	8,620,619	7.1363	6.835	6.835	6.892	6.739	6.911	1,263,715	6.8216	0.14%
2023-07-19	7.140	7.120	7.140	7.010	7.150	2,072,000	14,671,450	7.0808	6.825	6.806	6.825	6.701	6.835	2,167,565	6.7686	1.42%
2023-07-18	7.040	7.030	7.040	7.040	7.400	1,209,200	8,627,390	7.1348	6.730	6.720	6.730	6.730	7.074	1,264,971	6.8202	-1.40%
2023-07-14	7.140	7.130	7.140	7.140	7.320	664,000	4,815,824	7.2527	6.825	6.816	6.825	6.825	6.997	694,625	6.9330	-2.19%
2023-07-13	7.300	7.290	7.300	7.070	7.420	2,087,400	15,279,874	7.3201	6.978	6.969	6.978	6.758	7.093	2,183,675	6.9973	3.40%
2023-07-12	7.060	7.060	7.110	7.010	7.170	1,291,356	9,120,746	7.0629	6.749	6.749	6.797	6.701	6.854	1,350,916	6.7515	-0.56%
2023-07-11	7.100	7.090	7.100	6.960	7.160	1,174,000	8,316,538	7.0839	6.787	6.777	6.787	6.653	6.844	1,228,147	6.7716	0.14%
2023-07-10	7.090	7.050	7.120	7.010	7.320	1,960,000	14,010,480	7.1482	6.777	6.739	6.806	6.701	6.997	2,050,399	6.8331	0.71%
2023-07-07	7.040	7.030	7.090	6.920	7.200	1,636,141	11,535,448	7.0504	6.730	6.720	6.777	6.615	6.883	1,711,603	6.7396	-1.40%
2023-07-06	7.140	7.140	7.200	7.010	7.260	1,720,000	12,235,094	7.1134	6.825	6.825	6.883	6.701	6.940	1,799,330	6.7998	-1.11%
2023-07-05	7.220	7.220	7.250	7.130	7.270	2,544,137	18,321,619	7.2015	6.902	6.902	6.930	6.816	6.949	2,661,477	6.8840	0.98%
2023-07-04	7.150	7.140	7.150	6.890	7.270	1,928,000	13,719,204	7.1158	6.835	6.825	6.835	6.586	6.949	2,016,923	6.8020	3.47%
2023-07-03	6.910	6.910	6.930	6.800	6.980	1,182,000	8,167,830	6.9102	6.605	6.605	6.624	6.500	6.672	1,236,516	6.6055	1.62%
2023-06-30	6.800	6.800	6.820	6.710	6.930	1,356,000	9,270,694	6.8368	6.500	6.500	6.519	6.414	6.624	1,418,541	6.5354	1.34%
2023-06-29	6.710	6.680	6.710	6.640	6.780	1,436,000	9,625,884	6.7033	6.414	6.385	6.414	6.347	6.481	1,502,231	6.4077	-1.76%
2023-06-28	6.830	6.800	6.830	6.580	6.850	4,234,000	28,382,774	6.7035	6.529	6.500	6.529	6.290	6.548	4,429,280	6.4080	3.17%
2023-06-27	6.620	6.610	6.660	6.400	6.770	2,842,600	18,859,766	6.6347	6.328	6.319	6.366	6.118	6.472	2,973,706	6.3422	1.38%
2023-06-26	6.530	6.500	6.530	6.360	6.570	5,698,000	36,859,530	6.4689	6.242	6.213	6.242	6.080	6.280	5,960,803	6.1837	3.00%
2023-06-23	6.340	6.310	6.340	6.310	6.620	1,572,000	10,121,224	6.4384	6.060	6.032	6.060	6.032	6.328	1,644,504	6.1546	-2.76%
2023-06-21	6.520	6.520	6.530	6.150	6.650	12,654,175	79,975,225	6.3201	6.233	6.233	6.242	5.879	6.357	13,237,810	6.0414	-1.81%
2023-06-20	6.700	6.700	6.710	6.650	7.360	9,190,400	63,181,528	6.8747	6.347	6.347	6.357	6.300	6.973	9,701,155	6.5128	-8.59%
2023-06-19	7.330	7.310	7.330	7.070	7.500	3,245,000	23,399,170	7.2108	6.944	6.925	6.944	6.698	7.105	3,425,340	6.8312	-1.61%
2023-06-16	7.450	7.450	7.460	7.330	7.620	3,307,000	24,710,880	7.4723	7.058	7.058	7.067	6.944	7.219	3,490,786	7.0789	2.62%
2023-06-15	7.260	7.250	7.260	6.870	7.260	5,002,140	35,471,081	7.0912	6.878	6.868	6.878	6.508	6.878	5,280,133	6.7178	4.16%
2023-06-14	6.970	6.970	6.980	6.900	7.170	3,082,000	21,564,820	6.9970	6.603	6.603	6.613	6.537	6.793	3,253,282	6.6286	-2.11%
2023-06-13	7.120	7.120	7.130	7.040	7.270	2,268,000	16,140,640	7.1167	6.745	6.745	6.755	6.669	6.887	2,394,044	6.7420	-1.79%
2023-06-12	7.250	7.230	7.250	7.150	7.470	2,092,000	15,146,820	7.2404	6.868	6.849	6.868	6.774	7.077	2,208,263	6.8592	-2.55%
2023-06-09	7.440	7.440	7.460	7.350	7.660	2,516,000	18,842,380	7.4890	7.048	7.048	7.067	6.963	7.257	2,655,826	7.0947	1.09%
2023-06-08	7.360	7.350	7.370	7.300	7.480	3,114,000	22,984,040	7.3809	6.973	6.963	6.982	6.916	7.086	3,287,060	6.9923	-2.26%
2023-06-07	7.530	7.510	7.550	7.230	7.600	3,930,133	29,395,709	7.4796	7.134	7.115	7.153	6.849	7.200	4,148,549	7.0858	3.86%
2023-06-06	7.250	7.170	7.250	6.880	7.280	4,720,000	33,382,280	7.0725	6.868	6.793	6.868	6.518	6.897	4,982,313	6.7002	2.98%
2023-06-05	7.040	7.030	7.040	7.000	7.180	1,730,000	12,211,100	7.0584	6.669	6.660	6.669	6.631	6.802	1,826,144	6.6868	-1.54%
2023-06-02	7.150	7.120	7.150	6.960	7.200	3,421,200	24,341,022	7.1148	6.774	6.745	6.774	6.594	6.821	3,611,333	6.7402	2.73%
2023-06-01	6.960	6.950	6.960	6.900	7.200	3,408,000	23,987,040	7.0385	6.594	6.584	6.594	6.537	6.821	3,597,399	6.6679	-0.14%
2023-05-31	6.970	6.960	6.970	6.840	7.480	7,436,000	52,435,820	7.0516	6.603	6.594	6.603	6.480	7.086	7,849,254	6.6804	-6.82%
2023-05-30	7.480	7.470	7.480	7.010	7.480	3,618,000	26,313,140	7.2728	7.086	7.077	7.086	6.641	7.086	3,819,070	6.8899	6.55%
2023-05-29	7.020	7.010	7.020	6.960	7.700	4,128,000	29,412,800	7.1252	6.650	6.641	6.650	6.594	7.295	4,357,413	6.7501	-5.14%
2023-05-25	7.400	7.380	7.400	7.120	7.590	5,700,348	42,205,100	7.4040	7.010	6.991	7.010	6.745	7.190	6,017,144	7.0141	3.35%
2023-05-24	7.160	7.120	7.160	7.060	7.650	3,666,000	26,730,508	7.2915	6.783	6.745	6.783	6.688	7.247	3,869,737	6.9076	-6.41%
2023-05-23	7.650	7.630	7.650	7.450	7.790	4,648,000	35,665,430	7.6733	7.247	7.228	7.247	7.058	7.380	4,906,312	7.2693	3.66%
2023-05-22	7.380	7.370	7.380	7.020	7.490	4,668,146	34,178,050	7.3215	6.991	6.982	6.991	6.650	7.096	4,927,577	6.9361	2.36%
2023-05-19	7.210	7.200	7.210	6.980	7.500	8,023,000	57,633,740	7.1836	6.830	6.821	6.830	6.613	7.105	8,468,877	6.8054	-5.01%
2023-05-18	7.590	7.580	7.590	7.500	7.910	3,554,000	27,319,800	7.6871	7.190	7.181	7.190	7.105	7.494	3,751,513	7.2823	-4.17%
2023-05-17	7.920	7.910	7.920	7.850	8.210	3,964,293	31,600,612	7.9713	7.503	7.494	7.503	7.437	7.778	4,184,608	7.5516	-3.41%
2023-05-16	8.200	8.200	8.210	8.020	8.940	4,474,000	36,863,170	8.2394	7.768	7.768	7.778	7.598	8.469	4,722,642	7.8056	-4.76%
2023-05-15	8.610	8.560	8.610	8.350	8.730	2,580,000	21,964,540	8.5134	8.157	8.109	8.157	7.910	8.270	2,723,383	8.0652	0.94%
2023-05-12	8.530	8.500	8.530	8.430	8.750	1,822,000	15,589,980	8.5565	8.081	8.052	8.081	7.986	8.289	1,923,257	8.1060	-1.73%
2023-05-11	8.680	8.660	8.690	8.600	9.090	4,998,000	43,662,422	8.7360	8.223	8.204	8.232	8.147	8.611	5,275,763	8.2760	-2.69%
2023-05-10	8.920	8.920	8.930	8.830	9.440	2,734,430	24,748,719	9.0508	8.450	8.450	8.460	8.365	8.943	2,886,395	8.5743	-3.04%
2023-05-09	9.200	9.200	9.210	9.200	9.860	1,788,000	16,704,200	9.3424	8.716	8.716	8.725	8.716	9.341	1,887,368	8.8505	-6.12%
2023-05-08	9.800	9.780	9.840	9.690	10.02	1,695,975	16,604,960	9.7908	9.284	9.265	9.322	9.180	9.492	1,790,229	9.2753	-1.21%
2023-05-05	9.920	9.920	9.940	9.770	10.00	806,463	8,010,845	9.9333	9.398	9.398	9.417	9.256	9.474	851,282	9.4103	-0.10%
2023-05-04	9.930	9.910	9.930	9.870	10.22	2,173,800	21,664,570	9.9662	9.407	9.388	9.407	9.350	9.682	2,294,609	9.4415	-0.50%
2023-05-03	9.980	9.930	9.980	9.810	9.990	2,666,000	26,442,157	9.9183	9.455	9.407	9.455	9.294	9.464	2,814,162	9.3961	-0.99%
2023-05-02	10.08	10.00	10.08	9.700	10.80	2,572,645	25,586,963	9.9458	9.549	9.474	9.549	9.189	10.23	2,715,619	9.4221	-4.00%
2023-04-28	10.50	10.48	10.50	10.46	11.00	2,694,000	28,771,268	10.680	9.947	9.928	9.947	9.909	10.42	2,843,719	10.117	-0.57%
2023-04-27	10.56	10.54	10.60	10.50	10.78	2,598,000	27,491,622	10.582	10.00	9.985	10.04	9.947	10.21	2,742,383	10.025	-0.38%
2023-04-26	10.60	10.60	10.62	10.44	10.70	1,753,148	18,525,476	10.567	10.04	10.04	10.06	9.890	10.14	1,850,579	10.011	-0.93%
2023-04-25	10.70	10.70	10.72	10.46	10.78	1,475,747	15,670,221	10.619	10.14	10.14	10.16	9.909	10.21	1,557,761	10.059	-0.37%
2023-04-24	10.74	10.58	10.78	10.42	10.92	4,806,000	50,766,182	10.563	10.17	10.02	10.21	9.871	10.35	5,073,093	10.007	0.19%
2023-04-21	10.72	10.72	10.74	10.60	11.12	2,200,000	23,741,544	10.792	10.16	10.16	10.17	10.04	10.53	2,322,265	10.223	-1.29%
2023-04-20	10.86	10.84	10.88	10.62	11.10	1,588,000	17,079,800	10.756	10.29	10.27	10.31	10.06	10.52	1,676,253	10.189	-1.27%
2023-04-19	11.00	11.00	11.02	10.72	11.04	2,864,201	31,223,854	10.901	10.42	10.42	10.44	10.16	10.46	3,023,378	10.327	-0.72%
2023-04-18	11.08	11.00	11.08	10.70	11.18	2,638,110	28,881,296	10.948	10.50	10.42	10.50	10.14	10.59	2,784,723	10.371	1.28%
2023-04-17	10.94	10.88	10.94	10.68	10.96	3,774,517	40,794,925	10.808	10.36	10.31	10.36	10.12	10.38	3,984,285	10.239	-1.08%
2023-04-14	11.06	11.06	11.08	10.46	11.08	6,516,000	70,520,504	10.823	10.48	10.48	10.50	9.909	10.50	6,878,126	10.253	5.74%
2023-04-13	10.46	10.32	10.46	9.750	10.52	3,594,000	37,201,577	10.351	9.909	9.777	9.909	9.237	9.966	3,793,736	9.8061	4.91%
2023-04-12	9.970	9.970	9.990	9.870	10.38	1,826,137	18,285,458	10.013	9.445	9.445	9.464	9.350	9.834	1,927,624	9.4860	-2.06%
2023-04-11	10.18	10.18	10.20	10.00	10.38	3,782,000	38,455,028	10.168	9.644	9.644	9.663	9.474	9.834	3,992,184	9.6326	0.00%
2023-04-06	10.18	10.14	10.18	9.280	10.18	5,162,900	51,164,329	9.9100	9.644	9.606	9.644	8.791	9.644	5,449,827	9.3882	8.76%
2023-04-04	9.360	9.280	9.360	8.940	9.480	3,040,000	27,996,818	9.2095	8.867	8.791	8.867	8.469	8.981	3,208,947	8.7246	1.63%
2023-04-03	9.210	9.210	9.220	8.650	9.240	4,052,460	36,259,581	8.9475	8.725	8.725	8.735	8.195	8.754	4,277,675	8.4765	0.55%
2023-03-31	9.160	9.120	9.160	9.020	9.440	3,404,900	31,144,844	9.1471	8.678	8.640	8.678	8.545	8.943	3,594,127	8.6655	-0.11%
2023-03-30	9.170	9.170	9.200	9.130	9.600	1,912,000	17,778,739	9.2985	8.687	8.687	8.716	8.649	9.095	2,018,259	8.8089	-4.58%
2023-03-29	9.610	9.610	9.620	9.100	9.680	2,504,000	23,648,600	9.4443	9.104	9.104	9.114	8.621	9.170	2,643,159	8.9471	4.34%
2023-03-28	9.210	9.180	9.220	8.920	9.360	1,948,000	17,761,206	9.1177	8.725	8.697	8.735	8.450	8.867	2,056,260	8.6376	0.22%
2023-03-27	9.190	9.190	9.210	9.160	9.740	2,037,749	19,295,093	9.4688	8.706	8.706	8.725	8.678	9.227	2,150,997	8.9703	-0.11%
2023-03-24	9.200	9.200	9.210	8.960	9.270	962,000	8,781,324	9.1282	8.716	8.716	8.725	8.488	8.782	1,015,463	8.6476	0.77%
2023-03-23	9.130	9.130	9.200	8.900	9.200	1,831,600	16,559,294	9.0409	8.649	8.649	8.716	8.431	8.716	1,933,391	8.5649	0.00%
2023-03-22	9.130	9.130	9.220	9.100	9.400	1,671,100	15,432,182	9.2347	8.649	8.649	8.735	8.621	8.905	1,763,971	8.7485	-0.76%
2023-03-21	9.200	9.170	9.200	8.840	9.280	1,638,733	14,969,660	9.1349	8.716	8.687	8.716	8.375	8.791	1,729,805	8.6540	1.10%
2023-03-20	9.100	9.090	9.100	8.700	9.180	1,698,000	15,175,457	8.9373	8.621	8.611	8.621	8.242	8.697	1,792,366	8.4667	0.00%
2023-03-17	9.100	9.090	9.100	8.850	9.230	2,152,652	19,429,377	9.0258	8.621	8.611	8.621	8.384	8.744	2,272,285	8.5506	-0.87%
2023-03-16	9.180	9.120	9.180	9.000	9.340	1,375,000	12,596,265	9.1609	8.697	8.640	8.697	8.526	8.848	1,451,415	8.6786	-1.08%
2023-03-15	9.280	9.220	9.280	9.010	9.700	2,706,000	25,355,222	9.3700	8.791	8.735	8.791	8.536	9.189	2,856,385	8.8767	5.22%
2023-03-14	8.820	8.820	8.860	8.800	9.180	1,212,000	10,798,368	8.9095	8.356	8.356	8.394	8.337	8.697	1,279,357	8.4405	-2.65%
2023-03-13	9.060	9.060	9.150	8.680	9.310	2,790,000	25,363,112	9.0907	8.583	8.583	8.668	8.223	8.820	2,945,054	8.6121	-0.44%
2023-03-10	9.100	9.100	9.120	8.660	9.330	3,839,000	35,086,680	9.1395	8.621	8.621	8.640	8.204	8.839	4,052,352	8.6584	2.48%
2023-03-09	8.880	8.880	8.910	8.880	9.120	1,400,000	12,590,636	8.9933	8.412	8.412	8.441	8.412	8.640	1,477,805	8.5198	-1.44%
2023-03-08	9.010	9.010	9.110	8.750	9.160	1,658,000	14,942,782	9.0125	8.536	8.536	8.630	8.289	8.678	1,750,143	8.5380	-1.10%
2023-03-07	9.110	9.100	9.110	9.000	9.330	1,220,749	11,131,360	9.1185	8.630	8.621	8.630	8.526	8.839	1,288,592	8.6384	-0.44%
2023-03-06	9.150	9.150	9.190	9.010	9.210	1,148,000	10,461,790	9.1131	8.668	8.668	8.706	8.536	8.725	1,211,800	8.6333	0.00%
2023-03-03	9.150	9.130	9.150	8.920	9.280	2,016,000	18,254,260	9.0547	8.668	8.649	8.668	8.450	8.791	2,128,039	8.5780	0.33%
2023-03-02	9.120	9.120	9.140	9.090	9.450	2,686,000	24,591,130	9.1553	8.640	8.640	8.659	8.611	8.952	2,835,274	8.6733	-3.59%
2023-03-01	9.460	9.430	9.490	9.260	9.640	3,520,000	33,351,940	9.4750	8.962	8.934	8.990	8.772	9.132	3,715,623	8.9761	0.96%
2023-02-28	9.370	9.370	9.380	9.120	9.770	2,720,800	25,429,292	9.3463	8.877	8.877	8.886	8.640	9.256	2,872,008	8.8542	-2.60%
2023-02-27	9.620	9.610	9.620	9.550	10.00	3,041,300	29,734,418	9.7769	9.114	9.104	9.114	9.047	9.474	3,210,320	9.2621	-2.34%
2023-02-24	9.850	9.830	9.850	9.790	10.12	5,466,900	54,089,313	9.8940	9.331	9.312	9.331	9.275	9.587	5,770,722	9.3731	0.31%
2023-02-23	9.820	9.820	9.840	9.640	9.990	2,575,000	25,384,047	9.8579	9.303	9.303	9.322	9.132	9.464	2,718,105	9.3389	1.87%
2023-02-22	9.640	9.600	9.700	9.300	9.850	3,867,535	37,158,594	9.6078	9.132	9.095	9.189	8.810	9.331	4,082,473	9.1020	-1.93%
2023-02-21	9.830	9.810	9.830	9.760	9.990	1,934,119	18,974,125	9.8102	9.312	9.294	9.312	9.246	9.464	2,041,607	9.2937	-1.70%
2023-02-20	10.00	9.990	10.00	9.750	10.22	4,514,000	44,781,740	9.9206	9.474	9.464	9.474	9.237	9.682	4,764,865	9.3983	-1.96%
2023-02-17	10.20	10.18	10.22	9.760	10.56	9,993,000	102,791,845	10.286	9.663	9.644	9.682	9.246	10.00	10,548,359	9.7448	4.40%
2023-02-16	9.770	9.750	9.770	8.630	10.18	14,208,326	138,172,163	9.7247	9.256	9.237	9.256	8.176	9.644	14,997,951	9.2127	13.21%
2023-02-15	8.630	8.580	8.630	8.570	9.100	1,202,000	10,473,239	8.7132	8.176	8.128	8.176	8.119	8.621	1,268,801	8.2544	-3.58%
2023-02-14	8.950	8.950	8.960	8.740	9.090	2,219,880	19,907,014	8.9676	8.479	8.479	8.488	8.280	8.611	2,343,249	8.4955	0.90%
2023-02-13	8.870	8.820	8.880	8.450	8.890	3,282,000	28,872,368	8.7972	8.403	8.356	8.412	8.005	8.422	3,464,397	8.3340	4.60%
2023-02-10	8.480	8.480	8.500	8.410	8.870	1,770,000	15,116,368	8.5403	8.034	8.034	8.052	7.967	8.403	1,868,367	8.0907	-3.53%
2023-02-09	8.790	8.790	8.830	8.500	8.880	2,152,000	18,863,279	8.7655	8.327	8.327	8.365	8.052	8.412	2,271,597	8.3040	2.81%
2023-02-08	8.550	8.530	8.570	8.440	8.650	1,182,000	10,101,277	8.5459	8.100	8.081	8.119	7.996	8.195	1,247,689	8.0960	-0.35%
2023-02-07	8.580	8.510	8.580	8.270	8.580	2,819,448	23,911,483	8.4809	8.128	8.062	8.128	7.835	8.128	2,976,138	8.0344	3.75%
2023-02-06	8.270	8.250	8.270	7.840	8.840	8,667,309	71,004,829	8.1923	7.835	7.816	7.835	7.427	8.375	9,148,993	7.7609	-8.11%
2023-02-03	9.000	8.940	9.000	8.920	9.260	2,858,000	25,916,560	9.0681	8.526	8.469	8.526	8.450	8.772	3,016,833	8.5907	-1.32%
2023-02-02	9.120	9.100	9.120	9.030	9.550	4,948,000	46,133,654	9.3237	8.640	8.621	8.640	8.555	9.047	5,222,984	8.8328	1.00%
2023-02-01	9.030	9.030	9.040	8.730	9.190	2,160,000	19,438,620	8.9994	8.555	8.555	8.564	8.270	8.706	2,280,042	8.5256	1.69%
2023-01-31	8.880	8.860	8.880	8.530	9.000	4,741,284	41,482,809	8.7493	8.412	8.394	8.412	8.081	8.526	5,004,780	8.2886	-0.56%
2023-01-30	8.930	8.890	8.930	8.850	9.300	3,304,000	29,710,316	8.9922	8.460	8.422	8.460	8.384	8.810	3,487,619	8.5188	-1.87%
2023-01-27	9.100	9.070	9.100	9.030	9.340	1,130,000	10,309,288	9.1233	8.621	8.592	8.621	8.555	8.848	1,192,800	8.6429	-1.41%
2023-01-26	9.230	9.220	9.250	8.990	9.300	2,091,615	19,146,668	9.1540	8.744	8.735	8.763	8.517	8.810	2,207,856	8.6721	2.44%
2023-01-20	9.010	9.010	9.030	8.800	9.090	3,079,329	27,393,859	8.8960	8.536	8.536	8.555	8.337	8.611	3,250,462	8.4277	-0.88%
2023-01-19	9.090	9.090	9.100	9.010	9.280	702,000	6,393,420	9.1074	8.611	8.611	8.621	8.536	8.791	741,014	8.6279	-2.05%
2023-01-18	9.280	9.260	9.280	9.000	9.310	3,426,000	31,419,318	9.1708	8.791	8.772	8.791	8.526	8.820	3,616,399	8.6880	-0.32%
2023-01-17	9.310	9.240	9.310	8.950	9.790	4,047,200	37,229,008	9.1987	8.820	8.754	8.820	8.479	9.275	4,272,122	8.7144	-4.61%
2023-01-16	9.760	9.670	9.780	9.610	10.60	3,296,000	33,250,320	10.088	9.246	9.161	9.265	9.104	10.04	3,479,175	9.5570	-3.17%
2023-01-13	10.08	10.06	10.10	9.940	10.18	1,582,000	15,855,180	10.022	9.549	9.530	9.568	9.417	9.644	1,669,919	9.4946	0.60%
2023-01-12	10.02	10.02	10.04	9.890	10.38	3,022,262	30,319,331	10.032	9.492	9.492	9.511	9.369	9.834	3,190,224	9.5038	-2.72%
2023-01-11	10.30	10.22	10.32	10.02	10.50	2,848,000	29,448,000	10.340	9.758	9.682	9.777	9.492	9.947	3,006,277	9.7955	2.79%
2023-01-10	10.02	10.02	10.08	9.930	10.32	2,098,000	21,251,180	10.129	9.492	9.492	9.549	9.407	9.777	2,214,596	9.5960	-1.18%
2023-01-09	10.14	10.14	10.16	9.690	10.50	8,641,981	88,214,125	10.208	9.606	9.606	9.625	9.180	9.947	9,122,258	9.6702	4.75%
2023-01-06	9.680	9.600	9.680	9.600	9.910	2,010,000	19,584,380	9.7435	9.170	9.095	9.170	9.095	9.388	2,121,705	9.2305	-0.21%
2023-01-05	9.700	9.700	9.730	9.420	9.850	2,878,744	27,733,295	9.6338	9.189	9.189	9.218	8.924	9.331	3,038,730	9.1266	-1.52%
2023-01-04	9.850	9.830	9.850	9.580	9.900	1,317,132	12,906,978	9.7993	9.331	9.312	9.331	9.076	9.379	1,390,331	9.2834	1.13%
2023-01-03	9.740	9.670	9.770	9.490	9.970	1,559,000	15,267,634	9.7932	9.227	9.161	9.256	8.990	9.445	1,645,641	9.2776	-0.51%
2022-12-30	9.790	9.790	9.800	9.620	9.980	1,640,000	16,036,080	9.7781	9.275	9.275	9.284	9.114	9.455	1,731,143	9.2633	-1.01%
2022-12-29	9.890	9.810	9.890	9.510	9.950	1,550,700	15,205,780	9.8058	9.369	9.294	9.369	9.009	9.426	1,636,880	9.2895	1.54%
2022-12-28	9.740	9.720	9.740	9.490	9.800	2,988,236	28,913,370	9.6757	9.227	9.208	9.227	8.990	9.284	3,154,307	9.1663	0.93%
2022-12-23	9.650	9.600	9.650	9.400	9.790	1,725,364	16,681,039	9.6681	9.142	9.095	9.142	8.905	9.275	1,821,251	9.1591	1.58%
2022-12-22	9.500	9.480	9.500	9.020	9.590	6,118,000	57,799,340	9.4474	9.000	8.981	9.000	8.545	9.085	6,458,007	8.9500	4.97%
2022-12-21	9.050	9.020	9.050	8.560	9.100	2,585,010	23,164,978	8.9613	8.574	8.545	8.574	8.109	8.621	2,728,671	8.4895	5.23%
2022-12-20	8.600	8.510	8.600	8.400	8.680	1,203,000	10,254,930	8.5245	8.147	8.062	8.147	7.958	8.223	1,269,857	8.0757	0.00%
2022-12-19	8.600	8.530	8.600	8.430	8.880	1,984,000	17,019,620	8.5784	8.147	8.081	8.147	7.986	8.412	2,094,260	8.1268	-2.60%
2022-12-16	8.830	8.830	8.860	8.670	8.990	2,552,000	22,639,520	8.8713	8.365	8.365	8.394	8.214	8.517	2,693,827	8.4042	-1.23%
2022-12-15	8.940	8.910	8.940	8.550	9.000	3,400,000	30,064,890	8.8426	8.469	8.441	8.469	8.100	8.526	3,588,954	8.3771	2.76%
2022-12-14	8.700	8.660	8.700	8.480	8.700	2,730,000	23,552,618	8.6273	8.242	8.204	8.242	8.034	8.242	2,881,719	8.1731	0.35%
2022-12-13	8.670	8.660	8.670	8.470	8.850	2,706,695	23,597,651	8.7183	8.214	8.204	8.214	8.024	8.384	2,857,119	8.2592	0.93%
2022-12-12	8.590	8.580	8.590	8.220	8.640	1,885,000	16,093,182	8.5375	8.138	8.128	8.138	7.787	8.185	1,989,759	8.0880	2.26%
2022-12-09	8.400	8.330	8.400	8.060	8.440	2,836,000	23,664,950	8.3445	7.958	7.891	7.958	7.636	7.996	2,993,610	7.9052	3.58%
2022-12-08	8.110	8.080	8.110	7.960	8.320	1,712,000	13,968,870	8.1594	7.683	7.655	7.683	7.541	7.882	1,807,144	7.7298	1.63%
2022-12-07	7.980	7.970	7.980	7.950	8.600	2,664,011	22,030,123	8.2695	7.560	7.550	7.560	7.531	8.147	2,812,063	7.8342	-2.92%
2022-12-06	8.220	8.220	8.230	8.200	8.770	3,796,388	31,741,661	8.3610	7.787	7.787	7.797	7.768	8.308	4,007,372	7.9208	-4.53%
2022-12-05	8.610	8.590	8.610	7.960	8.720	7,801,144	66,190,487	8.4847	8.157	8.138	8.157	7.541	8.261	8,234,691	8.0380	8.17%
2022-12-02	7.960	7.880	7.960	7.860	8.220	2,594,672	20,765,318	8.0031	7.541	7.465	7.541	7.446	7.787	2,738,870	7.5817	0.13%
2022-12-01	7.950	7.940	7.950	7.460	8.090	5,370,000	42,268,160	7.8712	7.531	7.522	7.531	7.067	7.664	5,668,437	7.4568	3.38%
2022-11-30	7.690	7.680	7.690	7.400	7.690	4,305,300	32,685,878	7.5920	7.285	7.276	7.285	7.010	7.285	4,544,566	7.1923	2.40%
2022-11-29	7.510	7.490	7.510	7.190	7.550	2,859,000	21,198,380	7.4146	7.115	7.096	7.115	6.811	7.153	3,017,888	7.0242	3.73%
2022-11-28	7.240	7.220	7.240	6.790	7.260	2,532,000	17,762,860	7.0153	6.859	6.840	6.859	6.433	6.878	2,672,715	6.6460	3.43%
2022-11-25	7.000	6.990	7.000	6.950	7.140	1,656,000	11,623,610	7.0191	6.631	6.622	6.631	6.584	6.764	1,748,032	6.6495	-2.78%
2022-11-24	7.200	7.180	7.210	7.140	7.440	1,534,000	11,144,200	7.2648	6.821	6.802	6.830	6.764	7.048	1,619,252	6.8823	-1.64%
2022-11-23	7.320	7.270	7.320	6.940	7.390	4,388,000	31,567,600	7.1941	6.935	6.887	6.935	6.575	7.001	4,631,862	6.8153	3.10%
2022-11-22	7.100	7.060	7.110	6.820	7.620	5,122,000	36,381,996	7.1031	6.726	6.688	6.736	6.461	7.219	5,406,654	6.7291	-5.33%
2022-11-21	7.500	7.500	7.520	7.370	7.740	2,622,413	19,577,472	7.4654	7.105	7.105	7.124	6.982	7.332	2,768,153	7.0724	-2.98%
2022-11-18	7.730	7.730	7.750	7.700	8.100	5,731,200	45,232,974	7.8924	7.323	7.323	7.342	7.295	7.674	6,049,710	7.4769	-2.77%
2022-11-17	7.950	7.950	7.980	7.710	8.180	5,702,000	45,092,384	7.9082	7.531	7.531	7.560	7.304	7.749	6,018,888	7.4918	-4.22%
2022-11-16	8.300	8.280	8.300	8.100	8.500	6,532,000	54,343,824	8.3196	7.863	7.844	7.863	7.674	8.052	6,895,015	7.8816	0.48%
2022-11-15	8.260	8.260	8.270	7.930	8.300	4,804,000	39,391,864	8.1998	7.825	7.825	7.835	7.512	7.863	5,070,981	7.7681	1.10%
2022-11-14	8.170	8.170	8.180	7.620	8.300	7,777,600	62,885,892	8.0855	7.740	7.740	7.749	7.219	7.863	8,209,839	7.6598	7.22%
2022-11-11	7.620	7.610	7.620	7.580	8.250	9,022,300	70,005,223	7.7591	7.219	7.209	7.219	7.181	7.816	9,523,713	7.3506	-3.42%
2022-11-10	7.890	7.860	7.890	7.340	7.890	6,237,700	47,925,244	7.6832	7.475	7.446	7.475	6.954	7.475	6,584,359	7.2786	4.09%
2022-11-09	7.580	7.550	7.580	7.500	7.930	4,996,700	38,091,552	7.6233	7.181	7.153	7.181	7.105	7.512	5,274,391	7.2220	-3.93%
2022-11-08	7.890	7.890	7.900	7.820	8.370	3,167,000	25,192,328	7.9546	7.475	7.475	7.484	7.408	7.929	3,343,005	7.5358	-4.13%
2022-11-07	8.230	8.170	8.230	8.030	8.400	5,482,011	44,803,268	8.1728	7.797	7.740	7.797	7.607	7.958	5,786,673	7.7425	-0.48%
2022-11-04	8.270	8.270	8.280	8.250	9.090	11,726,000	99,202,380	8.4600	7.835	7.835	7.844	7.816	8.611	12,377,670	8.0146	-5.70%
2022-11-03	8.770	8.750	8.770	8.520	9.020	6,400,000	56,081,686	8.7628	8.308	8.289	8.308	8.071	8.545	6,755,679	8.3014	-4.67%
2022-11-02	9.200	9.200	9.280	8.200	9.380	13,674,700	121,773,514	8.9050	8.716	8.716	8.791	7.768	8.886	14,434,669	8.4362	12.20%
2022-11-01	8.200	8.180	8.200	8.000	8.400	7,687,612	63,176,352	8.2179	7.768	7.749	7.768	7.579	7.958	8,114,850	7.7853	0.49%
2022-10-31	8.160	8.130	8.170	7.600	8.230	6,448,400	52,137,270	8.0853	7.730	7.702	7.740	7.200	7.797	6,806,769	7.6596	3.42%
2022-10-28	7.890	7.850	7.890	7.740	8.440	6,354,882	50,492,001	7.9454	7.475	7.437	7.475	7.332	7.996	6,708,053	7.5271	-3.78%
2022-10-27	8.200	8.180	8.200	7.970	8.480	5,114,000	41,910,978	8.1953	7.768	7.749	7.768	7.550	8.034	5,398,210	7.7639	0.00%
2022-10-26	8.200	8.150	8.200	7.850	8.300	7,439,180	60,523,913	8.1358	7.768	7.721	7.768	7.437	7.863	7,852,611	7.7075	5.81%
2022-10-25	7.750	7.750	7.770	7.150	8.000	5,630,000	43,549,546	7.7353	7.342	7.342	7.361	6.774	7.579	5,942,886	7.3280	4.73%
2022-10-24	7.400	7.400	7.410	7.330	8.390	5,782,408	44,562,214	7.7065	7.010	7.010	7.020	6.944	7.948	6,103,764	7.3008	-9.09%
2022-10-21	8.140	8.120	8.140	7.670	8.360	7,789,000	62,803,886	8.0632	7.711	7.692	7.711	7.266	7.920	8,221,872	7.6386	5.99%
2022-10-20	7.680	7.630	7.680	7.510	7.850	2,936,000	22,306,769	7.5977	7.276	7.228	7.276	7.115	7.437	3,099,168	7.1977	-2.66%
2022-10-19	7.890	7.870	7.890	7.780	8.150	6,778,000	53,625,270	7.9117	7.475	7.456	7.475	7.370	7.721	7,154,686	7.4951	-1.38%
2022-10-18	8.000	7.960	8.000	7.810	8.040	6,522,000	51,702,147	7.9273	7.579	7.541	7.579	7.399	7.617	6,884,459	7.5100	2.56%
2022-10-17	7.800	7.800	7.820	7.500	8.250	8,308,200	65,036,813	7.8280	7.389	7.389	7.408	7.105	7.816	8,769,927	7.4159	0.00%
2022-10-14	7.800	7.750	7.800	7.030	8.050	10,953,000	83,985,192	7.6678	7.389	7.342	7.389	6.660	7.626	11,561,711	7.2641	13.54%
2022-10-13	6.870	6.860	6.930	6.810	7.500	2,804,000	19,773,198	7.0518	6.508	6.499	6.565	6.451	7.105	2,959,832	6.6805	-6.28%
2022-10-12	7.330	7.240	7.340	7.030	7.490	3,468,000	25,192,816	7.2644	6.944	6.859	6.954	6.660	7.096	3,660,733	6.8819	1.10%
2022-10-11	7.250	7.230	7.250	7.160	7.730	4,002,000	30,075,604	7.5151	6.868	6.849	6.868	6.783	7.323	4,224,410	7.1195	-3.07%
2022-10-10	7.480	7.460	7.480	7.450	7.990	3,856,139	29,543,041	7.6613	7.086	7.067	7.086	7.058	7.569	4,070,443	7.2579	-6.50%
2022-10-07	8.000	7.950	8.000	7.850	8.020	388,000	3,077,720	7.9323	7.579	7.531	7.579	7.437	7.598	409,563	7.5146	-0.25%
2022-10-06	8.020	7.990	8.020	7.720	8.150	1,765,220	13,940,665	7.8974	7.598	7.569	7.598	7.314	7.721	1,863,322	7.4816	-1.47%
2022-10-05	8.140	8.080	8.140	7.950	8.140	1,344,900	10,812,850	8.0399	7.711	7.655	7.711	7.531	7.711	1,419,643	7.6166	4.23%
2022-10-03	7.810	7.720	7.810	7.500	7.980	4,656,000	35,596,132	7.6452	7.399	7.314	7.399	7.105	7.560	4,914,756	7.2427	1.03%
2022-09-30	7.730	7.720	7.730	7.660	8.100	5,010,000	39,451,760	7.8746	7.323	7.314	7.323	7.257	7.674	5,288,430	7.4600	-1.65%
2022-09-29	7.860	7.860	7.870	7.460	8.140	4,968,000	39,299,400	7.9105	7.446	7.446	7.456	7.067	7.711	5,244,096	7.4940	5.65%
2022-09-28	7.440	7.440	7.450	7.350	7.890	5,039,544	37,780,193	7.4967	7.048	7.048	7.058	6.963	7.475	5,319,616	7.1021	-5.70%
2022-09-27	7.890	7.840	7.890	6.980	7.890	4,712,000	35,622,060	7.5599	7.475	7.427	7.475	6.613	7.475	4,973,869	7.1618	12.39%
2022-09-26	7.020	7.000	7.020	6.530	7.260	2,790,123	19,730,101	7.0714	6.650	6.631	6.650	6.186	6.878	2,945,184	6.6991	3.08%
2022-09-23	6.810	6.800	6.820	6.760	7.280	2,292,000	15,709,200	6.8539	6.451	6.442	6.461	6.404	6.897	2,419,377	6.4931	-4.89%
2022-09-22	7.160	7.070	7.160	7.000	7.250	2,100,446	14,875,359	7.0820	6.783	6.698	6.783	6.631	6.868	2,217,178	6.7091	-1.51%
2022-09-21	7.270	7.270	7.290	7.230	7.690	2,256,000	16,574,530	7.3469	6.887	6.887	6.906	6.849	7.285	2,381,377	6.9601	-1.89%
2022-09-20	7.410	7.410	7.430	7.360	7.740	1,268,000	9,438,880	7.4439	7.020	7.020	7.039	6.973	7.332	1,338,469	7.0520	-1.33%
2022-09-19	7.510	7.480	7.530	7.360	7.670	3,591,000	26,808,630	7.4655	7.115	7.086	7.134	6.973	7.266	3,790,569	7.0725	-1.44%
2022-09-16	7.620	7.600	7.620	7.530	8.020	5,290,000	40,756,376	7.7044	7.219	7.200	7.219	7.134	7.598	5,583,991	7.2988	-4.99%
2022-09-15	8.020	7.980	8.040	7.940	8.590	4,644,000	37,725,716	8.1235	7.598	7.560	7.617	7.522	8.138	4,902,089	7.6958	-5.09%
2022-09-14	8.450	8.410	8.450	8.040	8.600	6,798,810	57,229,157	8.4175	8.005	7.967	8.005	7.617	8.147	7,176,653	7.9744	0.72%
2022-09-13	8.390	8.370	8.390	7.940	8.450	4,178,181	34,826,630	8.3354	7.948	7.929	7.948	7.522	8.005	4,410,383	7.8965	3.84%
2022-09-09	8.080	8.020	8.080	7.830	8.170	2,768,000	22,008,000	7.9509	7.655	7.598	7.655	7.418	7.740	2,921,831	7.5323	0.25%
2022-09-08	8.060	8.040	8.060	7.750	8.210	8,849,755	71,119,229	8.0363	7.636	7.617	7.636	7.342	7.778	9,341,579	7.6132	4.95%
2022-09-07	7.680	7.650	7.680	7.480	7.880	6,140,012	47,504,232	7.7368	7.276	7.247	7.276	7.086	7.465	6,481,242	7.3295	1.19%
2022-09-06	7.590	7.540	7.590	7.470	7.590	4,718,000	35,592,380	7.5440	7.190	7.143	7.190	7.077	7.190	4,980,202	7.1468	2.15%
2022-09-05	7.430	7.420	7.430	7.200	7.660	4,958,000	36,599,940	7.3820	7.039	7.029	7.039	6.821	7.257	5,233,540	6.9933	-0.13%
2022-09-02	7.440	7.410	7.440	7.210	7.550	8,109,420	60,325,279	7.4389	7.048	7.020	7.048	6.830	7.153	8,560,100	7.0473	3.05%
2022-09-01	7.220	7.200	7.220	6.820	7.370	9,420,000	67,474,692	7.1629	6.840	6.821	6.840	6.461	6.982	9,943,515	6.7858	5.87%
2022-08-31	6.820	6.800	6.820	6.330	6.830	6,952,000	46,619,908	6.7060	6.461	6.442	6.461	5.997	6.470	7,338,356	6.3529	7.91%
2022-08-30	6.320	6.310	6.330	6.200	6.490	777,400	4,886,010	6.2851	5.987	5.978	5.997	5.874	6.148	820,604	5.9542	-1.25%
2022-08-29	6.400	6.380	6.400	6.310	6.490	1,164,168	7,445,442	6.3955	6.063	6.044	6.063	5.978	6.148	1,228,866	6.0588	-2.44%
2022-08-26	6.560	6.530	6.560	6.500	6.750	2,106,199	13,969,507	6.6326	6.215	6.186	6.215	6.158	6.395	2,223,251	6.2834	1.39%
2022-08-25	6.470	6.410	6.470	6.320	6.570	894,000	5,731,782	6.4114	6.129	6.073	6.129	5.987	6.224	943,684	6.0738	1.25%
2022-08-24	6.390	6.360	6.390	6.340	6.620	848,000	5,406,660	6.3758	6.054	6.025	6.054	6.006	6.271	895,127	6.0401	-1.24%
2022-08-23	6.470	6.450	6.470	6.420	6.660	784,100	5,072,448	6.4691	6.129	6.110	6.129	6.082	6.309	827,676	6.1285	-1.97%
2022-08-22	6.600	6.540	6.600	6.410	6.650	784,000	5,154,340	6.5744	6.253	6.196	6.253	6.073	6.300	827,571	6.2283	0.92%
2022-08-19	6.540	6.510	6.550	6.440	6.910	1,350,448	8,858,551	6.5597	6.196	6.167	6.205	6.101	6.546	1,425,499	6.2144	-4.11%
2022-08-18	6.820	6.760	6.820	6.720	7.090	1,498,471	10,261,194	6.8478	6.461	6.404	6.461	6.366	6.717	1,581,748	6.4872	-0.44%
2022-08-17	6.850	6.850	6.880	6.800	6.950	5,195,000	35,722,070	6.8762	6.489	6.489	6.518	6.442	6.584	5,483,711	6.5142	-0.72%
2022-08-16	6.900	6.860	6.900	6.500	6.980	3,834,000	25,952,766	6.7691	6.537	6.499	6.537	6.158	6.613	4,047,074	6.4127	6.48%
2022-08-15	6.480	6.380	6.490	6.340	6.550	2,174,000	14,025,420	6.4514	6.139	6.044	6.148	6.006	6.205	2,294,820	6.1118	2.21%
2022-08-12	6.340	6.320	6.340	6.320	6.480	1,096,000	6,968,740	6.3583	6.006	5.987	6.006	5.987	6.139	1,156,910	6.0236	-2.16%
2022-08-11	6.480	6.460	6.480	6.430	6.860	2,826,000	18,574,486	6.5727	6.139	6.120	6.139	6.091	6.499	2,983,054	6.2267	-3.43%
2022-08-10	6.710	6.660	6.710	6.650	7.000	2,614,000	17,664,430	6.7576	6.357	6.309	6.357	6.300	6.631	2,759,273	6.4018	-5.09%
2022-08-09	7.070	7.050	7.070	6.960	7.140	988,000	6,963,220	7.0478	6.698	6.679	6.698	6.594	6.764	1,042,908	6.6767	0.57%
2022-08-08	7.030	7.000	7.030	6.990	7.210	1,666,000	11,771,840	7.0659	6.660	6.631	6.660	6.622	6.830	1,758,588	6.6939	0.29%
2022-08-05	7.010	6.970	7.010	6.900	7.120	1,896,013	13,281,104	7.0048	6.641	6.603	6.641	6.537	6.745	2,001,384	6.6360	0.29%
2022-08-04	6.990	6.970	6.990	6.240	7.100	11,405,000	78,228,818	6.8592	6.622	6.603	6.622	5.911	6.726	12,038,831	6.4980	14.22%
2022-08-03	6.120	6.110	6.120	6.100	6.300	1,312,000	8,070,676	6.1514	5.798	5.788	5.798	5.779	5.968	1,384,914	5.8276	-0.65%
2022-08-02	6.160	6.110	6.160	5.750	6.500	7,462,000	45,713,400	6.1262	5.836	5.788	5.836	5.447	6.158	7,876,699	5.8036	2.67%
2022-08-01	6.000	6.000	6.030	5.850	6.170	1,520,507	9,053,016	5.9539	5.684	5.684	5.713	5.542	5.845	1,605,009	5.6405	-1.64%
2022-07-29	6.100	6.030	6.100	6.020	6.300	1,784,000	10,951,794	6.1389	5.779	5.713	5.779	5.703	5.968	1,883,145	5.8157	-2.40%
2022-07-28	6.250	6.200	6.250	6.080	6.280	1,280,000	7,934,200	6.1986	5.921	5.874	5.921	5.760	5.949	1,351,136	5.8722	2.80%
2022-07-27	6.080	6.060	6.080	5.980	6.080	774,000	4,675,230	6.0403	5.760	5.741	5.760	5.665	5.760	817,015	5.7223	-0.65%
2022-07-26	6.120	6.100	6.120	5.890	6.200	2,481,700	14,969,327	6.0319	5.798	5.779	5.798	5.580	5.874	2,619,620	5.7143	-0.49%
2022-07-25	6.150	6.150	6.200	6.110	6.360	1,097,000	6,808,260	6.2063	5.826	5.826	5.874	5.788	6.025	1,157,966	5.8795	0.82%
2022-07-22	6.100	6.100	6.130	6.060	6.420	944,018	5,824,381	6.1698	5.779	5.779	5.807	5.741	6.082	996,482	5.8449	-2.87%
2022-07-21	6.280	6.240	6.280	6.110	6.450	1,854,000	11,658,000	6.2880	5.949	5.911	5.949	5.788	6.110	1,957,036	5.9570	1.78%
2022-07-20	6.170	6.100	6.170	6.070	6.350	1,222,000	7,555,060	6.1825	5.845	5.779	5.845	5.750	6.016	1,289,912	5.8570	1.65%
2022-07-19	6.070	6.000	6.070	5.970	6.090	942,000	5,674,260	6.0236	5.750	5.684	5.750	5.656	5.769	994,351	5.7065	0.33%
2022-07-18	6.050	6.040	6.050	6.000	6.170	732,000	4,434,760	6.0584	5.731	5.722	5.731	5.684	5.845	772,681	5.7394	0.33%
2022-07-15	6.030	6.030	6.040	5.960	6.070	1,702,000	10,260,160	6.0283	5.713	5.713	5.722	5.646	5.750	1,796,588	5.7109	-0.82%
2022-07-14	6.080	6.080	6.090	5.970	6.160	870,000	5,259,700	6.0456	5.760	5.760	5.769	5.656	5.836	918,350	5.7273	1.67%
2022-07-13	5.980	5.960	5.980	5.860	6.060	2,334,000	13,985,200	5.9919	5.665	5.646	5.665	5.551	5.741	2,463,712	5.6765	3.64%
2022-07-12	5.770	5.770	5.780	5.650	5.970	2,354,000	13,547,540	5.7551	5.466	5.466	5.476	5.353	5.656	2,484,823	5.4521	-3.51%
2022-07-11	5.980	5.980	6.010	5.830	6.190	2,320,000	13,787,140	5.9427	5.665	5.665	5.694	5.523	5.864	2,448,934	5.6299	-3.70%
2022-07-08	6.210	6.180	6.210	6.030	6.250	1,868,174	11,541,080	6.1777	5.883	5.855	5.883	5.713	5.921	1,971,997	5.8525	1.64%
2022-07-07	6.110	6.110	6.120	6.020	6.280	2,074,000	12,724,990	6.1355	5.788	5.788	5.798	5.703	5.949	2,189,262	5.8125	-1.45%
2022-07-06	6.200	6.200	6.210	6.100	6.900	9,972,000	64,281,340	6.4462	5.874	5.874	5.883	5.779	6.537	10,526,192	6.1068	0.81%
2022-07-05	6.150	6.140	6.190	5.970	6.330	3,008,000	18,485,640	6.1455	5.826	5.817	5.864	5.656	5.997	3,175,169	5.8219	-1.13%
2022-07-04	6.220	6.190	6.220	5.830	6.220	2,904,000	17,698,080	6.0944	5.893	5.864	5.893	5.523	5.893	3,065,389	5.7735	5.78%
2022-06-30	5.880	5.880	5.920	5.880	6.350	5,930,000	36,453,682	6.1473	5.570	5.570	5.608	5.570	6.016	6,259,559	5.8237	-3.45%
2022-06-29	6.090	6.000	6.090	5.970	6.250	3,704,000	22,535,192	6.0840	5.769	5.684	5.769	5.656	5.921	3,909,849	5.7637	-1.93%
2022-06-28	6.210	6.200	6.210	5.810	6.280	6,954,000	42,260,304	6.0771	5.883	5.874	5.883	5.504	5.949	7,340,467	5.7572	1.47%
2022-06-27	6.120	6.080	6.120	5.920	6.450	14,814,000	91,445,236	6.1729	5.798	5.760	5.798	5.608	6.110	15,637,285	5.8479	2.34%
2022-06-24	5.980	5.970	5.980	4.840	6.760	52,644,728	320,363,514	6.0854	5.665	5.656	5.665	4.585	6.404	55,570,450	5.7650	24.07%
2022-06-23	4.820	4.810	4.820	4.560	4.830	2,402,098	11,356,282	4.7277	4.566	4.557	4.566	4.320	4.576	2,535,594	4.4787	5.47%
2022-06-22	4.570	4.550	4.570	4.450	4.920	4,038,269	18,598,172	4.6055	4.329	4.310	4.329	4.216	4.661	4,262,695	4.3630	-6.73%
2022-06-21	4.900	4.900	4.920	4.720	5.010	1,938,000	9,474,800	4.8890	4.642	4.642	4.661	4.471	4.746	2,045,704	4.6316	1.87%
2022-06-20	4.810	4.770	4.810	4.680	4.860	1,076,000	5,125,660	4.7636	4.557	4.519	4.557	4.434	4.604	1,135,799	4.5128	0.21%
2022-06-17	4.800	4.790	4.800	4.530	4.850	1,844,000	8,646,982	4.6893	4.547	4.538	4.547	4.292	4.595	1,946,480	4.4424	3.34%
2022-06-16	4.670	4.650	4.720	4.540	4.980	2,992,000	14,345,896	4.7948	4.400	4.382	4.448	4.278	4.693	3,175,278	4.5180	-4.11%
2022-06-15	4.870	4.820	4.870	4.690	4.890	948,000	4,562,718	4.8130	4.589	4.542	4.589	4.419	4.608	1,006,071	4.5352	3.84%
2022-06-14	4.690	4.670	4.690	4.590	4.820	988,000	4,619,420	4.6755	4.419	4.400	4.419	4.325	4.542	1,048,521	4.4057	-3.89%
2022-06-13	4.880	4.850	4.890	4.820	5.150	1,866,917	9,309,137	4.9864	4.598	4.570	4.608	4.542	4.853	1,981,277	4.6986	-2.98%
2022-06-10	5.030	5.030	5.040	4.750	5.040	1,966,753	9,637,413	4.9002	4.740	4.740	4.749	4.476	4.749	2,087,229	4.6173	1.82%
2022-06-09	4.940	4.900	4.940	4.780	5.120	1,936,000	9,597,766	4.9575	4.655	4.617	4.655	4.504	4.824	2,054,592	4.6714	-2.18%
2022-06-08	5.050	5.000	5.050	4.730	5.150	4,411,956	22,148,095	5.0200	4.759	4.711	4.759	4.457	4.853	4,682,215	4.7303	7.22%
2022-06-07	4.710	4.690	4.760	4.470	4.770	984,000	4,587,270	4.6619	4.438	4.419	4.485	4.212	4.495	1,044,276	4.3928	2.17%
2022-06-06	4.610	4.610	4.680	4.560	4.680	544,000	2,510,332	4.6146	4.344	4.344	4.410	4.297	4.410	577,323	4.3482	0.66%
2022-06-02	4.580	4.560	4.600	4.540	4.730	1,462,000	6,728,960	4.6026	4.316	4.297	4.334	4.278	4.457	1,551,556	4.3369	-3.98%
2022-06-01	4.770	4.750	4.770	4.600	4.790	2,441,457	11,517,879	4.7176	4.495	4.476	4.495	4.334	4.514	2,591,011	4.4453	2.36%
2022-05-31	4.660	4.650	4.660	4.240	4.740	4,592,481	20,937,116	4.5590	4.391	4.382	4.391	3.995	4.466	4,873,798	4.2959	8.37%
2022-05-30	4.300	4.260	4.300	4.170	4.300	700,000	2,978,930	4.2556	4.052	4.014	4.052	3.929	4.052	742,879	4.0100	3.12%
2022-05-27	4.170	4.140	4.180	4.110	4.220	376,000	1,564,700	4.1614	3.929	3.901	3.939	3.873	3.976	399,032	3.9212	0.72%
2022-05-26	4.140	4.140	4.150	3.890	4.160	690,000	2,779,510	4.0283	3.901	3.901	3.910	3.665	3.920	732,267	3.7958	2.48%
2022-05-25	4.040	4.030	4.040	4.010	4.100	691,822	2,810,145	4.0619	3.807	3.797	3.807	3.779	3.863	734,200	3.8275	0.25%
2022-05-24	4.030	4.030	4.040	4.010	4.270	1,164,382	4,758,999	4.0871	3.797	3.797	3.807	3.779	4.024	1,235,707	3.8512	-5.18%
2022-05-23	4.250	4.250	4.290	4.210	4.390	1,826,000	7,836,410	4.2916	4.005	4.005	4.042	3.967	4.137	1,937,854	4.0439	-2.30%
2022-05-20	4.350	4.300	4.350	4.220	4.350	1,344,000	5,778,338	4.2994	4.099	4.052	4.099	3.976	4.099	1,426,328	4.0512	2.59%
2022-05-19	4.240	4.180	4.250	4.110	4.270	578,000	2,426,880	4.1988	3.995	3.939	4.005	3.873	4.024	613,406	3.9564	-0.93%
2022-05-18	4.280	4.280	4.310	4.230	4.380	808,000	3,471,762	4.2967	4.033	4.033	4.061	3.986	4.127	857,495	4.0487	0.71%
2022-05-17	4.250	4.250	4.270	4.150	4.300	702,000	2,965,390	4.2242	4.005	4.005	4.024	3.910	4.052	745,002	3.9804	1.67%
2022-05-16	4.180	4.180	4.230	4.070	4.240	582,000	2,422,040	4.1616	3.939	3.939	3.986	3.835	3.995	617,651	3.9214	-0.24%
2022-05-13	4.190	4.160	4.190	4.070	4.250	930,000	3,883,740	4.1761	3.948	3.920	3.948	3.835	4.005	986,968	3.9350	4.23%
2022-05-12	4.020	4.020	4.100	3.920	4.090	1,012,000	4,057,586	4.0095	3.788	3.788	3.863	3.694	3.854	1,073,991	3.7780	-1.95%
2022-05-11	4.100	4.040	4.110	3.880	4.220	1,290,000	5,308,220	4.1149	3.863	3.807	3.873	3.656	3.976	1,369,020	3.8774	4.86%
2022-05-10	3.910	3.910	3.920	3.800	4.300	1,728,897	6,884,382	3.9820	3.684	3.684	3.694	3.581	4.052	1,834,802	3.7521	-3.46%
2022-05-06	4.050	4.050	4.070	3.980	4.180	1,096,000	4,434,964	4.0465	3.816	3.816	3.835	3.750	3.939	1,163,137	3.8129	-4.03%
2022-05-05	4.220	4.200	4.220	4.130	4.360	1,008,000	4,236,170	4.2025	3.976	3.958	3.976	3.892	4.108	1,069,746	3.9600	0.00%
2022-05-04	4.220	4.210	4.220	4.190	4.400	456,200	1,930,518	4.2317	3.976	3.967	3.976	3.948	4.146	484,145	3.9875	-2.54%
2022-05-03	4.330	4.320	4.330	4.140	4.400	652,000	2,817,218	4.3209	4.080	4.071	4.080	3.901	4.146	691,939	4.0715	0.93%
2022-04-29	4.290	4.280	4.320	3.970	4.330	2,901,800	12,283,132	4.2329	4.042	4.033	4.071	3.741	4.080	3,079,553	3.9886	8.06%
2022-04-28	3.970	3.950	4.010	3.890	4.050	876,000	3,463,260	3.9535	3.741	3.722	3.779	3.665	3.816	929,660	3.7253	-1.24%
2022-04-27	4.020	3.960	4.020	3.840	4.040	1,102,000	4,367,800	3.9635	3.788	3.731	3.788	3.618	3.807	1,169,504	3.7347	1.52%
2022-04-26	3.960	3.900	3.970	3.770	4.030	1,894,549	7,361,690	3.8857	3.731	3.675	3.741	3.552	3.797	2,010,602	3.6614	3.66%
2022-04-25	3.820	3.800	3.820	3.770	4.210	1,815,607	7,069,840	3.8939	3.600	3.581	3.600	3.552	3.967	1,926,824	3.6692	-8.17%
2022-04-22	4.160	4.150	4.190	4.000	4.360	676,000	2,793,800	4.1328	3.920	3.910	3.948	3.769	4.108	717,409	3.8943	0.24%
2022-04-21	4.150	4.110	4.150	4.060	4.650	2,276,000	9,563,550	4.2019	3.910	3.873	3.910	3.826	4.382	2,415,419	3.9594	-6.32%
2022-04-20	4.430	4.410	4.430	4.340	4.530	428,000	1,897,092	4.4325	4.174	4.155	4.174	4.089	4.269	454,218	4.1766	0.00%
2022-04-19	4.430	4.410	4.430	4.360	4.540	590,000	2,614,086	4.4307	4.174	4.155	4.174	4.108	4.278	626,141	4.1749	-3.28%
2022-04-14	4.580	4.560	4.580	4.420	4.660	1,291,392	5,897,783	4.5670	4.316	4.297	4.316	4.165	4.391	1,370,498	4.3034	3.62%
2022-04-13	4.420	4.420	4.430	4.410	4.640	1,166,000	5,197,020	4.4571	4.165	4.165	4.174	4.155	4.372	1,237,425	4.1999	-2.86%
2022-04-12	4.550	4.500	4.580	4.400	4.670	2,477,017	11,247,598	4.5408	4.287	4.240	4.316	4.146	4.400	2,628,749	4.2787	1.34%
2022-04-11	4.490	4.480	4.490	4.470	4.650	2,460,817	11,204,916	4.5533	4.231	4.221	4.231	4.212	4.382	2,611,557	4.2905	-3.65%
2022-04-08	4.660	4.640	4.660	4.580	4.730	840,408	3,908,904	4.6512	4.391	4.372	4.391	4.316	4.457	891,888	4.3827	-0.85%
2022-04-07	4.700	4.690	4.730	4.670	5.170	2,616,000	12,639,640	4.8317	4.429	4.419	4.457	4.400	4.872	2,776,246	4.5528	-6.93%
2022-04-06	5.050	5.050	5.060	4.780	5.070	2,574,000	12,825,412	4.9827	4.759	4.759	4.768	4.504	4.777	2,731,673	4.6951	3.70%
2022-04-04	4.870	4.870	4.880	4.790	4.950	1,772,000	8,643,364	4.8777	4.589	4.589	4.598	4.514	4.664	1,880,546	4.5962	2.53%
2022-04-01	4.750	4.740	4.750	4.500	4.800	2,452,383	11,435,057	4.6628	4.476	4.466	4.476	4.240	4.523	2,602,606	4.3937	1.93%
2022-03-31	4.660	4.620	4.660	4.600	4.820	5,050,000	23,857,352	4.7242	4.391	4.353	4.391	4.334	4.542	5,359,343	4.4515	0.00%
2022-03-30	4.660	4.650	4.660	4.290	4.720	5,517,160	25,308,408	4.5872	4.391	4.382	4.391	4.042	4.448	5,855,120	4.3224	8.62%
2022-03-29	4.290	4.260	4.290	4.130	4.370	2,660,000	11,331,610	4.2600	4.042	4.014	4.042	3.892	4.118	2,822,941	4.0141	3.87%
2022-03-28	4.130	4.110	4.130	4.010	4.280	2,392,000	9,891,760	4.1354	3.892	3.873	3.892	3.779	4.033	2,538,525	3.8967	-2.82%
2022-03-25	4.250	4.240	4.250	4.200	4.630	4,349,357	18,776,299	4.3170	4.005	3.995	4.005	3.958	4.363	4,615,782	4.0678	-10.34%
2022-03-24	4.740	4.670	4.740	4.560	4.880	4,490,200	21,354,716	4.7558	4.466	4.400	4.466	4.297	4.598	4,765,252	4.4813	1.28%
2022-03-23	4.680	4.680	4.690	4.290	4.800	7,344,000	34,218,090	4.6593	4.410	4.410	4.419	4.042	4.523	7,793,865	4.3904	7.59%
2022-03-22	4.350	4.320	4.350	4.170	4.380	2,647,000	11,305,220	4.2710	4.099	4.071	4.099	3.929	4.127	2,809,145	4.0244	0.23%
2022-03-21	4.340	4.340	4.360	4.250	4.530	1,247,679	5,459,167	4.3755	4.089	4.089	4.108	4.005	4.269	1,324,107	4.1229	-2.69%
2022-03-18	4.460	4.440	4.460	4.300	4.500	2,134,800	9,362,752	4.3858	4.203	4.184	4.203	4.052	4.240	2,265,569	4.1326	-1.76%
2022-03-17	4.540	4.530	4.540	3.960	4.680	9,800,692	43,014,486	4.3889	4.278	4.269	4.278	3.731	4.410	10,401,044	4.1356	20.74%
2022-03-16	3.760	3.750	3.760	3.530	4.000	11,506,000	43,485,738	3.7794	3.543	3.534	3.543	3.326	3.769	12,210,812	3.5612	4.44%
2022-03-15	3.600	3.570	3.600	3.500	3.960	10,074,860	37,419,906	3.7142	3.392	3.364	3.392	3.298	3.731	10,692,006	3.4998	-3.23%
2022-03-14	3.720	3.700	3.720	3.680	4.180	7,726,000	30,118,640	3.8983	3.505	3.486	3.505	3.468	3.939	8,199,264	3.6733	-12.68%
2022-03-11	4.260	4.260	4.280	4.030	4.500	5,925,400	24,963,018	4.2129	4.014	4.014	4.033	3.797	4.240	6,288,367	3.9697	-5.33%
2022-03-10	4.500	4.480	4.510	4.430	4.880	4,110,000	18,975,120	4.6168	4.240	4.221	4.250	4.174	4.598	4,361,762	4.3503	-3.02%
2022-03-09	4.640	4.640	4.680	4.300	4.890	6,980,200	31,246,206	4.4764	4.372	4.372	4.410	4.052	4.608	7,407,780	4.2180	-4.53%
2022-03-08	4.860	4.780	4.860	4.760	5.100	1,373,410	6,717,206	4.8909	4.579	4.504	4.579	4.485	4.806	1,457,540	4.6086	-1.22%
2022-03-07	4.920	4.910	4.920	4.820	5.200	4,300,532	21,433,541	4.9839	4.636	4.627	4.636	4.542	4.900	4,563,966	4.6963	-7.17%
2022-03-04	5.300	5.280	5.300	5.260	5.480	2,224,000	11,837,902	5.3228	4.994	4.975	4.994	4.956	5.164	2,360,233	5.0156	-2.75%
2022-03-03	5.450	5.400	5.450	5.250	5.450	2,366,603	12,673,320	5.3551	5.135	5.088	5.135	4.947	5.135	2,511,572	5.0460	2.25%
2022-03-02	5.330	5.330	5.350	5.290	5.480	1,884,000	10,094,580	5.3581	5.022	5.022	5.041	4.985	5.164	1,999,406	5.0488	-3.27%
2022-03-01	5.510	5.510	5.520	5.390	5.580	1,512,000	8,298,340	5.4883	5.192	5.192	5.201	5.079	5.258	1,604,619	5.1715	2.61%
2022-02-28	5.370	5.320	5.370	5.250	5.590	2,854,231	15,193,099	5.3230	5.060	5.013	5.060	4.947	5.267	3,029,070	5.0158	-1.29%
2022-02-25	5.440	5.430	5.440	5.360	5.700	1,698,000	9,325,450	5.4920	5.126	5.117	5.126	5.051	5.371	1,802,013	5.1750	1.49%
2022-02-24	5.360	5.350	5.360	5.270	5.560	4,023,256	21,700,105	5.3937	5.051	5.041	5.051	4.966	5.239	4,269,705	5.0823	-2.90%
2022-02-23	5.520	5.520	5.560	5.350	5.580	1,336,000	7,320,060	5.4791	5.201	5.201	5.239	5.041	5.258	1,417,838	5.1628	3.76%
2022-02-22	5.320	5.310	5.320	5.250	5.520	3,938,000	20,952,788	5.3207	5.013	5.004	5.013	4.947	5.201	4,179,226	5.0136	-3.62%
2022-02-21	5.520	5.510	5.520	5.440	5.700	2,576,000	14,205,400	5.5145	5.201	5.192	5.201	5.126	5.371	2,733,796	5.1962	-2.82%
2022-02-18	5.680	5.680	5.690	5.650	5.850	1,286,000	7,363,004	5.7255	5.352	5.352	5.362	5.324	5.512	1,364,775	5.3950	-2.57%
2022-02-17	5.830	5.820	5.830	5.730	6.040	1,806,000	10,574,650	5.8553	5.493	5.484	5.493	5.399	5.691	1,916,628	5.5173	-3.16%
2022-02-16	6.020	6.000	6.030	5.900	6.090	1,592,000	9,537,060	5.9906	5.673	5.654	5.682	5.559	5.738	1,689,520	5.6448	1.01%
2022-02-15	5.960	5.930	5.980	5.700	6.010	1,506,000	8,883,366	5.8986	5.616	5.588	5.635	5.371	5.663	1,598,252	5.5582	3.47%
2022-02-14	5.760	5.750	5.760	5.700	6.250	1,908,000	11,016,640	5.7739	5.428	5.418	5.428	5.371	5.889	2,024,877	5.4406	-3.03%
2022-02-11	5.940	5.930	5.940	5.880	6.330	4,968,000	29,960,219	6.0306	5.597	5.588	5.597	5.541	5.965	5,272,320	5.6825	-6.16%
2022-02-10	6.330	6.330	6.340	6.050	6.530	6,262,388	39,703,189	6.3399	5.965	5.965	5.974	5.701	6.153	6,645,997	5.9740	3.09%
2022-02-09	6.140	6.130	6.140	5.810	6.210	5,125,874	31,008,765	6.0495	5.786	5.776	5.786	5.475	5.852	5,439,865	5.7003	4.24%
2022-02-08	5.890	5.870	5.890	5.790	6.010	3,504,000	20,530,560	5.8592	5.550	5.531	5.550	5.456	5.663	3,718,641	5.5210	-0.51%
2022-02-07	5.920	5.910	5.920	5.600	6.040	4,908,000	28,953,060	5.8992	5.578	5.569	5.578	5.277	5.691	5,208,645	5.5587	3.32%
2022-02-04	5.730	5.710	5.740	5.310	5.770	3,290,000	18,460,560	5.6111	5.399	5.380	5.409	5.004	5.437	3,491,532	5.2872	4.95%
2022-01-31	5.460	5.460	5.490	5.360	5.670	2,802,000	15,373,932	5.4868	5.145	5.145	5.173	5.051	5.343	2,973,640	5.1701	0.18%
2022-01-28	5.450	5.450	5.460	5.380	5.580	2,086,000	11,437,002	5.4827	5.135	5.135	5.145	5.069	5.258	2,213,780	5.1663	-1.09%
2022-01-27	5.510	5.500	5.510	5.350	5.600	5,512,000	29,965,380	5.4364	5.192	5.183	5.192	5.041	5.277	5,849,643	5.1226	-2.99%
2022-01-26	5.680	5.680	5.690	5.630	5.920	3,166,324	18,048,492	5.7001	5.352	5.352	5.362	5.305	5.578	3,360,281	5.3711	-2.57%
2022-01-25	5.830	5.820	5.830	5.800	6.060	3,302,000	19,508,094	5.9080	5.493	5.484	5.493	5.465	5.710	3,504,268	5.5670	-3.32%
2022-01-24	6.030	6.020	6.030	5.960	6.260	3,866,000	23,448,938	6.0654	5.682	5.673	5.682	5.616	5.899	4,102,816	5.7153	-3.67%
2022-01-21	6.260	6.250	6.260	6.130	6.320	2,464,824	15,352,317	6.2286	5.899	5.889	5.899	5.776	5.955	2,615,809	5.8691	-0.95%
2022-01-20	6.320	6.320	6.330	6.190	6.370	1,972,000	12,414,196	6.2952	5.955	5.955	5.965	5.833	6.002	2,092,797	5.9319	1.77%
2022-01-19	6.210	6.210	6.220	6.160	6.500	2,198,000	13,879,960	6.3148	5.852	5.852	5.861	5.804	6.125	2,332,641	5.9503	-4.17%
2022-01-18	6.480	6.470	6.500	6.430	6.960	2,958,170	19,692,975	6.6571	6.106	6.097	6.125	6.059	6.558	3,139,376	6.2729	-2.11%
2022-01-17	6.620	6.620	6.630	6.540	6.820	1,686,000	11,156,800	6.6173	6.238	6.238	6.247	6.163	6.426	1,789,278	6.2354	-1.63%
2022-01-14	6.730	6.720	6.730	6.560	6.810	3,728,500	25,099,631	6.7318	6.342	6.332	6.342	6.181	6.417	3,956,893	6.3433	-2.32%
2022-01-13	6.890	6.880	6.890	6.800	7.280	6,234,000	43,993,892	7.0571	6.492	6.483	6.492	6.408	6.860	6,615,870	6.6498	-1.29%
2022-01-12	6.980	6.970	6.980	6.400	7.010	10,590,000	72,399,150	6.8366	6.577	6.568	6.577	6.031	6.605	11,238,702	6.4419	9.06%
2022-01-11	6.400	6.360	6.400	6.240	6.540	6,860,000	44,074,280	6.4248	6.031	5.993	6.031	5.880	6.163	7,280,217	6.0540	2.73%
2022-01-10	6.230	6.210	6.230	5.510	6.450	15,722,600	95,476,531	6.0726	5.870	5.852	5.870	5.192	6.078	16,685,705	5.7221	12.05%
2022-01-07	5.560	5.560	5.580	5.520	6.100	9,544,440	54,518,120	5.7120	5.239	5.239	5.258	5.201	5.748	10,129,095	5.3823	-7.79%
2022-01-06	6.030	6.020	6.030	5.980	6.230	7,155,000	43,373,220	6.0619	5.682	5.673	5.682	5.635	5.870	7,593,287	5.7120	-4.29%
2022-01-05	6.300	6.280	6.300	6.250	6.530	9,328,000	59,206,570	6.3472	5.936	5.918	5.936	5.889	6.153	9,899,397	5.9808	-4.11%
2022-01-04	6.570	6.560	6.570	6.480	6.700	3,620,000	23,786,202	6.5708	6.191	6.181	6.191	6.106	6.313	3,841,747	6.1915	-0.61%
2022-01-03	6.610	6.570	6.620	6.450	6.660	2,808,499	18,428,308	6.5616	6.228	6.191	6.238	6.078	6.276	2,980,537	6.1829	0.15%
2021-12-31	6.600	6.600	6.610	6.480	6.650	3,012,000	19,807,600	6.5762	6.219	6.219	6.228	6.106	6.266	3,196,503	6.1966	2.17%
2021-12-30	6.460	6.450	6.460	6.420	6.600	6,388,000	41,479,110	6.4933	6.087	6.078	6.087	6.049	6.219	6,779,304	6.1185	0.00%
2021-12-29	6.460	6.390	6.460	6.290	6.600	2,672,000	17,085,568	6.3943	6.087	6.021	6.087	5.927	6.219	2,835,676	6.0252	-0.92%
2021-12-28	6.520	6.510	6.520	6.060	6.550	5,105,738	32,779,795	6.4202	6.144	6.134	6.144	5.710	6.172	5,418,495	6.0496	2.84%
2021-12-24	6.340	6.330	6.340	6.170	6.380	1,010,000	6,397,040	6.3337	5.974	5.965	5.974	5.814	6.012	1,071,869	5.9681	0.63%
2021-12-23	6.300	6.300	6.330	6.170	6.410	3,102,000	19,344,580	6.2362	5.936	5.936	5.965	5.814	6.040	3,292,016	5.8762	0.00%
2021-12-22	6.300	6.300	6.320	6.270	6.380	1,324,000	8,376,240	6.3265	5.936	5.936	5.955	5.908	6.012	1,405,103	5.9613	-0.32%
2021-12-21	6.320	6.320	6.330	6.100	6.350	3,000,414	18,749,903	6.2491	5.955	5.955	5.965	5.748	5.983	3,184,208	5.8884	3.78%
2021-12-20	6.090	6.090	6.120	6.060	6.360	2,024,000	12,523,486	6.1875	5.738	5.738	5.767	5.710	5.993	2,147,982	5.8303	-2.56%
2021-12-17	6.250	6.240	6.250	6.200	6.430	5,925,000	37,283,450	6.2926	5.889	5.880	5.889	5.842	6.059	6,287,942	5.9294	0.00%
2021-12-16	6.250	6.250	6.300	6.000	6.330	6,170,000	37,998,160	6.1585	5.889	5.889	5.936	5.654	5.965	6,547,950	5.8031	3.14%
2021-12-15	6.060	6.050	6.070	6.000	6.400	5,338,288	32,666,868	6.1194	5.710	5.701	5.720	5.654	6.031	5,665,291	5.7661	-5.31%
2021-12-14	6.400	6.400	6.430	6.310	6.580	3,056,589	19,723,914	6.4529	6.031	6.031	6.059	5.946	6.200	3,243,824	6.0805	-2.74%
2021-12-13	6.580	6.570	6.590	6.500	6.820	4,785,000	31,827,510	6.6515	6.200	6.191	6.210	6.125	6.426	5,078,110	6.2676	-2.23%
2021-12-10	6.730	6.690	6.730	6.580	6.750	2,461,726	16,496,824	6.7013	6.342	6.304	6.342	6.200	6.360	2,612,522	6.3145	-0.74%
2021-12-09	6.780	6.770	6.780	6.630	6.790	3,566,000	24,004,618	6.7315	6.389	6.379	6.389	6.247	6.398	3,784,439	6.3430	2.26%
2021-12-08	6.630	6.610	6.640	6.460	6.700	2,632,000	17,422,840	6.6196	6.247	6.228	6.257	6.087	6.313	2,793,226	6.2375	2.31%
2021-12-07	6.480	6.470	6.480	6.190	6.530	5,758,735	36,933,907	6.4135	6.106	6.097	6.106	5.833	6.153	6,111,492	6.0434	5.88%
2021-12-06	6.120	6.110	6.120	6.110	6.560	5,228,000	32,661,404	6.2474	5.767	5.757	5.767	5.757	6.181	5,548,247	5.8868	-6.85%
2021-12-03	6.570	6.560	6.570	6.470	6.720	1,958,000	12,976,080	6.6272	6.191	6.181	6.191	6.097	6.332	2,077,939	6.2447	0.00%
2021-12-02	6.570	6.550	6.570	6.410	6.600	3,882,000	25,336,130	6.5266	6.191	6.172	6.191	6.040	6.219	4,119,796	6.1499	1.70%
2021-12-01	6.460	6.460	6.470	6.450	6.840	4,397,433	28,789,193	6.5468	6.087	6.087	6.097	6.078	6.445	4,666,802	6.1689	-3.44%
2021-11-30	6.690	6.670	6.690	6.560	6.850	4,630,000	30,876,960	6.6689	6.304	6.285	6.304	6.181	6.455	4,913,616	6.2840	-1.47%
2021-11-29	6.790	6.790	6.800	6.790	7.200	3,122,000	21,701,440	6.9511	6.398	6.398	6.408	6.398	6.784	3,313,241	6.5499	-2.30%
2021-11-26	6.950	6.950	6.970	6.950	7.340	2,122,000	15,093,000	7.1126	6.549	6.549	6.568	6.549	6.916	2,251,985	6.7021	-4.01%
2021-11-25	7.240	7.240	7.260	6.860	7.350	4,484,000	32,327,632	7.2096	6.822	6.822	6.841	6.464	6.926	4,758,672	6.7934	5.85%
2021-11-24	6.840	6.840	6.860	6.660	7.040	6,989,562	47,450,887	6.7888	6.445	6.445	6.464	6.276	6.634	7,417,715	6.3970	-0.73%
2021-11-23	6.890	6.870	6.890	6.810	7.090	3,080,000	21,367,542	6.9375	6.492	6.473	6.492	6.417	6.681	3,268,669	6.5371	-0.43%
2021-11-22	6.920	6.910	6.920	6.820	7.190	5,444,000	37,691,086	6.9234	6.521	6.511	6.521	6.426	6.775	5,777,478	6.5238	-3.76%
2021-11-19	7.190	7.160	7.190	7.010	7.220	3,671,506	26,202,530	7.1367	6.775	6.747	6.775	6.605	6.803	3,896,408	6.7248	0.00%
2021-11-18	7.190	7.180	7.190	7.120	7.560	5,750,000	41,657,200	7.2447	6.775	6.766	6.775	6.709	7.124	6,102,222	6.8266	-5.77%
2021-11-17	7.630	7.620	7.650	7.420	7.960	5,196,000	39,474,390	7.5971	7.190	7.180	7.208	6.992	7.501	5,514,287	7.1586	-0.65%
2021-11-16	7.680	7.670	7.680	7.510	7.770	3,776,000	29,021,160	7.6857	7.237	7.227	7.237	7.077	7.322	4,007,303	7.2421	2.40%
2021-11-15	7.500	7.500	7.520	7.350	7.620	3,606,000	26,996,780	7.4866	7.067	7.067	7.086	6.926	7.180	3,826,889	7.0545	-0.66%
2021-11-12	7.550	7.530	7.560	7.370	7.630	8,098,000	60,631,460	7.4872	7.114	7.095	7.124	6.945	7.190	8,594,052	7.0550	0.80%
2021-11-11	7.490	7.480	7.510	7.330	7.600	1,683,599	12,581,552	7.4730	7.058	7.048	7.077	6.907	7.161	1,786,730	7.0417	-1.06%
2021-11-10	7.570	7.570	7.590	7.280	7.640	3,034,510	22,677,684	7.4733	7.133	7.133	7.152	6.860	7.199	3,220,392	7.0419	2.02%
2021-11-09	7.420	7.390	7.420	7.100	7.500	5,020,000	37,077,720	7.3860	6.992	6.963	6.992	6.690	7.067	5,327,505	6.9597	4.80%
2021-11-08	7.080	7.070	7.080	6.900	7.140	4,176,000	29,325,840	7.0225	6.671	6.662	6.671	6.502	6.728	4,431,805	6.6171	-0.84%
2021-11-05	7.140	7.120	7.140	7.100	7.400	5,032,372	36,065,594	7.1667	6.728	6.709	6.728	6.690	6.973	5,340,635	6.7531	-1.79%
2021-11-04	7.270	7.210	7.270	7.140	7.510	6,184,923	44,980,209	7.2726	6.850	6.794	6.850	6.728	7.077	6,563,787	6.8528	-0.14%
2021-11-03	7.280	7.260	7.280	7.190	7.670	10,366,700	76,552,219	7.3844	6.860	6.841	6.860	6.775	7.227	11,001,723	6.9582	-2.93%
2021-11-02	7.500	7.490	7.510	7.400	8.310	10,486,001	80,386,817	7.6661	7.067	7.058	7.077	6.973	7.830	11,128,332	7.2236	-5.66%
2021-11-01	7.950	7.950	7.960	7.890	8.340	4,666,000	37,313,580	7.9969	7.491	7.491	7.501	7.435	7.859	4,951,821	7.5353	-1.73%
2021-10-29	8.090	8.080	8.090	8.070	8.340	2,654,000	21,628,440	8.1494	7.623	7.614	7.623	7.604	7.859	2,816,574	7.6790	-1.46%
2021-10-28	8.210	8.200	8.210	8.090	8.360	2,922,000	23,970,680	8.2035	7.736	7.727	7.736	7.623	7.877	3,100,990	7.7300	0.37%
2021-10-27	8.180	8.170	8.180	8.100	8.610	6,214,692	51,193,078	8.2374	7.708	7.698	7.708	7.632	8.113	6,595,380	7.7620	-2.39%
2021-10-26	8.380	8.350	8.380	8.300	8.770	14,744,000	124,327,898	8.4324	7.896	7.868	7.896	7.821	8.264	15,647,159	7.9457	-4.45%
2021-10-25	8.770	8.770	8.790	8.680	9.120	9,821,092	86,332,122	8.7905	8.264	8.264	8.283	8.179	8.594	10,422,693	8.2831	-3.84%
2021-10-22	9.120	9.100	9.120	8.830	9.200	6,300,000	56,754,870	9.0087	8.594	8.575	8.594	8.320	8.669	6,685,913	8.4887	0.55%
2021-10-21	9.070	9.060	9.070	9.060	9.330	3,608,000	33,110,720	9.1770	8.546	8.537	8.546	8.537	8.791	3,829,012	8.6473	-0.66%
2021-10-20	9.130	9.120	9.130	9.070	9.470	4,694,000	43,292,950	9.2230	8.603	8.594	8.603	8.546	8.923	4,981,536	8.6907	-1.72%
2021-10-19	9.290	9.280	9.290	9.180	9.490	7,938,200	73,857,642	9.3041	8.754	8.744	8.754	8.650	8.942	8,424,463	8.7670	-1.28%
2021-10-18	9.410	9.400	9.410	9.130	9.670	6,702,146	62,848,000	9.3773	8.867	8.857	8.867	8.603	9.112	7,112,693	8.8360	0.86%
2021-10-15	9.330	9.320	9.330	9.270	9.910	8,072,000	76,223,540	9.4430	8.791	8.782	8.791	8.735	9.338	8,566,459	8.8979	-5.85%
2021-10-12	9.910	9.890	9.910	9.890	10.42	3,614,066	36,440,450	10.083	9.338	9.319	9.338	9.319	9.819	3,835,449	9.5010	-4.16%
2021-10-11	10.34	10.32	10.34	10.00	10.50	2,526,000	25,974,120	10.283	9.743	9.724	9.743	9.423	9.894	2,680,733	9.6892	2.17%
2021-10-08	10.12	10.10	10.12	9.800	10.54	5,462,285	55,219,852	10.109	9.536	9.517	9.536	9.234	9.932	5,796,883	9.5258	-1.56%
2021-10-07	10.28	10.24	10.28	9.670	10.28	2,042,000	20,527,260	10.053	9.687	9.649	9.687	9.112	9.687	2,167,085	9.4723	4.90%
2021-10-06	9.800	9.790	9.800	9.710	10.38	3,966,000	39,281,000	9.9044	9.234	9.225	9.234	9.150	9.781	4,208,942	9.3328	-4.85%
2021-10-05	10.30	10.24	10.30	9.940	10.46	1,902,000	19,505,400	10.255	9.705	9.649	9.705	9.366	9.856	2,018,509	9.6633	1.58%
2021-10-04	10.14	10.10	10.14	10.04	10.74	3,238,000	33,020,540	10.198	9.555	9.517	9.555	9.460	10.12	3,436,347	9.6092	-6.46%
2021-09-30	10.84	10.82	10.84	10.10	10.98	5,480,240	58,839,457	10.737	10.21	10.20	10.21	9.517	10.35	5,815,938	10.117	5.86%
2021-09-29	10.24	10.24	10.28	9.700	10.30	2,938,000	29,639,520	10.088	9.649	9.649	9.687	9.140	9.705	3,117,970	9.5060	1.79%
2021-09-28	10.06	10.06	10.08	9.680	10.30	4,849,340	48,750,480	10.053	9.479	9.479	9.498	9.121	9.705	5,146,391	9.4727	3.07%
2021-09-27	9.760	9.740	9.780	9.560	10.82	7,587,000	75,244,386	9.9175	9.197	9.178	9.215	9.008	10.20	8,051,750	9.3451	-9.96%
2021-09-24	10.84	10.84	10.90	10.22	11.30	14,242,474	156,580,149	10.994	10.21	10.21	10.27	9.630	10.65	15,114,912	10.359	3.63%
2021-09-23	10.46	10.42	10.48	9.990	10.62	12,326,000	127,517,938	10.345	9.856	9.819	9.875	9.413	10.01	13,081,042	9.7483	0.77%
2021-09-21	10.38	10.36	10.38	10.00	10.58	8,498,570	87,743,648	10.325	9.781	9.762	9.781	9.423	9.969	9,019,159	9.7286	0.19%
2021-09-20	10.36	10.36	10.38	9.880	10.66	11,038,000	113,953,380	10.324	9.762	9.762	9.781	9.310	10.04	11,714,144	9.7278	-0.58%
2021-09-17	10.42	10.42	10.44	9.750	10.58	13,633,739	140,553,015	10.309	9.819	9.819	9.837	9.187	9.969	14,468,888	9.7142	2.56%
2021-09-16	10.16	10.12	10.16	9.200	10.28	13,402,018	133,254,821	9.9429	9.574	9.536	9.574	8.669	9.687	14,222,973	9.3690	6.50%
2021-09-15	9.540	9.500	9.540	9.030	10.18	42,135,999	407,233,017	9.6647	8.989	8.952	8.989	8.509	9.592	44,717,085	9.1069	-0.21%
2021-09-14	9.560	9.550	9.560	7.710	10.36	49,811,800	469,515,892	9.4258	9.008	8.999	9.008	7.265	9.762	52,863,075	8.8817	20.25%
2021-09-13	7.950	7.950	7.970	7.900	8.610	16,611,538	134,921,386	8.1221	7.491	7.491	7.510	7.444	8.113	17,629,095	7.6533	-8.09%
2021-09-10	8.650	8.620	8.650	8.360	8.700	2,490,000	21,362,270	8.5792	8.151	8.122	8.151	7.877	8.198	2,642,528	8.0840	2.49%
2021-09-09	8.440	8.410	8.440	8.350	8.700	2,332,018	19,723,913	8.4579	7.953	7.925	7.953	7.868	8.198	2,474,868	7.9697	0.48%
2021-09-08	8.400	8.390	8.410	8.350	8.570	3,094,905	26,104,766	8.4348	7.915	7.906	7.925	7.868	8.075	3,284,487	7.9479	-1.64%
2021-09-07	8.540	8.530	8.540	8.500	9.020	4,135,772	35,703,750	8.6329	8.047	8.038	8.047	8.009	8.499	4,389,113	8.1346	-5.11%
2021-09-06	9.000	8.980	9.000	8.210	9.080	6,931,000	61,443,610	8.8650	8.481	8.462	8.481	7.736	8.556	7,355,566	8.3533	6.89%
2021-09-03	8.420	8.400	8.420	8.110	8.530	4,294,100	36,016,423	8.3874	7.934	7.915	7.934	7.642	8.038	4,557,140	7.9033	-0.12%
2021-09-02	8.430	8.420	8.440	8.050	8.640	7,708,000	64,185,314	8.3271	7.943	7.934	7.953	7.585	8.141	8,180,162	7.8465	3.18%
2021-09-01	8.170	8.160	8.170	8.000	8.220	13,948,609	113,211,394	8.1163	7.698	7.689	7.698	7.538	7.746	14,803,046	7.6478	2.13%
2021-08-31	8.000	8.000	8.010	7.520	8.030	12,682,000	99,052,015	7.8104	7.538	7.538	7.548	7.086	7.567	13,458,849	7.3596	0.88%
2021-08-30	7.930	7.920	7.930	7.550	7.930	6,043,968	47,030,254	7.7814	7.472	7.463	7.472	7.114	7.472	6,414,198	7.3322	3.39%
2021-08-27	7.670	7.660	7.670	7.570	8.250	11,672,000	91,176,780	7.8116	7.227	7.218	7.227	7.133	7.774	12,386,981	7.3607	-4.84%
2021-08-26	8.060	8.060	8.070	7.950	8.630	11,366,000	93,600,770	8.2352	7.595	7.595	7.604	7.491	8.132	12,062,236	7.7598	-0.74%
2021-08-25	8.120	8.120	8.130	7.970	9.110	17,084,018	142,323,144	8.3308	7.651	7.651	7.661	7.510	8.584	18,130,518	7.8499	-11.35%
2021-08-24	9.160	9.160	9.170	8.800	9.670	10,992,000	100,787,310	9.1692	8.631	8.631	8.641	8.292	9.112	11,665,327	8.6399	7.64%
2021-08-23	8.510	8.510	8.520	8.480	9.000	9,326,000	80,232,518	8.6031	8.019	8.019	8.028	7.991	8.481	9,897,274	8.1065	-3.84%
2021-08-20	8.850	8.810	8.850	8.410	9.320	9,994,328	87,541,241	8.7591	8.339	8.301	8.339	7.925	8.782	10,606,541	8.2535	-3.80%
2021-08-19	9.200	9.200	9.220	9.180	9.830	4,486,000	41,952,656	9.3519	8.669	8.669	8.688	8.650	9.263	4,760,795	8.8121	-5.06%
2021-08-18	9.690	9.680	9.690	9.460	9.950	3,142,000	30,650,776	9.7552	9.131	9.121	9.131	8.914	9.376	3,334,467	9.1921	2.00%
2021-08-17	9.500	9.500	9.510	9.500	10.04	3,310,000	31,859,560	9.6252	8.952	8.952	8.961	8.952	9.460	3,512,758	9.0697	-2.36%
2021-08-16	9.730	9.700	9.730	9.560	10.24	3,600,000	35,193,080	9.7759	9.168	9.140	9.168	9.008	9.649	3,820,522	9.2116	-2.41%
2021-08-13	9.970	9.960	9.970	9.880	10.32	2,464,000	24,870,800	10.094	9.395	9.385	9.395	9.310	9.724	2,614,935	9.5111	0.50%
2021-08-12	9.920	9.910	9.920	9.830	10.26	4,796,000	47,893,070	9.9860	9.347	9.338	9.347	9.263	9.668	5,089,784	9.4096	-2.75%
2021-08-11	10.20	10.18	10.20	10.16	11.24	5,306,094	56,228,514	10.597	9.611	9.592	9.611	9.574	10.59	5,631,124	9.9853	-7.27%
2021-08-10	11.00	10.98	11.00	10.48	11.10	4,006,000	43,302,640	10.809	10.37	10.35	10.37	9.875	10.46	4,251,392	10.186	4.96%
2021-08-09	10.48	10.48	10.50	10.00	10.54	3,348,000	34,806,140	10.396	9.875	9.875	9.894	9.423	9.932	3,553,085	9.7960	3.97%
2021-08-06	10.08	10.06	10.10	9.880	10.30	2,573,747	25,750,359	10.005	9.498	9.479	9.517	9.310	9.705	2,731,405	9.4275	-1.95%
2021-08-05	10.28	10.26	10.28	10.00	10.72	5,593,000	58,306,364	10.425	9.687	9.668	9.687	9.423	10.10	5,935,605	9.8232	1.58%
2021-08-04	10.12	10.10	10.12	9.650	10.22	6,295,000	63,215,996	10.042	9.536	9.517	9.536	9.093	9.630	6,680,607	9.4626	2.95%
2021-08-03	9.830	9.820	9.830	9.470	10.18	5,260,000	51,903,790	9.8676	9.263	9.253	9.263	8.923	9.592	5,582,207	9.2981	3.80%
2021-08-02	9.470	9.450	9.470	9.030	9.600	4,239,000	39,686,790	9.3623	8.923	8.905	8.923	8.509	9.046	4,498,664	8.8219	-1.35%
2021-07-30	9.600	9.550	9.600	9.200	9.930	8,835,782	83,490,860	9.4492	9.046	8.999	9.046	8.669	9.357	9,377,027	8.9038	-3.32%
2021-07-29	9.930	9.920	9.930	9.120	10.06	13,291,000	129,890,710	9.7728	9.357	9.347	9.357	8.594	9.479	14,105,154	9.2087	15.33%
2021-07-28	8.610	8.600	8.620	8.230	8.800	15,795,748	135,314,072	8.5665	8.113	8.104	8.122	7.755	8.292	16,763,333	8.0720	0.94%
2021-07-27	8.530	8.520	8.530	8.210	10.40	29,454,413	265,745,547	9.0223	8.038	8.028	8.038	7.736	9.800	31,258,675	8.5015	-19.53%
2021-07-26	10.60	10.60	10.62	10.20	11.96	28,050,400	305,391,456	10.887	9.988	9.988	10.01	9.611	11.27	29,768,657	10.259	-20.30%
2021-07-23	13.30	13.26	13.30	13.02	13.64	8,172,000	108,620,200	13.292	12.53	12.49	12.53	12.27	12.85	8,672,585	12.525	1.37%
2021-07-22	13.12	13.10	13.12	13.02	13.54	5,101,842	66,931,413	13.119	12.36	12.34	12.36	12.27	12.76	5,414,361	12.362	-3.10%
2021-07-21	13.54	13.48	13.54	13.02	13.92	9,851,059	130,562,732	13.254	12.76	12.70	12.76	12.27	13.12	10,454,496	12.489	-2.73%
2021-07-20	13.92	13.88	13.92	12.94	14.08	13,416,550	184,228,875	13.731	13.12	13.08	13.12	12.19	13.27	14,238,395	12.939	7.41%
2021-07-19	12.96	12.94	12.96	12.44	13.10	5,244,000	67,722,480	12.914	12.21	12.19	12.21	11.72	12.34	5,565,227	12.169	3.51%
2021-07-16	12.52	12.52	12.58	12.42	13.42	6,261,760	79,546,022	12.703	11.80	11.80	11.85	11.70	12.65	6,645,331	11.970	-5.15%
2021-07-15	13.20	13.20	13.22	12.52	13.26	5,450,360	70,739,694	12.979	12.44	12.44	12.46	11.80	12.49	5,784,228	12.230	1.85%
2021-07-14	12.96	12.86	12.96	12.22	13.12	5,750,000	74,190,400	12.903	12.21	12.12	12.21	11.51	12.36	6,102,222	12.158	4.68%
2021-07-13	12.38	12.32	12.38	12.24	13.00	4,025,040	50,106,328	12.449	11.67	11.61	11.67	11.53	12.25	4,271,598	11.730	-3.28%
2021-07-12	12.80	12.78	12.80	12.52	13.14	5,859,000	75,237,820	12.841	12.06	12.04	12.06	11.80	12.38	6,217,899	12.100	1.59%
2021-07-09	12.60	12.58	12.62	11.64	12.70	7,202,353	89,156,730	12.379	11.87	11.85	11.89	10.97	11.97	7,643,541	11.664	5.35%
2021-07-08	11.96	11.94	11.96	11.96	12.68	4,441,937	53,668,158	12.082	11.27	11.25	11.27	11.27	11.95	4,714,033	11.385	-4.78%
2021-07-07	12.56	12.54	12.58	12.00	12.96	4,591,966	57,798,285	12.587	11.84	11.82	11.85	11.31	12.21	4,873,252	11.860	-0.16%
2021-07-06	12.58	12.58	12.60	11.90	12.74	8,120,331	99,681,811	12.276	11.85	11.85	11.87	11.21	12.00	8,617,751	11.567	-0.47%
2021-07-05	12.64	12.60	12.64	12.50	13.14	5,956,134	75,665,140	12.704	11.91	11.87	11.91	11.78	12.38	6,320,983	11.970	-3.95%
2021-07-02	13.16	13.16	13.18	12.96	13.76	7,311,200	95,873,204	13.113	12.40	12.40	12.42	12.21	12.97	7,759,055	12.356	-3.94%
2021-06-30	13.70	13.68	13.70	13.38	14.22	8,010,000	110,035,840	13.737	12.91	12.89	12.91	12.61	13.40	8,500,661	12.944	-3.11%
2021-06-29	14.14	14.08	14.14	14.02	15.08	7,084,250	101,692,843	14.355	13.32	13.27	13.32	13.21	14.21	7,518,203	13.526	-2.75%
2021-06-28	14.54	14.50	14.54	14.50	14.90	3,924,000	57,692,160	14.702	13.70	13.66	13.70	13.66	14.04	4,164,369	13.854	-0.82%
2021-06-25	14.66	14.62	14.66	14.46	15.20	8,152,230	119,613,414	14.672	13.81	13.78	13.81	13.63	14.32	8,651,604	13.826	-1.48%
2021-06-24	14.88	14.86	14.88	14.18	14.98	11,105,383	163,096,374	14.686	14.02	14.00	14.02	13.36	14.12	11,785,655	13.839	2.62%
2021-06-23	14.50	14.50	14.52	14.32	16.28	24,217,834	361,474,006	14.926	13.66	13.66	13.68	13.49	15.34	25,701,323	14.064	-7.64%
2021-06-22	15.70	15.62	15.70	13.26	16.24	50,016,757	745,776,873	14.911	14.79	14.72	14.79	12.49	15.30	53,080,587	14.050	30.83%
2021-06-21	12.00	12.00	12.02	11.58	12.06	4,317,200	51,227,764	11.866	11.31	11.31	11.33	10.91	11.36	4,581,655	11.181	0.33%
2021-06-18	11.96	11.96	11.98	11.82	12.36	4,043,501	48,524,254	12.001	11.27	11.27	11.29	11.14	11.65	4,291,190	11.308	-1.32%
2021-06-17	12.12	12.08	12.12	11.70	12.32	4,704,000	56,625,120	12.038	11.42	11.38	11.42	11.02	11.61	4,992,149	11.343	0.50%
2021-06-16	12.10	12.04	12.10	11.80	12.80	8,136,000	98,332,038	12.086	11.36	11.31	11.36	11.08	12.02	8,663,017	11.351	-5.17%
2021-06-15	12.76	12.74	12.82	12.56	13.08	3,918,000	50,367,120	12.855	11.98	11.96	12.04	11.80	12.28	4,171,792	12.073	1.27%
2021-06-11	12.60	12.60	12.64	12.48	13.02	3,320,000	42,071,080	12.672	11.83	11.83	11.87	11.72	12.23	3,535,056	11.901	-1.72%
2021-06-10	12.82	12.78	12.82	12.24	12.90	7,289,288	92,598,362	12.703	12.04	12.00	12.04	11.50	12.12	7,761,459	11.931	4.74%
2021-06-09	12.24	12.24	12.26	12.08	12.68	4,883,000	59,997,900	12.287	11.50	11.50	11.51	11.35	11.91	5,199,301	11.540	-1.29%
2021-06-08	12.40	12.36	12.40	12.28	13.16	6,836,020	85,384,068	12.490	11.65	11.61	11.65	11.53	12.36	7,278,830	11.730	-3.58%
2021-06-07	12.86	12.82	12.86	12.32	12.90	3,941,140	50,062,326	12.702	12.08	12.04	12.08	11.57	12.12	4,196,431	11.930	0.63%
2021-06-04	12.78	12.78	12.80	12.72	13.30	6,063,000	78,472,680	12.943	12.00	12.00	12.02	11.95	12.49	6,455,737	12.155	-3.47%
2021-06-03	13.24	13.22	13.24	13.00	13.72	7,488,000	99,476,000	13.285	12.43	12.42	12.43	12.21	12.89	7,973,043	12.477	-1.34%
2021-06-02	13.42	13.38	13.42	13.30	14.08	8,487,000	114,474,274	13.488	12.60	12.57	12.60	12.49	13.22	9,036,754	12.668	-4.96%
2021-06-01	14.12	14.06	14.12	13.76	14.38	6,367,000	89,590,540	14.071	13.26	13.20	13.26	12.92	13.51	6,779,429	13.215	1.15%
2021-05-31	13.96	13.94	13.96	13.58	14.64	9,918,107	139,904,832	14.106	13.11	13.09	13.11	12.75	13.75	10,560,562	13.248	0.72%
2021-05-28	13.86	13.84	13.86	13.84	15.10	17,281,314	251,873,414	14.575	13.02	13.00	13.02	13.00	14.18	18,400,728	13.688	-6.10%
2021-05-27	14.76	14.76	14.78	13.70	14.76	33,451,383	486,356,814	14.539	13.86	13.86	13.88	12.87	13.86	35,618,229	13.655	6.03%
2021-05-26	13.92	13.90	13.92	13.40	14.18	9,188,263	127,442,377	13.870	13.07	13.05	13.07	12.58	13.32	9,783,442	13.026	2.81%
2021-05-25	13.54	13.54	13.56	13.38	14.14	9,124,000	125,960,280	13.805	12.72	12.72	12.74	12.57	13.28	9,715,016	12.966	0.30%
2021-05-24	13.50	13.48	13.50	12.42	13.58	7,573,733	98,244,851	12.972	12.68	12.66	12.68	11.66	12.75	8,064,329	12.183	5.80%
2021-05-21	12.76	12.76	12.78	12.30	12.90	6,351,332	79,852,787	12.573	11.98	11.98	12.00	11.55	12.12	6,762,746	11.808	2.08%
2021-05-20	12.50	12.50	12.52	12.40	13.80	13,397,400	170,603,953	12.734	11.74	11.74	11.76	11.65	12.96	14,265,230	11.959	-8.63%
2021-05-18	13.68	13.66	13.68	13.02	13.78	6,690,551	90,160,745	13.476	12.85	12.83	12.85	12.23	12.94	7,123,938	12.656	1.63%
2021-05-17	13.46	13.46	13.48	13.04	14.06	13,736,317	188,613,813	13.731	12.64	12.64	12.66	12.25	13.20	14,626,101	12.896	0.90%
2021-05-14	13.34	13.34	13.36	12.60	13.44	15,447,100	200,703,072	12.993	12.53	12.53	12.55	11.83	12.62	16,447,701	12.202	8.46%
2021-05-13	12.30	12.28	12.30	11.32	12.68	13,095,208	160,433,915	12.251	11.55	11.53	11.55	10.63	11.91	13,943,463	11.506	5.49%
2021-05-12	11.66	11.64	11.66	11.00	11.70	8,404,000	95,502,600	11.364	10.95	10.93	10.95	10.33	10.99	8,948,377	10.673	1.39%
2021-05-11	11.50	11.48	11.50	10.78	11.60	6,224,000	70,423,480	11.315	10.80	10.78	10.80	10.12	10.89	6,627,166	10.626	1.59%
2021-05-10	11.32	11.30	11.32	11.18	11.92	6,046,000	69,001,480	11.413	10.63	10.61	10.63	10.50	11.19	6,437,636	10.718	-1.05%
2021-05-07	11.44	11.40	11.44	11.08	12.04	7,435,993	85,121,292	11.447	10.74	10.71	10.74	10.41	11.31	7,917,667	10.751	-4.35%
2021-05-06	11.96	11.94	11.98	11.42	12.34	9,896,765	116,778,986	11.800	11.23	11.21	11.25	10.73	11.59	10,537,838	11.082	-4.32%
2021-05-05	12.50	12.48	12.50	12.48	12.88	3,400,111	42,760,975	12.576	11.74	11.72	11.74	11.72	12.10	3,620,357	11.811	-1.88%
2021-05-04	12.74	12.74	12.76	12.48	12.90	5,084,000	64,485,886	12.684	11.96	11.96	11.98	11.72	12.12	5,413,321	11.912	-0.47%
2021-05-03	12.80	12.78	12.80	11.72	13.10	9,055,440	114,237,990	12.615	12.02	12.00	12.02	11.01	12.30	9,642,015	11.848	5.79%
2021-04-30	12.10	12.04	12.10	11.36	12.26	4,977,850	59,619,835	11.977	11.36	11.31	11.36	10.67	11.51	5,300,295	11.248	1.68%
2021-04-29	11.90	11.86	11.90	11.70	12.06	2,455,287	29,157,310	11.875	11.18	11.14	11.18	10.99	11.33	2,614,331	11.153	-0.50%
2021-04-28	11.96	11.96	11.98	11.70	12.30	5,835,989	69,774,814	11.956	11.23	11.23	11.25	10.99	11.55	6,214,021	11.229	-1.32%
2021-04-27	12.12	12.10	12.12	11.60	12.32	6,974,402	84,347,004	12.094	11.38	11.36	11.38	10.89	11.57	7,426,176	11.358	3.06%
2021-04-26	11.76	11.76	11.78	11.76	12.44	9,628,864	114,973,194	11.940	11.04	11.04	11.06	11.04	11.68	10,252,583	11.214	-3.45%
2021-04-23	12.18	12.16	12.18	10.76	12.76	30,299,847	369,184,053	12.184	11.44	11.42	11.44	10.11	11.98	32,262,550	11.443	14.04%
2021-04-22	10.68	10.68	10.72	10.44	10.98	8,815,633	93,811,662	10.642	10.03	10.03	10.07	9.805	10.31	9,386,674	9.9941	-1.48%
2021-04-21	10.84	10.82	10.84	9.700	11.08	16,753,358	176,732,623	10.549	10.18	10.16	10.18	9.110	10.41	17,838,573	9.9073	9.49%
2021-04-20	9.900	9.890	9.900	9.700	10.34	10,778,883	106,894,462	9.9170	9.298	9.288	9.298	9.110	9.711	11,477,096	9.3137	0.81%
2021-04-19	9.820	9.810	9.820	9.390	9.990	9,510,090	93,232,971	9.8036	9.223	9.213	9.223	8.819	9.382	10,126,115	9.2072	3.48%
2021-04-16	9.490	9.480	9.490	9.300	9.580	2,926,000	27,574,660	9.4240	8.913	8.903	8.913	8.734	8.997	3,115,535	8.8507	0.11%
2021-04-15	9.480	9.430	9.480	9.300	9.600	3,513,850	33,077,881	9.4136	8.903	8.856	8.903	8.734	9.016	3,741,463	8.8409	-1.66%
2021-04-14	9.640	9.630	9.640	9.360	9.870	4,466,652	42,938,604	9.6132	9.054	9.044	9.054	8.791	9.270	4,755,984	9.0283	2.77%
2021-04-13	9.380	9.370	9.380	9.380	9.800	4,846,141	46,439,632	9.5828	8.809	8.800	8.809	8.809	9.204	5,160,055	8.9998	-3.30%
2021-04-12	9.700	9.680	9.700	9.600	10.10	4,225,146	41,285,555	9.7714	9.110	9.091	9.110	9.016	9.486	4,498,834	9.1769	-3.96%
2021-04-09	10.10	10.04	10.10	10.00	10.62	4,680,936	47,561,714	10.161	9.486	9.429	9.486	9.392	9.974	4,984,148	9.5426	-4.90%
2021-04-08	10.62	10.62	10.68	10.20	10.86	7,264,404	77,812,990	10.712	9.974	9.974	10.03	9.579	10.20	7,734,963	10.060	4.32%
2021-04-07	10.18	10.14	10.18	9.950	10.40	6,370,140	64,637,538	10.147	9.561	9.523	9.561	9.345	9.767	6,782,772	9.5297	-0.20%
2021-04-01	10.20	10.18	10.20	10.00	10.46	5,189,039	53,188,363	10.250	9.579	9.561	9.579	9.392	9.824	5,525,164	9.6266	3.03%
2021-03-31	9.900	9.900	9.910	9.650	10.08	5,899,012	58,539,919	9.9237	9.298	9.298	9.307	9.063	9.467	6,281,126	9.3200	2.06%
2021-03-30	9.700	9.690	9.700	9.570	10.18	4,608,232	45,725,140	9.9225	9.110	9.101	9.110	8.988	9.561	4,906,735	9.3189	1.15%
2021-03-29	9.590	9.590	9.600	9.100	9.870	7,421,829	71,301,897	9.6071	9.007	9.007	9.016	8.546	9.270	7,902,585	9.0226	3.68%
2021-03-26	9.250	9.200	9.260	8.990	9.270	8,961,140	81,879,365	9.1372	8.687	8.640	8.697	8.443	8.706	9,541,607	8.5813	1.76%
2021-03-25	9.090	9.080	9.090	8.800	9.610	10,950,973	99,573,502	9.0927	8.537	8.528	8.537	8.265	9.025	11,660,333	8.5395	-6.86%
2021-03-24	9.760	9.750	9.760	9.540	10.42	8,980,849	87,676,251	9.7626	9.166	9.157	9.166	8.960	9.786	9,562,592	9.1687	-6.33%
2021-03-23	10.42	10.40	10.42	10.40	11.14	5,173,434	54,858,673	10.604	9.786	9.767	9.786	9.767	10.46	5,508,548	9.9588	-6.63%
2021-03-22	11.16	11.16	11.18	10.94	11.22	1,674,000	18,516,360	11.061	10.48	10.48	10.50	10.27	10.54	1,782,435	10.388	-0.53%
2021-03-19	11.22	11.10	11.22	10.96	11.36	2,062,518	22,952,206	11.128	10.54	10.42	10.54	10.29	10.67	2,196,120	10.451	-1.58%
2021-03-18	11.40	11.38	11.40	11.30	11.66	3,154,279	36,050,064	11.429	10.71	10.69	10.71	10.61	10.95	3,358,601	10.734	-1.55%
2021-03-17	11.58	11.54	11.58	10.92	11.58	4,115,614	46,690,693	11.345	10.88	10.84	10.88	10.26	10.88	4,382,207	10.655	5.27%
2021-03-16	11.00	11.00	11.02	10.64	11.10	4,666,368	51,084,448	10.947	10.33	10.33	10.35	9.993	10.42	4,968,637	10.281	3.38%
2021-03-15	10.64	10.64	10.66	10.52	11.18	4,816,094	51,788,622	10.753	9.993	9.993	10.01	9.880	10.50	5,128,061	10.099	-4.14%
2021-03-12	11.10	11.10	11.12	11.08	11.98	5,016,632	57,412,685	11.444	10.42	10.42	10.44	10.41	11.25	5,341,589	10.748	-4.64%
2021-03-11	11.64	11.62	11.64	11.10	11.80	7,300,810	84,450,842	11.567	10.93	10.91	10.93	10.42	11.08	7,773,727	10.864	5.24%
2021-03-10	11.06	11.00	11.06	10.54	11.18	9,579,122	104,689,396	10.929	10.39	10.33	10.39	9.899	10.50	10,199,619	10.264	5.33%
2021-03-09	10.50	10.48	10.50	9.800	10.68	9,924,044	102,454,553	10.324	9.861	9.842	9.861	9.204	10.03	10,566,884	9.6958	5.11%
2021-03-08	9.990	9.990	10.00	9.900	10.80	8,253,896	82,861,469	10.039	9.382	9.382	9.392	9.298	10.14	8,788,550	9.4283	-4.68%
2021-03-05	10.48	10.46	10.48	10.06	10.74	4,230,596	43,968,442	10.393	9.842	9.824	9.842	9.448	10.09	4,504,637	9.7607	0.38%
2021-03-04	10.44	10.44	10.46	10.36	11.00	5,562,740	58,765,586	10.564	9.805	9.805	9.824	9.730	10.33	5,923,072	9.9215	-6.28%
2021-03-03	11.14	11.14	11.16	10.76	11.28	8,363,959	91,297,386	10.916	10.46	10.46	10.48	10.11	10.59	8,905,743	10.252	0.00%
2021-03-02	11.14	11.12	11.14	11.04	11.78	5,302,605	59,613,916	11.242	10.46	10.44	10.46	10.37	11.06	5,646,086	10.558	-3.63%
2021-03-01	11.56	11.54	11.58	11.30	11.72	4,118,140	47,444,510	11.521	10.86	10.84	10.88	10.61	11.01	4,384,897	10.820	1.23%
2021-02-26	11.42	11.40	11.42	10.86	11.42	11,164,266	124,694,501	11.169	10.73	10.71	10.73	10.20	10.73	11,887,442	10.490	-1.38%
2021-02-25	11.58	11.56	11.58	11.50	12.02	5,871,430	68,611,382	11.686	10.88	10.86	10.88	10.80	11.29	6,251,758	10.975	-1.19%
2021-02-24	11.72	11.68	11.72	11.42	12.34	9,973,836	118,036,166	11.835	11.01	10.97	11.01	10.73	11.59	10,619,901	11.115	-3.46%
2021-02-23	12.14	12.12	12.14	12.06	12.48	5,982,000	73,019,780	12.207	11.40	11.38	11.40	11.33	11.72	6,369,490	11.464	-2.10%
2021-02-22	12.40	12.40	12.42	12.28	13.10	7,978,385	99,816,018	12.511	11.65	11.65	11.66	11.53	12.30	8,495,193	11.750	-4.32%
2021-02-19	12.96	12.96	12.98	12.60	13.40	9,397,446	120,991,053	12.875	12.17	12.17	12.19	11.83	12.58	10,006,175	12.092	-3.14%
2021-02-18	13.38	13.36	13.38	13.10	14.50	11,720,520	158,637,752	13.535	12.57	12.55	12.57	12.30	13.62	12,479,728	12.712	-6.82%
2021-02-17	14.36	14.34	14.36	14.06	14.52	3,478,500	49,908,860	14.348	13.49	13.47	13.49	13.20	13.64	3,703,823	13.475	-0.97%
2021-02-16	14.50	14.48	14.50	14.00	14.60	5,050,000	72,878,620	14.431	13.62	13.60	13.62	13.15	13.71	5,377,119	13.553	3.57%
2021-02-11	14.00	13.98	14.00	13.88	14.08	2,133,672	29,820,790	13.976	13.15	13.13	13.15	13.04	13.22	2,271,883	13.126	1.16%
2021-02-10	13.84	13.82	13.84	13.20	14.02	5,085,900	69,806,254	13.725	13.00	12.98	13.00	12.40	13.17	5,415,344	12.890	3.28%
2021-02-09	13.40	13.36	13.40	13.08	13.48	3,972,193	52,597,054	13.241	12.58	12.55	12.58	12.28	12.66	4,229,496	12.436	-0.59%
2021-02-08	13.48	13.48	13.50	13.00	13.84	4,515,600	60,234,168	13.339	12.66	12.66	12.68	12.21	13.00	4,808,102	12.528	0.00%
2021-02-05	13.48	13.46	13.48	13.20	13.84	5,435,512	73,538,936	13.529	12.66	12.64	12.66	12.40	13.00	5,787,603	12.706	-0.88%
2021-02-04	13.60	13.60	13.62	13.40	14.42	9,184,040	125,485,884	13.663	12.77	12.77	12.79	12.58	13.54	9,778,945	12.832	-5.03%
2021-02-03	14.32	14.30	14.34	14.12	14.86	6,783,041	97,697,879	14.403	13.45	13.43	13.47	13.26	13.96	7,222,419	13.527	-1.92%
2021-02-02	14.60	14.58	14.60	14.30	15.00	4,821,575	70,904,978	14.706	13.71	13.69	13.71	13.43	14.09	5,133,897	13.811	2.82%
2021-02-01	14.20	14.18	14.20	13.98	14.58	4,414,149	62,807,678	14.229	13.34	13.32	13.34	13.13	13.69	4,700,080	13.363	1.57%
2021-01-29	13.98	13.98	14.04	13.68	14.74	9,012,282	127,606,755	14.159	13.13	13.13	13.19	12.85	13.84	9,596,061	13.298	-2.24%
2021-01-28	14.30	14.28	14.30	14.08	15.40	8,058,363	115,710,130	14.359	13.43	13.41	13.43	13.22	14.46	8,580,351	13.485	-5.05%
2021-01-27	15.06	15.04	15.06	14.20	15.22	8,967,060	133,106,940	14.844	14.14	14.13	14.14	13.34	14.29	9,547,910	13.941	5.02%
2021-01-26	14.34	14.34	14.36	14.06	15.46	8,257,583	119,915,231	14.522	13.47	13.47	13.49	13.20	14.52	8,792,476	13.638	-7.12%
2021-01-25	15.44	15.42	15.44	14.64	15.46	6,694,113	100,944,889	15.080	14.50	14.48	14.50	13.75	14.52	7,127,731	14.162	3.49%
2021-01-22	14.92	14.92	14.96	14.70	15.64	6,426,033	96,424,187	15.005	14.01	14.01	14.05	13.81	14.69	6,842,286	14.092	-2.48%
2021-01-21	15.30	15.28	15.30	15.18	16.22	11,716,102	182,066,039	15.540	14.37	14.35	14.37	14.26	15.23	12,475,024	14.594	-1.03%
2021-01-20	15.46	15.42	15.46	14.10	15.46	19,553,379	291,826,592	14.925	14.52	14.48	14.52	13.24	14.52	20,819,968	14.017	11.22%
2021-01-19	13.90	13.88	13.90	13.30	14.26	7,873,240	108,905,693	13.832	13.05	13.04	13.05	12.49	13.39	8,383,237	12.991	2.81%
2021-01-18	13.52	13.50	13.52	13.00	13.66	6,748,000	90,322,500	13.385	12.70	12.68	12.70	12.21	12.83	7,185,108	12.571	1.50%
2021-01-15	13.32	13.28	13.32	13.18	13.68	6,708,916	89,311,072	13.312	12.51	12.47	12.51	12.38	12.85	7,143,493	12.502	-1.91%
2021-01-14	13.58	13.56	13.58	12.94	13.66	5,603,773	75,190,552	13.418	12.75	12.74	12.75	12.15	12.83	5,966,763	12.602	1.04%
2021-01-13	13.44	13.44	13.48	13.22	14.08	5,191,000	70,871,900	13.653	12.62	12.62	12.66	12.42	13.22	5,527,252	12.822	-0.88%
2021-01-12	13.56	13.52	13.58	13.32	13.98	4,752,805	64,090,138	13.485	12.74	12.70	12.75	12.51	13.13	5,060,673	12.664	-1.45%
2021-01-11	13.76	13.74	13.76	13.58	14.74	7,936,031	111,656,222	14.070	12.92	12.90	12.92	12.75	13.84	8,450,095	13.214	-6.65%
2021-01-08	14.74	14.72	14.74	13.86	14.86	10,088,166	147,263,697	14.598	13.84	13.82	13.84	13.02	13.96	10,741,637	13.710	6.97%
2021-01-07	13.78	13.78	13.80	13.50	14.40	6,789,592	93,477,125	13.768	12.94	12.94	12.96	12.68	13.52	7,229,395	12.930	-3.09%
2021-01-06	14.22	14.20	14.22	13.92	14.48	8,442,200	119,634,044	14.171	13.35	13.34	13.35	13.07	13.60	8,989,052	13.309	-0.28%
2021-01-05	14.26	14.24	14.26	12.52	14.40	13,214,077	182,133,011	13.783	13.39	13.37	13.39	11.76	13.52	14,070,032	12.945	10.89%
2021-01-04	12.86	12.84	12.86	12.30	13.36	8,866,700	112,902,642	12.733	12.08	12.06	12.08	11.55	12.55	9,441,049	11.959	-4.46%
2020-12-31	13.46	13.32	13.46	12.50	13.46	3,450,000	44,695,280	12.955	12.64	12.51	12.64	11.74	12.64	3,673,477	12.167	6.15%
2020-12-30	12.68	12.66	12.68	12.20	12.86	3,042,744	38,101,975	12.522	11.91	11.89	11.91	11.46	12.08	3,239,841	11.760	1.44%
2020-12-29	12.50	12.46	12.50	12.04	12.60	4,284,000	52,699,540	12.301	11.74	11.70	11.74	11.31	11.83	4,561,500	11.553	1.63%
2020-12-28	12.30	12.30	12.32	12.10	12.74	4,101,000	50,369,360	12.282	11.55	11.55	11.57	11.36	11.96	4,366,646	11.535	-2.38%
2020-12-24	12.60	12.60	12.62	12.48	13.26	3,387,682	42,826,439	12.642	11.83	11.83	11.85	11.72	12.45	3,607,122	11.873	-3.23%
2020-12-23	13.02	13.02	13.04	12.84	13.42	3,396,262	44,345,718	13.057	12.23	12.23	12.25	12.06	12.60	3,616,258	12.263	0.00%
2020-12-22	13.02	12.98	13.02	12.74	13.48	4,795,000	62,549,800	13.045	12.23	12.19	12.23	11.96	12.66	5,105,601	12.251	-0.61%
2020-12-21	13.10	13.10	13.16	13.10	13.96	7,032,618	93,295,315	13.266	12.30	12.30	12.36	12.30	13.11	7,488,163	12.459	-6.03%
2020-12-18	13.94	13.90	13.94	13.40	14.30	10,909,287	150,887,808	13.831	13.09	13.05	13.09	12.58	13.43	11,615,947	12.990	1.60%
2020-12-17	13.72	13.72	13.76	12.86	14.08	15,833,082	216,133,971	13.651	12.89	12.89	12.92	12.08	13.22	16,858,686	12.820	6.03%
2020-12-16	12.94	12.94	12.96	12.68	13.22	6,516,000	84,111,520	12.908	12.15	12.15	12.17	11.91	12.42	6,938,080	12.123	1.89%
2020-12-15	12.70	12.68	12.70	11.82	12.90	12,703,904	160,917,389	12.667	11.93	11.91	11.93	11.10	12.12	13,526,812	11.896	6.72%
2020-12-14	11.90	11.90	11.92	11.90	12.24	3,272,111	39,409,978	12.044	11.18	11.18	11.19	11.18	11.50	3,484,065	11.311	-2.78%
2020-12-11	12.24	12.22	12.24	12.16	12.44	1,618,562	19,817,467	12.244	11.50	11.48	11.50	11.42	11.68	1,723,406	11.499	0.33%
2020-12-10	12.20	12.18	12.20	12.10	12.64	3,068,348	37,450,566	12.205	11.46	11.44	11.46	11.36	11.87	3,267,103	11.463	-1.45%
2020-12-09	12.38	12.34	12.40	12.28	12.64	3,175,279	39,409,014	12.411	11.63	11.59	11.65	11.53	11.87	3,380,961	11.656	0.49%
2020-12-08	12.32	12.32	12.34	12.24	12.96	6,028,926	74,704,889	12.391	11.57	11.57	11.59	11.50	12.17	6,419,456	11.637	-4.20%
2020-12-07	12.86	12.86	12.88	12.54	13.60	6,098,141	78,482,031	12.870	12.08	12.08	12.10	11.78	12.77	6,493,154	12.087	-4.60%
2020-12-04	13.48	13.44	13.48	13.18	13.56	5,473,336	73,227,915	13.379	12.66	12.62	12.66	12.38	12.74	5,827,877	12.565	1.97%
2020-12-03	13.22	13.18	13.22	12.82	13.40	5,677,247	74,571,559	13.135	12.42	12.38	12.42	12.04	12.58	6,044,996	12.336	2.80%
2020-12-02	12.86	12.86	12.90	12.72	13.58	8,286,000	107,251,020	12.944	12.08	12.08	12.12	11.95	12.75	8,822,734	12.156	-3.31%
2020-12-01	13.30	13.26	13.30	12.08	13.38	15,785,390	204,421,188	12.950	12.49	12.45	12.49	11.35	12.57	16,807,904	12.162	8.48%
2020-11-30	12.26	12.24	12.26	11.80	12.44	15,493,690	189,352,436	12.221	11.51	11.50	11.51	11.08	11.68	16,497,309	11.478	4.61%
2020-11-27	11.72	11.70	11.72	11.12	11.86	13,750,649	159,091,658	11.570	11.01	10.99	11.01	10.44	11.14	14,641,361	10.866	3.72%
2020-11-26	11.30	11.30	11.32	11.20	12.72	27,179,000	317,840,520	11.694	10.61	10.61	10.63	10.52	11.95	28,939,547	10.983	-9.74%
2020-11-25	12.52	12.50	12.52	12.02	14.56	28,003,475	365,758,390	13.061	11.76	11.74	11.76	11.29	13.67	29,817,428	12.267	-15.63%
2020-11-24	14.84	14.80	14.84	14.44	15.58	7,520,953	112,497,155	14.958	13.94	13.90	13.94	13.56	14.63	8,008,130	14.048	-4.75%
2020-11-23	15.58	15.56	15.58	15.38	16.22	5,736,460	88,994,964	15.514	14.63	14.61	14.63	14.44	15.23	6,108,045	14.570	-2.14%
2020-11-20	15.92	15.90	15.92	15.42	16.20	4,620,622	73,184,789	15.839	14.95	14.93	14.95	14.48	15.21	4,919,927	14.875	2.05%
2020-11-19	15.60	15.58	15.60	15.12	16.36	6,771,300	104,797,525	15.477	14.65	14.63	14.65	14.20	15.36	7,209,918	14.535	-4.65%
2020-11-18	16.36	16.34	16.36	15.94	16.66	4,638,800	75,148,632	16.200	15.36	15.35	15.36	14.97	15.65	4,939,283	15.214	-0.37%
2020-11-17	16.42	16.38	16.42	15.90	16.94	5,338,524	86,595,442	16.221	15.42	15.38	15.42	14.93	15.91	5,684,332	15.234	-1.91%
2020-11-16	16.74	16.74	16.76	16.40	17.70	6,712,776	111,887,459	16.668	15.72	15.72	15.74	15.40	16.62	7,147,603	15.654	-3.79%
2020-11-13	17.40	17.34	17.40	16.86	17.48	4,019,051	69,277,036	17.237	16.34	16.29	16.34	15.83	16.42	4,279,389	16.189	1.40%
2020-11-12	17.16	17.10	17.16	16.50	17.40	7,078,000	119,934,620	16.945	16.12	16.06	16.12	15.50	16.34	7,536,484	15.914	5.28%
2020-11-11	16.30	16.00	16.30	16.00	17.04	5,339,705	88,088,858	16.497	15.31	15.03	15.31	15.03	16.00	5,685,590	15.493	-2.86%
2020-11-10	16.78	16.70	16.78	15.54	16.90	11,924,870	192,880,159	16.175	15.76	15.68	15.76	14.59	15.87	12,697,315	15.191	2.07%
2020-11-09	16.44	16.40	16.44	16.18	17.04	6,449,592	105,623,637	16.377	15.44	15.40	15.44	15.20	16.00	6,867,371	15.381	-1.20%
2020-11-06	16.64	16.62	16.64	16.40	18.00	10,338,056	174,612,431	16.890	15.63	15.61	15.63	15.40	16.90	11,007,714	15.863	-7.45%
2020-11-05	17.98	17.92	17.98	17.32	19.60	9,560,300	173,149,394	18.111	16.89	16.83	16.89	16.27	18.41	10,179,578	17.009	-3.95%
2020-11-04	18.72	18.70	18.72	18.08	18.88	4,883,075	90,410,856	18.515	17.58	17.56	17.58	16.98	17.73	5,199,381	17.389	4.12%
2020-11-03	17.98	17.98	18.08	17.02	18.32	4,050,406	72,263,631	17.841	16.89	16.89	16.98	15.98	17.21	4,312,775	16.756	4.41%
2020-11-02	17.22	17.22	17.24	16.84	17.58	4,956,126	85,203,279	17.192	16.17	16.17	16.19	15.82	16.51	5,277,164	16.146	-0.35%
2020-10-30	17.28	17.28	17.30	17.20	18.58	5,983,688	105,387,346	17.612	16.23	16.23	16.25	16.15	17.45	6,371,287	16.541	-5.05%
2020-10-29	18.20	18.16	18.20	17.80	18.48	3,556,980	64,220,940	18.055	17.09	17.06	17.09	16.72	17.36	3,787,387	16.957	-0.33%
2020-10-28	18.26	18.24	18.26	18.02	18.76	3,922,000	71,789,880	18.304	17.15	17.13	17.15	16.92	17.62	4,176,051	17.191	-1.08%
2020-10-27	18.46	18.44	18.46	18.02	18.76	5,163,605	94,528,992	18.307	17.34	17.32	17.34	16.92	17.62	5,498,083	17.193	-1.07%
2020-10-23	18.66	18.56	18.66	18.22	19.82	6,989,050	131,045,093	18.750	17.52	17.43	17.52	17.11	18.61	7,441,773	17.609	-5.09%
2020-10-22	19.66	19.50	19.66	18.86	19.72	3,195,515	62,042,551	19.416	18.46	18.31	18.46	17.71	18.52	3,402,508	18.234	1.24%
2020-10-21	19.42	19.38	19.42	19.22	20.45	6,951,000	135,681,050	19.520	18.24	18.20	18.24	18.05	19.21	7,401,258	18.332	-3.62%
2020-10-20	20.15	20.10	20.15	19.68	20.85	3,106,777	63,058,213	20.297	18.92	18.88	18.92	18.48	19.58	3,308,022	19.062	-0.25%
2020-10-19	20.20	20.10	20.25	20.00	22.60	8,502,000	176,695,360	20.783	18.97	18.88	19.02	18.78	21.23	9,052,725	19.518	-11.40%
2020-10-16	22.80	22.65	22.80	22.00	23.30	2,487,125	55,962,375	22.501	21.41	21.27	21.41	20.66	21.88	2,648,231	21.132	1.33%
2020-10-15	22.50	22.50	22.70	22.30	23.50	2,959,200	67,271,490	22.733	21.13	21.13	21.32	20.94	22.07	3,150,885	21.350	-2.81%
2020-10-14	23.15	23.15	23.20	22.60	23.50	5,281,486	122,119,131	23.122	21.74	21.74	21.79	21.23	22.07	5,623,599	21.715	-0.64%
2020-10-12	23.30	23.30	23.45	22.20	23.50	7,091,293	163,663,328	23.079	21.88	21.88	22.02	20.85	22.07	7,550,639	21.675	4.48%
2020-10-09	22.30	22.25	22.30	21.05	22.65	6,944,103	153,818,755	22.151	20.94	20.90	20.94	19.77	21.27	7,393,914	20.803	4.94%
2020-10-08	21.25	21.25	21.30	20.80	21.70	2,338,139	49,491,475	21.167	19.96	19.96	20.00	19.53	20.38	2,489,594	19.879	-0.70%
2020-10-07	21.40	21.35	21.40	20.80	21.50	3,776,119	80,188,116	21.236	20.10	20.05	20.10	19.53	20.19	4,020,721	19.944	1.42%
2020-10-06	21.10	21.10	21.30	20.30	21.65	4,047,152	85,428,946	21.108	19.82	19.82	20.00	19.07	20.33	4,309,310	19.824	4.71%
2020-10-05	20.15	20.10	20.15	19.42	20.15	1,776,026	35,370,448	19.916	18.92	18.88	18.92	18.24	18.92	1,891,070	18.704	1.87%
2020-09-30	19.78	19.78	19.80	18.70	20.15	2,556,000	50,484,800	19.751	18.58	18.58	18.60	17.56	18.92	2,721,567	18.550	3.56%
2020-09-29	19.10	19.00	19.10	18.54	19.24	1,978,000	37,523,680	18.971	17.94	17.84	17.94	17.41	18.07	2,106,127	17.816	0.74%
2020-09-28	18.96	18.92	18.96	18.76	19.80	2,802,512	53,179,806	18.976	17.81	17.77	17.81	17.62	18.60	2,984,047	17.821	-2.17%
2020-09-25	19.38	19.20	19.38	18.90	20.15	3,773,000	73,085,520	19.371	18.20	18.03	18.20	17.75	18.92	4,017,400	18.192	-1.72%
2020-09-24	19.72	19.70	19.74	19.18	20.20	6,878,725	135,391,159	19.683	18.52	18.50	18.54	18.01	18.97	7,324,301	18.485	-2.86%
2020-09-23	20.30	20.25	20.30	19.80	20.45	2,982,585	59,973,689	20.108	19.07	19.02	19.07	18.60	19.21	3,175,785	18.885	1.70%
2020-09-22	19.96	19.96	19.98	19.70	20.95	3,013,080	60,647,424	20.128	18.75	18.75	18.76	18.50	19.68	3,208,255	18.904	-3.11%
2020-09-21	20.60	20.50	20.60	20.40	21.30	4,238,046	87,928,456	20.747	19.35	19.25	19.35	19.16	20.00	4,512,570	19.485	-0.48%
2020-09-18	20.70	20.60	20.70	19.62	21.00	4,219,450	86,445,305	20.487	19.44	19.35	19.44	18.43	19.72	4,492,769	19.241	3.81%
2020-09-17	19.94	19.92	19.94	19.86	20.60	2,928,710	58,508,723	19.978	18.73	18.71	18.73	18.65	19.35	3,118,420	18.762	-1.29%
2020-09-16	20.20	20.15	20.20	19.44	20.65	4,361,939	88,122,535	20.203	18.97	18.92	18.97	18.26	19.39	4,644,488	18.974	3.27%
2020-09-15	19.56	19.54	19.56	19.12	19.90	3,458,100	67,231,786	19.442	18.37	18.35	18.37	17.96	18.69	3,682,102	18.259	-0.20%
2020-09-14	19.60	19.54	19.62	18.72	19.86	3,252,877	63,646,809	19.566	18.41	18.35	18.43	17.58	18.65	3,463,585	18.376	2.94%
2020-09-11	19.04	19.04	19.06	17.90	19.30	4,522,345	84,604,090	18.708	17.88	17.88	17.90	16.81	18.13	4,815,284	17.570	5.43%
2020-09-10	18.06	18.06	18.12	18.04	19.34	2,753,400	51,144,028	18.575	16.96	16.96	17.02	16.94	18.16	2,931,754	17.445	-1.74%
2020-09-09	18.38	18.32	18.38	17.82	18.60	5,548,250	100,874,695	18.181	17.26	17.21	17.26	16.74	17.47	5,907,643	17.075	-2.23%
2020-09-08	18.80	18.76	18.80	18.44	19.46	3,662,000	68,850,596	18.801	17.66	17.62	17.66	17.32	18.28	3,899,210	17.658	-2.59%
2020-09-07	19.30	19.30	19.32	18.98	19.88	5,061,853	97,896,296	19.340	18.13	18.13	18.14	17.83	18.67	5,389,740	18.163	-2.82%
2020-09-04	19.86	19.86	19.88	19.42	20.30	6,102,000	120,830,700	19.802	18.65	18.65	18.67	18.24	19.07	6,497,263	18.597	-4.98%
2020-09-03	20.90	20.75	20.90	20.65	21.45	4,258,688	89,416,642	20.996	19.63	19.49	19.63	19.39	20.15	4,534,549	19.719	-0.48%
2020-09-02	21.00	21.00	21.10	19.88	21.30	9,491,348	198,501,542	20.914	19.72	19.72	19.82	18.67	20.00	10,106,159	19.642	5.63%
2020-09-01	19.88	19.78	19.88	19.56	20.30	3,296,406	65,495,255	19.869	18.67	18.58	18.67	18.37	19.07	3,509,934	18.660	0.30%
2020-08-31	19.82	19.58	19.82	19.54	20.80	9,237,392	185,036,095	20.031	18.61	18.39	18.61	18.35	19.53	9,835,753	18.813	-0.90%
2020-08-28	20.00	20.00	20.05	18.66	20.30	5,865,504	115,643,379	19.716	18.78	18.78	18.83	17.52	19.07	6,245,448	18.516	1.52%
2020-08-27	19.70	19.68	19.70	18.56	19.88	9,079,000	175,056,720	19.281	18.50	18.48	18.50	17.43	18.67	9,667,101	18.109	0.41%
2020-08-26	19.62	19.62	19.64	19.50	21.30	6,909,697	137,472,322	19.896	18.43	18.43	18.45	18.31	20.00	7,357,279	18.685	-6.57%
2020-08-25	21.00	20.90	21.00	19.50	22.80	17,620,260	366,588,023	20.805	19.72	19.63	19.72	18.31	21.41	18,761,630	19.539	-2.78%
2020-08-24	21.60	21.60	21.65	20.50	22.20	11,787,896	253,100,985	21.471	20.29	20.29	20.33	19.25	20.85	12,551,469	20.165	0.93%
2020-08-21	21.40	21.35	21.40	19.52	21.60	14,229,487	292,610,254	20.564	20.10	20.05	20.10	18.33	20.29	15,151,216	19.313	10.08%
2020-08-20	19.44	19.42	19.44	18.76	20.30	9,738,608	188,117,768	19.317	18.26	18.24	18.26	17.62	19.07	10,369,436	18.142	-2.02%
2020-08-19	19.84	19.82	19.86	19.62	21.50	8,600,313	172,524,702	20.060	18.63	18.61	18.65	18.43	20.19	9,157,407	18.840	-5.52%
2020-08-18	21.00	21.00	21.05	19.76	21.05	9,428,728	193,035,912	20.473	19.72	19.72	19.77	18.56	19.77	10,039,483	19.228	6.71%
2020-08-17	19.68	19.64	19.68	19.20	19.88	8,939,318	174,307,843	19.499	18.48	18.45	18.48	18.03	18.67	9,518,371	18.313	-0.40%
2020-08-14	19.76	19.72	19.76	19.56	20.80	6,196,471	123,665,317	19.957	18.56	18.52	18.56	18.37	19.53	6,597,854	18.743	-2.90%
2020-08-13	20.35	20.25	20.35	19.86	20.60	4,931,242	99,174,079	20.111	19.11	19.02	19.11	18.65	19.35	5,250,668	18.888	0.99%
2020-08-12	20.15	20.10	20.15	19.30	20.80	10,624,000	211,907,768	19.946	18.92	18.88	18.92	18.13	19.53	11,312,180	18.733	-2.89%
2020-08-11	20.75	20.75	20.80	20.45	21.35	6,696,337	139,619,293	20.850	19.49	19.49	19.53	19.21	20.05	7,130,099	19.582	-0.48%
2020-08-10	20.85	20.80	20.85	20.70	21.45	4,943,769	103,667,732	20.969	19.58	19.53	19.58	19.44	20.15	5,264,007	19.694	-2.11%
2020-08-07	21.30	21.25	21.30	20.70	21.75	5,576,185	118,090,240	21.178	20.00	19.96	20.00	19.44	20.43	5,937,388	19.889	-2.07%
2020-08-06	21.75	21.70	21.75	21.35	22.00	4,687,069	101,413,030	21.637	20.43	20.38	20.43	20.05	20.66	4,990,679	20.320	-1.14%
2020-08-05	22.00	21.95	22.00	20.90	22.15	8,368,749	181,628,794	21.703	20.66	20.61	20.66	19.63	20.80	8,910,843	20.383	2.09%
2020-08-04	21.55	21.40	21.55	21.10	22.35	8,369,975	180,062,136	21.513	20.24	20.10	20.24	19.82	20.99	8,912,148	20.204	-2.05%
2020-08-03	22.00	21.95	22.00	20.65	22.95	19,585,815	420,670,946	21.478	20.66	20.61	20.66	19.39	21.55	20,854,506	20.172	-2.87%
2020-07-31	22.65	22.65	22.70	22.45	24.30	18,220,291	421,596,544	23.139	21.27	21.27	21.32	21.08	22.82	19,400,528	21.731	-5.03%
2020-07-30	23.85	23.80	23.85	23.65	26.25	11,978,627	291,581,832	24.342	22.40	22.35	22.40	22.21	24.65	12,754,554	22.861	-6.10%
2020-07-29	25.40	25.30	25.40	24.05	25.70	4,009,931	101,007,187	25.189	23.85	23.76	23.85	22.59	24.14	4,269,678	23.657	5.18%
2020-07-28	24.15	24.10	24.15	23.60	24.75	5,681,144	137,936,978	24.280	22.68	22.63	22.68	22.16	23.24	6,049,146	22.803	2.33%
2020-07-27	23.60	23.60	23.80	23.40	24.90	5,398,264	129,151,949	23.925	22.16	22.16	22.35	21.98	23.39	5,747,942	22.469	-5.22%
2020-07-24	24.90	24.75	24.90	23.00	26.05	15,480,101	377,638,879	24.395	23.39	23.24	23.39	21.60	24.47	16,482,840	22.911	-5.68%
2020-07-23	26.40	26.35	26.40	25.30	26.50	3,410,269	89,019,976	26.104	24.79	24.75	24.79	23.76	24.89	3,631,173	24.515	2.33%
2020-07-22	25.80	25.75	25.80	25.60	26.95	4,016,830	106,539,027	26.523	24.23	24.18	24.23	24.04	25.31	4,277,024	24.910	-1.15%
2020-07-21	26.10	26.05	26.10	25.25	26.55	5,876,166	153,746,024	26.164	24.51	24.47	24.51	23.71	24.93	6,256,800	24.573	4.19%
2020-07-20	25.05	25.00	25.05	24.30	25.80	5,620,067	141,464,525	25.171	23.53	23.48	23.53	22.82	24.23	5,984,112	23.640	0.20%
2020-07-17	25.00	24.95	25.00	24.00	25.35	4,201,790	104,124,248	24.781	23.48	23.43	23.48	22.54	23.81	4,473,965	23.273	3.52%
2020-07-16	24.15	23.85	24.15	23.65	25.60	7,639,030	186,278,315	24.385	22.68	22.40	22.68	22.21	24.04	8,133,856	22.902	-4.55%
2020-07-15	25.30	25.30	25.35	25.10	26.75	6,022,410	154,378,489	25.634	23.76	23.76	23.81	23.57	25.12	6,412,518	24.075	-2.88%
2020-07-14	26.05	25.95	26.05	25.65	27.35	6,433,980	168,919,407	26.254	24.47	24.37	24.47	24.09	25.69	6,850,747	24.657	-3.52%
2020-07-13	27.00	26.95	27.00	25.90	27.00	4,895,711	130,011,675	26.556	25.36	25.31	25.36	24.32	25.36	5,212,836	24.941	1.89%
2020-07-10	26.50	26.35	26.50	26.20	27.30	4,282,999	114,616,473	26.761	24.89	24.75	24.89	24.61	25.64	4,560,434	25.133	-1.67%
2020-07-09	26.95	26.90	26.95	25.60	27.65	8,927,553	237,246,781	26.575	25.31	25.26	25.31	24.04	25.97	9,505,844	24.958	-0.19%
2020-07-08	27.00	26.95	27.00	25.15	27.00	7,540,563	198,415,266	26.313	25.36	25.31	25.36	23.62	25.36	8,029,010	24.712	7.78%
2020-07-07	25.05	25.00	25.10	24.40	25.85	7,994,490	200,340,825	25.060	23.53	23.48	23.57	22.92	24.28	8,512,341	23.535	-2.53%
2020-07-06	25.70	25.60	25.70	25.20	27.35	9,898,120	257,452,959	26.010	24.14	24.04	24.14	23.67	25.69	10,539,281	24.428	-5.51%
2020-07-03	27.20	27.15	27.20	25.35	27.25	7,074,875	187,039,656	26.437	25.55	25.50	25.55	23.81	25.59	7,533,157	24.829	5.02%
2020-07-02	25.90	25.85	25.90	24.65	27.10	11,366,000	296,526,300	26.089	24.32	24.28	24.32	23.15	25.45	12,102,244	24.502	5.07%
2020-06-30	24.65	24.65	24.80	24.45	25.90	8,166,466	203,225,231	24.885	23.15	23.15	23.29	22.96	24.32	8,695,457	23.371	-1.40%
2020-06-29	25.00	25.00	25.05	23.35	25.30	7,694,345	187,786,707	24.406	23.48	23.48	23.53	21.93	23.76	8,192,754	22.921	3.52%
2020-06-26	24.15	24.15	24.20	23.85	25.35	4,210,463	102,930,731	24.446	22.68	22.68	22.73	22.40	23.81	4,483,200	22.959	-2.23%
2020-06-24	24.70	24.70	24.75	22.70	25.00	9,320,722	225,606,240	24.205	23.20	23.20	23.24	21.32	23.48	9,924,481	22.732	7.39%
2020-06-23	23.00	22.95	23.00	22.40	23.25	4,138,873	94,130,145	22.743	21.60	21.55	21.60	21.04	21.84	4,406,973	21.359	-1.08%
2020-06-22	23.25	23.20	23.25	22.80	24.25	4,380,075	101,965,240	23.279	21.84	21.79	21.84	21.41	22.77	4,663,799	21.863	-2.52%
2020-06-19	23.85	23.80	23.85	21.60	23.95	9,480,961	218,485,256	23.045	22.40	22.35	22.40	20.29	22.49	10,095,100	21.643	8.66%
2020-06-18	21.95	21.90	22.00	21.45	22.75	3,928,357	86,252,579	21.956	20.61	20.57	20.66	20.15	21.37	4,182,820	20.621	-1.46%
2020-06-17	22.35	22.35	22.40	22.05	23.10	6,480,931	145,722,448	22.485	20.92	20.92	20.97	20.64	21.62	6,923,975	21.046	0.68%
2020-06-16	22.20	22.15	22.20	21.05	22.25	7,630,710	164,519,205	21.560	20.78	20.73	20.78	19.70	20.83	8,152,354	20.181	3.02%
2020-06-15	21.55	21.50	21.55	21.15	22.85	6,804,699	148,053,687	21.758	20.17	20.12	20.17	19.80	21.39	7,269,876	20.365	-4.22%
2020-06-12	22.50	22.50	22.55	21.00	22.70	3,977,976	88,789,966	22.320	21.06	21.06	21.11	19.66	21.25	4,249,915	20.892	2.97%
2020-06-11	21.85	21.80	21.85	21.60	22.70	6,945,000	153,284,450	22.071	20.45	20.41	20.45	20.22	21.25	7,419,768	20.659	-2.02%
2020-06-10	22.30	22.25	22.30	22.05	23.15	5,750,000	129,176,950	22.466	20.87	20.83	20.87	20.64	21.67	6,143,076	21.028	-1.98%
2020-06-09	22.75	22.60	22.75	22.45	23.10	2,952,000	67,201,050	22.765	21.29	21.15	21.29	21.01	21.62	3,153,802	21.308	0.66%
2020-06-08	22.60	22.60	22.65	22.20	23.65	4,400,177	100,538,290	22.849	21.15	21.15	21.20	20.78	22.14	4,700,978	21.387	-3.00%
2020-06-05	23.30	23.25	23.30	23.00	24.50	4,719,684	110,663,498	23.447	21.81	21.76	21.81	21.53	22.93	5,042,327	21.947	-1.89%
2020-06-04	23.75	23.60	23.75	23.40	24.50	4,846,306	116,013,939	23.939	22.23	22.09	22.23	21.90	22.93	5,177,605	22.407	-1.86%
2020-06-03	24.20	24.10	24.20	23.50	24.55	3,844,800	92,611,510	24.087	22.65	22.56	22.65	22.00	22.98	4,107,635	22.546	0.00%
2020-06-02	24.20	24.05	24.20	23.15	24.25	4,571,411	109,463,811	23.945	22.65	22.51	22.65	21.67	22.70	4,883,918	22.413	3.42%
2020-06-01	23.40	23.35	23.40	23.15	24.75	9,833,750	233,218,237	23.716	21.90	21.86	21.90	21.67	23.17	10,505,996	22.199	-1.06%
2020-05-29	23.65	23.60	23.65	21.40	23.70	37,591,784	882,671,971	23.480	22.14	22.09	22.14	20.03	22.18	40,161,599	21.978	7.74%
2020-05-28	21.95	21.90	21.95	21.00	23.15	10,543,990	231,177,321	21.925	20.55	20.50	20.55	19.66	21.67	11,264,789	20.522	-1.13%
2020-05-27	22.20	22.20	22.25	21.95	23.85	7,057,684	159,392,582	22.584	20.78	20.78	20.83	20.55	22.32	7,540,155	21.139	-6.13%
2020-05-26	23.65	23.60	23.65	22.80	24.40	6,352,717	149,089,991	23.469	22.14	22.09	22.14	21.34	22.84	6,786,996	21.967	0.85%
2020-05-25	23.45	23.35	23.45	22.00	23.60	6,637,538	153,145,482	23.073	21.95	21.86	21.95	20.59	22.09	7,091,287	21.596	2.40%
2020-05-22	22.90	22.90	22.95	22.35	24.50	9,257,155	215,361,730	23.264	21.43	21.43	21.48	20.92	22.93	9,889,984	21.776	-4.58%
2020-05-21	24.00	23.90	24.00	22.90	25.60	11,869,000	284,977,700	24.010	22.46	22.37	22.46	21.43	23.96	12,680,378	22.474	-3.61%
2020-05-20	24.90	24.90	24.95	24.45	25.90	7,100,042	180,353,207	25.402	23.31	23.31	23.35	22.89	24.24	7,585,409	23.776	1.63%
2020-05-19	24.50	24.50	24.60	24.20	25.45	5,286,000	131,043,850	24.791	22.93	22.93	23.03	22.65	23.82	5,647,357	23.204	0.00%
2020-05-18	24.50	24.40	24.50	23.85	24.85	6,148,000	148,694,300	24.186	22.93	22.84	22.93	22.32	23.26	6,568,284	22.638	0.41%
2020-05-15	24.40	24.35	24.40	23.70	24.80	6,589,000	160,222,246	24.317	22.84	22.79	22.84	22.18	23.21	7,039,431	22.761	2.52%
2020-05-14	23.80	23.80	23.85	23.00	23.85	3,905,000	91,843,700	23.520	22.28	22.28	22.32	21.53	22.32	4,171,950	22.015	2.59%
2020-05-13	23.20	23.15	23.20	22.40	23.60	9,016,000	209,083,116	23.190	21.72	21.67	21.72	20.97	22.09	9,632,344	21.706	2.65%
2020-05-12	22.60	22.55	22.60	20.55	22.75	11,894,066	262,328,032	22.055	21.15	21.11	21.15	19.24	21.29	12,707,157	20.644	8.65%
2020-05-11	20.80	20.75	20.80	20.00	22.20	8,902,000	185,366,000	20.823	19.47	19.42	19.47	18.72	20.78	9,510,550	19.491	-4.37%
2020-05-08	21.75	21.75	21.85	21.30	22.10	6,016,045	130,585,272	21.706	20.36	20.36	20.45	19.94	20.69	6,427,308	20.317	-0.68%
2020-05-07	21.90	21.85	21.90	21.20	21.90	4,906,000	105,911,250	21.588	20.50	20.45	20.50	19.84	20.50	5,241,380	20.207	2.10%
2020-05-06	21.45	21.40	21.45	20.15	21.50	12,133,110	254,093,704	20.942	20.08	20.03	20.08	18.86	20.12	12,962,543	19.602	6.72%
2020-05-05	20.10	20.05	20.10	19.94	20.75	2,864,993	57,920,230	20.217	18.81	18.77	18.81	18.66	19.42	3,060,847	18.923	0.50%
2020-05-04	20.00	20.00	20.05	19.28	20.90	9,940,162	198,732,793	19.993	18.72	18.72	18.77	18.05	19.56	10,619,682	18.714	-5.21%
2020-04-29	21.10	21.05	21.10	20.85	21.95	43,624,662	919,429,118	21.076	19.75	19.70	19.75	19.52	20.55	46,606,892	19.727	-7.25%
2020-04-28	22.75	22.75	22.80	22.40	23.05	6,658,000	151,214,644	22.712	21.29	21.29	21.34	20.97	21.58	7,113,148	21.258	-0.22%
2020-04-27	22.80	22.75	22.80	21.90	23.00	7,563,088	169,800,331	22.451	21.34	21.29	21.34	20.50	21.53	8,080,109	21.015	1.33%
2020-04-24	22.50	22.50	22.55	22.45	23.50	5,369,850	123,395,633	22.979	21.06	21.06	21.11	21.01	22.00	5,736,939	21.509	-3.02%
2020-04-23	23.20	23.15	23.20	22.85	24.15	6,878,190	161,892,846	23.537	21.72	21.67	21.72	21.39	22.60	7,348,391	22.031	-0.85%
2020-04-22	23.40	23.35	23.40	21.70	23.60	8,695,600	199,271,838	22.916	21.90	21.86	21.90	20.31	22.09	9,290,041	21.450	5.17%
2020-04-21	22.25	22.25	22.35	21.70	22.45	5,590,243	123,646,752	22.118	20.83	20.83	20.92	20.31	21.01	5,972,398	20.703	-0.89%
2020-04-20	22.45	22.45	22.50	20.40	22.60	11,082,092	244,034,569	22.021	21.01	21.01	21.06	19.09	21.15	11,839,676	20.612	8.72%
2020-04-17	20.65	20.65	20.70	20.25	21.40	7,011,000	145,135,950	20.701	19.33	19.33	19.38	18.95	20.03	7,490,280	19.377	-0.72%
2020-04-16	20.80	20.70	20.80	19.92	21.20	5,424,085	111,320,014	20.523	19.47	19.38	19.47	18.65	19.84	5,794,881	19.210	2.21%
2020-04-15	20.35	20.30	20.35	19.82	21.65	10,180,257	209,128,991	20.543	19.05	19.00	19.05	18.55	20.26	10,876,190	19.228	-4.46%
2020-04-14	21.30	21.25	21.30	18.90	21.35	12,543,794	254,197,934	20.265	19.94	19.89	19.94	17.69	19.98	13,401,301	18.968	13.18%
2020-04-09	18.82	18.82	18.86	18.50	19.44	6,434,000	121,807,220	18.932	17.62	17.62	17.65	17.32	18.20	6,873,835	17.720	-1.57%
2020-04-08	19.12	19.06	19.12	18.66	19.54	7,306,966	138,703,248	18.982	17.90	17.84	17.90	17.47	18.29	7,806,478	17.768	-0.10%
2020-04-07	19.14	19.12	19.14	18.34	20.45	13,368,446	254,273,862	19.020	17.92	17.90	17.92	17.17	19.14	14,282,328	17.803	-1.54%
2020-04-06	19.44	19.44	19.48	18.00	19.64	10,387,183	198,522,643	19.112	18.20	18.20	18.23	16.85	18.38	11,097,262	17.889	9.46%
2020-04-03	17.76	17.74	17.76	17.52	18.78	7,560,400	137,936,987	18.245	16.62	16.60	16.62	16.40	17.58	8,077,237	17.077	1.37%
2020-04-02	17.52	17.50	17.52	16.60	17.62	4,894,000	84,762,394	17.320	16.40	16.38	16.40	15.54	16.49	5,228,559	16.211	3.91%
2020-04-01	16.86	16.86	16.90	16.48	17.64	6,533,787	112,000,338	17.142	15.78	15.78	15.82	15.43	16.51	6,980,444	16.045	-0.82%
2020-03-31	17.00	16.96	17.00	15.78	17.10	9,636,000	160,882,080	16.696	15.91	15.87	15.91	14.77	16.01	10,294,727	15.628	6.25%
2020-03-30	16.00	15.96	16.00	15.52	16.24	5,418,000	86,378,360	15.943	14.98	14.94	14.98	14.53	15.20	5,788,380	14.923	0.00%
2020-03-27	16.00	16.00	16.02	15.88	16.48	5,516,000	88,985,080	16.132	14.98	14.98	14.99	14.86	15.43	5,893,080	15.100	1.01%
2020-03-26	15.84	15.82	15.84	15.72	16.32	8,938,176	143,228,274	16.024	14.83	14.81	14.83	14.71	15.28	9,549,199	14.999	-4.69%
2020-03-25	16.62	16.60	16.62	15.10	16.62	12,681,489	201,692,584	15.904	15.56	15.54	15.56	14.13	15.56	13,548,409	14.887	7.78%
2020-03-24	15.42	15.40	15.42	15.02	16.30	8,931,985	139,648,884	15.635	14.43	14.41	14.43	14.06	15.26	9,542,585	14.634	-1.15%
2020-03-23	15.60	15.58	15.60	14.32	15.94	8,362,400	129,097,136	15.438	14.60	14.58	14.60	13.40	14.92	8,934,063	14.450	-0.38%
2020-03-20	15.66	15.56	15.66	14.52	15.66	17,993,020	276,655,652	15.376	14.66	14.56	14.66	13.59	14.66	19,223,043	14.392	8.75%
2020-03-19	14.40	14.38	14.40	13.44	15.18	19,955,974	283,722,452	14.217	13.48	13.46	13.48	12.58	14.21	21,320,186	13.308	-0.96%
2020-03-18	14.54	14.42	14.54	14.32	16.00	10,783,500	165,055,804	15.306	13.61	13.50	13.61	13.40	14.98	11,520,672	14.327	-2.02%
2020-03-17	14.84	14.82	14.84	14.32	16.08	15,540,000	231,743,720	14.913	13.89	13.87	13.89	13.40	15.05	16,602,331	13.959	-3.26%
2020-03-16	15.34	15.34	15.36	15.00	17.32	11,067,000	179,192,280	16.192	14.36	14.36	14.38	14.04	16.21	11,823,552	15.156	-8.69%
2020-03-13	16.80	16.78	16.80	14.60	16.80	14,400,551	228,215,005	15.848	15.73	15.71	15.73	13.67	15.73	15,384,988	14.834	3.45%
2020-03-12	16.24	16.24	16.26	16.02	16.98	11,422,049	186,206,848	16.302	15.20	15.20	15.22	14.99	15.89	12,202,873	15.259	-5.36%
2020-03-11	17.16	17.12	17.16	16.68	17.40	6,682,000	113,994,200	17.060	16.06	16.02	16.06	15.61	16.29	7,138,789	15.968	2.14%
2020-03-10	16.80	16.80	16.82	15.64	17.04	15,256,063	250,424,802	16.415	15.73	15.73	15.74	14.64	15.95	16,298,984	15.364	5.26%
2020-03-09	15.96	15.94	15.96	15.92	17.58	22,575,000	376,899,210	16.695	14.94	14.92	14.94	14.90	16.46	24,118,252	15.627	-7.96%
2020-03-06	17.34	17.30	17.34	16.68	17.56	4,496,028	77,496,316	17.237	16.23	16.19	16.23	15.61	16.44	4,803,381	16.134	2.00%
2020-03-05	17.00	16.96	17.00	16.74	17.80	9,522,000	164,329,160	17.258	15.91	15.87	15.91	15.67	16.66	10,172,934	16.154	1.80%
2020-03-04	16.70	16.66	16.70	16.22	16.82	5,400,050	89,758,242	16.622	15.63	15.59	15.63	15.18	15.74	5,769,203	15.558	2.96%
2020-03-03	16.22	16.22	16.24	16.02	16.80	8,008,680	131,229,989	16.386	15.18	15.18	15.20	14.99	15.73	8,556,162	15.337	1.63%
2020-03-02	15.96	15.96	16.00	15.48	16.42	5,784,432	91,848,395	15.879	14.94	14.94	14.98	14.49	15.37	6,179,862	14.863	-0.99%
2020-02-28	16.12	16.04	16.12	15.38	16.22	11,291,951	178,700,617	15.825	15.09	15.01	15.09	14.40	15.18	12,063,881	14.813	-3.12%
2020-02-27	16.64	16.64	16.66	16.24	16.86	5,935,830	98,123,441	16.531	15.58	15.58	15.59	15.20	15.78	6,341,610	15.473	1.84%
2020-02-26	16.34	16.34	16.36	16.12	17.72	15,856,478	263,960,104	16.647	15.29	15.29	15.31	15.09	16.59	16,940,444	15.582	-9.22%
2020-02-25	18.00	17.98	18.00	15.64	18.26	18,543,157	313,601,748	16.912	16.85	16.83	16.85	14.64	17.09	19,810,787	15.830	14.50%
2020-02-24	15.72	15.70	15.72	15.02	15.80	13,490,000	207,640,700	15.392	14.71	14.70	14.71	14.06	14.79	14,412,191	14.407	3.42%
2020-02-21	15.20	15.20	15.22	15.06	15.86	78,237,000	1,182,395,020	15.113	14.23	14.23	14.25	14.10	14.85	83,585,367	14.146	-6.63%
2020-02-20	16.28	16.28	16.30	15.24	16.50	8,540,500	137,814,460	16.137	15.24	15.24	15.26	14.26	15.44	9,124,338	15.104	6.41%
2020-02-19	15.30	15.30	15.32	14.72	17.12	15,804,500	246,830,910	15.618	14.32	14.32	14.34	13.78	16.02	16,884,913	14.618	9.44%
2020-02-18	13.98	13.98	14.00	13.58	14.20	3,210,000	44,646,760	13.909	13.09	13.09	13.10	12.71	13.29	3,429,439	13.019	2.04%
2020-02-17	13.70	13.70	13.72	13.20	13.80	1,514,000	20,647,360	13.638	12.82	12.82	12.84	12.36	12.92	1,617,499	12.765	3.16%
2020-02-14	13.28	13.28	13.30	13.22	13.84	2,246,000	30,358,600	13.517	12.43	12.43	12.45	12.37	12.95	2,399,539	12.652	-1.34%
2020-02-13	13.46	13.46	13.48	12.82	13.64	3,012,190	39,906,155	13.248	12.60	12.60	12.62	12.00	12.77	3,218,107	12.401	1.51%
2020-02-12	13.26	13.26	13.28	13.10	14.06	9,307,608	126,577,551	13.599	12.41	12.41	12.43	12.26	13.16	9,943,886	12.729	-0.30%
2020-02-11	13.30	13.26	13.30	12.44	13.52	5,758,000	75,229,140	13.065	12.45	12.41	12.45	11.64	12.65	6,151,623	12.229	8.13%
2020-02-10	12.30	12.28	12.30	11.98	12.40	1,736,000	21,182,960	12.202	11.51	11.49	11.51	11.21	11.61	1,854,675	11.421	-1.13%
2020-02-07	12.44	12.44	12.46	12.30	12.56	2,591,039	32,226,825	12.438	11.64	11.64	11.66	11.51	11.76	2,768,165	11.642	-0.80%
2020-02-06	12.54	12.52	12.54	11.82	12.68	2,512,020	31,081,510	12.373	11.74	11.72	11.74	11.06	11.87	2,683,744	11.581	2.28%
2020-02-05	12.26	12.26	12.28	11.98	12.48	3,706,118	45,340,218	12.234	11.48	11.48	11.49	11.21	11.68	3,959,472	11.451	0.99%
2020-02-04	12.14	12.12	12.14	11.44	12.18	3,603,100	43,110,088	11.965	11.36	11.34	11.36	10.71	11.40	3,849,412	11.199	5.38%
2020-02-03	11.52	11.50	11.52	11.08	11.66	2,912,359	33,241,442	11.414	10.78	10.76	10.78	10.37	10.91	3,111,451	10.684	3.41%
2020-01-31	11.14	11.14	11.18	11.12	11.72	2,924,830	33,166,066	11.339	10.43	10.43	10.46	10.41	10.97	3,124,775	10.614	-2.79%
2020-01-30	11.46	11.46	11.48	11.10	12.14	6,465,677	74,176,523	11.472	10.73	10.73	10.75	10.39	11.36	6,907,678	10.738	-5.29%
2020-01-29	12.10	12.10	12.18	11.38	12.40	5,870,000	70,230,440	11.964	11.33	11.33	11.40	10.65	11.61	6,271,280	11.199	-0.49%
2020-01-24	12.16	12.06	12.16	11.70	12.28	2,649,089	31,966,836	12.067	11.38	11.29	11.38	10.95	11.49	2,830,184	11.295	0.33%
2020-01-23	12.12	12.10	12.16	11.68	12.72	4,444,000	53,446,120	12.027	11.34	11.33	11.38	10.93	11.91	4,747,797	11.257	-4.72%
2020-01-22	12.72	12.72	12.74	12.28	12.74	3,501,500	44,215,256	12.628	11.91	11.91	11.92	11.49	11.92	3,740,866	11.820	4.78%
2020-01-21	12.14	12.14	12.16	11.98	12.64	3,688,226	45,156,236	12.243	11.36	11.36	11.38	11.21	11.83	3,940,357	11.460	-1.14%
2020-01-20	12.28	12.28	12.30	12.26	13.02	4,056,992	51,070,386	12.588	11.49	11.49	11.51	11.48	12.19	4,334,332	11.783	-3.61%
2020-01-17	12.74	12.70	12.74	12.30	12.86	5,387,000	67,432,340	12.518	11.92	11.89	11.92	11.51	12.04	5,755,261	11.717	1.11%
2020-01-16	12.60	12.58	12.62	12.30	12.74	6,679,000	83,655,800	12.525	11.79	11.78	11.81	11.51	11.92	7,135,584	11.724	2.94%
2020-01-15	12.24	12.24	12.28	11.28	12.26	7,639,500	91,650,350	11.997	11.46	11.46	11.49	10.56	11.48	8,161,745	11.229	9.09%
2020-01-14	11.22	11.22	11.26	11.10	11.50	5,347,200	60,454,900	11.306	10.50	10.50	10.54	10.39	10.76	5,712,740	10.582	2.00%
2020-01-13	11.00	11.00	11.04	10.42	11.30	6,017,200	66,287,840	11.016	10.30	10.30	10.33	9.753	10.58	6,428,542	10.311	5.77%
2020-01-10	10.40	10.36	10.40	10.06	10.66	5,482,419	57,046,645	10.405	9.735	9.697	9.735	9.416	9.978	5,857,203	9.7396	2.97%
2020-01-09	10.10	10.08	10.10	9.920	10.16	3,762,000	37,724,140	10.028	9.454	9.435	9.454	9.285	9.510	4,019,174	9.3860	2.75%
2020-01-08	9.830	9.790	9.830	9.580	10.00	3,976,450	39,259,264	9.8729	9.201	9.164	9.201	8.967	9.360	4,248,284	9.2412	1.13%
2020-01-07	9.720	9.710	9.720	9.570	9.810	3,028,000	29,412,040	9.7134	9.098	9.089	9.098	8.958	9.182	3,234,997	9.0918	1.99%
2020-01-06	9.530	9.520	9.540	9.350	9.750	3,219,800	30,921,430	9.6035	8.920	8.911	8.930	8.752	9.126	3,439,909	8.9890	-0.10%
2020-01-03	9.540	9.530	9.560	9.240	9.640	5,224,000	49,748,970	9.5232	8.930	8.920	8.948	8.649	9.023	5,581,118	8.9138	3.70%
2020-01-02	9.200	9.200	9.250	8.900	9.450	5,204,000	48,201,080	9.2623	8.611	8.611	8.658	8.331	8.845	5,559,751	8.6696	4.78%
2019-12-31	8.780	8.770	8.780	8.780	8.880	572,000	5,037,180	8.8063	8.218	8.209	8.218	8.218	8.312	611,103	8.2428	-0.79%
2019-12-30	8.850	8.850	8.900	8.770	9.000	1,114,800	9,882,628	8.8649	8.284	8.284	8.331	8.209	8.424	1,191,009	8.2977	-0.67%
2019-12-27	8.910	8.900	8.910	8.840	8.990	1,559,830	13,873,832	8.8945	8.340	8.331	8.340	8.274	8.415	1,666,462	8.3253	0.68%
2019-12-24	8.850	8.850	8.900	8.840	8.990	974,000	8,678,660	8.9103	8.284	8.284	8.331	8.274	8.415	1,040,584	8.3402	-1.56%
2019-12-23	8.990	8.970	8.990	8.600	9.000	3,858,000	34,360,620	8.9063	8.415	8.396	8.415	8.050	8.424	4,121,737	8.3364	4.66%
2019-12-20	8.590	8.580	8.590	8.410	8.840	5,705,544	49,184,664	8.6205	8.040	8.031	8.040	7.872	8.274	6,095,581	8.0689	0.12%
2019-12-19	8.580	8.550	8.580	8.510	8.880	5,721,732	49,550,962	8.6601	8.031	8.003	8.031	7.965	8.312	6,112,876	8.1060	-2.61%
2019-12-18	8.810	8.810	8.820	8.800	9.020	2,620,000	23,215,730	8.8610	8.246	8.246	8.256	8.237	8.443	2,799,106	8.2940	-2.33%
2019-12-17	9.020	9.000	9.040	8.740	9.160	2,648,000	23,878,150	9.0174	8.443	8.424	8.462	8.181	8.574	2,829,020	8.4404	2.50%
2019-12-16	8.800	8.800	8.810	8.800	9.080	1,850,000	16,433,120	8.8828	8.237	8.237	8.246	8.237	8.499	1,976,468	8.3144	-2.22%
2019-12-13	9.000	9.000	9.010	8.910	9.240	2,524,000	22,661,260	8.9783	8.424	8.424	8.433	8.340	8.649	2,696,543	8.4038	-1.32%
2019-12-12	9.120	9.100	9.120	8.710	9.130	3,054,000	27,417,760	8.9777	8.536	8.518	8.536	8.153	8.546	3,262,775	8.4032	3.64%
2019-12-11	8.800	8.800	8.820	8.770	8.970	1,404,000	12,401,880	8.8332	8.237	8.237	8.256	8.209	8.396	1,499,979	8.2680	-0.34%
2019-12-10	8.830	8.820	8.830	8.790	9.040	1,129,200	10,027,464	8.8801	8.265	8.256	8.265	8.228	8.462	1,206,393	8.3119	-1.12%
2019-12-09	8.930	8.860	8.930	8.730	9.240	4,577,997	40,815,551	8.9156	8.359	8.293	8.359	8.171	8.649	4,890,954	8.3451	-2.72%
2019-12-06	9.180	9.180	9.190	8.980	9.290	2,744,207	25,234,094	9.1954	8.593	8.593	8.602	8.405	8.696	2,931,804	8.6070	3.03%
2019-12-05	8.910	8.910	8.960	8.900	9.060	1,098,000	9,849,700	8.9706	8.340	8.340	8.387	8.331	8.480	1,173,060	8.3966	0.11%
2019-12-04	8.900	8.850	8.900	8.850	9.110	1,750,000	15,669,320	8.9539	8.331	8.284	8.331	8.284	8.527	1,869,632	8.3810	-1.22%
2019-12-03	9.010	9.010	9.090	8.830	9.220	2,648,831	24,047,320	9.0785	8.433	8.433	8.508	8.265	8.630	2,829,908	8.4976	-0.22%
2019-12-02	9.030	8.990	9.030	8.720	9.290	3,692,000	33,477,380	9.0675	8.452	8.415	8.452	8.162	8.696	3,944,389	8.4873	2.27%
2019-11-29	8.830	8.830	8.840	8.710	9.460	8,450,491	75,576,596	8.9435	8.265	8.265	8.274	8.153	8.855	9,028,176	8.3712	-6.26%
2019-11-28	9.420	9.340	9.420	9.170	9.570	4,749,501	44,315,874	9.3306	8.817	8.742	8.817	8.583	8.958	5,074,182	8.7336	1.51%
2019-11-27	9.280	9.280	9.300	9.180	9.550	3,969,000	37,073,950	9.3409	8.686	8.686	8.705	8.593	8.939	4,240,325	8.7432	-3.83%
2019-11-26	9.650	9.640	9.650	9.340	9.720	4,694,000	44,647,140	9.5115	9.033	9.023	9.033	8.742	9.098	5,014,887	8.9029	1.58%
2019-11-25	9.500	9.500	9.550	9.450	9.980	4,206,800	40,389,564	9.6010	8.892	8.892	8.939	8.845	9.341	4,494,381	8.9867	-4.81%
2019-11-22	9.980	9.920	9.980	9.730	10.30	4,374,682	43,339,488	9.9069	9.341	9.285	9.341	9.107	9.641	4,673,740	9.2730	-1.77%
2019-11-21	10.16	10.10	10.16	9.710	10.18	4,551,735	45,661,933	10.032	9.510	9.454	9.510	9.089	9.529	4,862,897	9.3899	1.80%
2019-11-20	9.980	9.970	9.980	9.850	10.30	4,718,457	47,329,524	10.031	9.341	9.332	9.341	9.220	9.641	5,041,016	9.3889	-1.96%
2019-11-19	10.18	10.10	10.18	9.800	10.30	5,588,353	56,459,007	10.103	9.529	9.454	9.529	9.173	9.641	5,970,379	9.4565	4.95%
2019-11-18	9.700	9.700	9.710	9.220	9.890	6,057,785	58,457,118	9.6499	9.079	9.079	9.089	8.630	9.257	6,471,902	9.0324	3.19%
2019-11-15	9.400	9.390	9.440	9.140	9.540	2,978,000	27,890,020	9.3654	8.799	8.789	8.836	8.555	8.930	3,181,579	8.7661	1.84%
2019-11-14	9.230	9.230	9.260	9.080	9.490	3,180,000	29,562,100	9.2963	8.639	8.639	8.667	8.499	8.883	3,397,388	8.7014	0.65%
2019-11-13	9.170	9.120	9.170	8.900	9.250	6,285,000	57,013,100	9.0713	8.583	8.536	8.583	8.331	8.658	6,714,649	8.4909	-1.40%
2019-11-12	9.300	9.300	9.310	9.130	9.450	3,714,000	34,489,980	9.2865	8.705	8.705	8.714	8.546	8.845	3,967,893	8.6923	0.22%
2019-11-11	9.280	9.260	9.280	9.200	9.590	4,010,350	37,306,445	9.3025	8.686	8.667	8.686	8.611	8.976	4,284,502	8.7073	-2.32%
2019-11-08	9.500	9.500	9.510	9.400	10.00	7,127,191	68,427,651	9.6009	8.892	8.892	8.901	8.799	9.360	7,614,414	8.9866	-4.71%
2019-11-07	9.970	9.950	9.970	9.140	9.970	7,841,800	75,338,806	9.6073	9.332	9.313	9.332	8.555	9.332	8,377,874	8.9926	9.44%
2019-11-06	9.110	9.110	9.120	8.850	9.150	3,422,000	30,961,420	9.0478	8.527	8.527	8.536	8.284	8.565	3,655,932	8.4688	2.02%
2019-11-05	8.930	8.890	8.930	8.690	9.000	3,960,000	35,066,820	8.8553	8.359	8.321	8.359	8.134	8.424	4,230,710	8.2886	0.56%
2019-11-04	8.880	8.880	8.900	8.810	9.210	5,244,273	47,142,624	8.9894	8.312	8.312	8.331	8.246	8.621	5,602,777	8.4142	-0.11%
2019-11-01	8.890	8.870	8.890	8.830	9.080	2,610,000	23,319,840	8.9348	8.321	8.302	8.321	8.265	8.499	2,788,422	8.3631	-0.56%
2019-10-31	8.940	8.880	8.940	8.800	9.240	3,594,000	32,317,880	8.9922	8.368	8.312	8.368	8.237	8.649	3,839,690	8.4168	-0.89%
2019-10-30	9.020	9.020	9.030	8.680	9.360	11,455,849	104,702,617	9.1397	8.443	8.443	8.452	8.125	8.761	12,238,983	8.5548	1.35%
2019-10-29	8.900	8.840	8.910	8.200	9.090	11,128,000	97,586,440	8.7695	8.331	8.274	8.340	7.675	8.508	11,888,722	8.2083	9.61%
2019-10-28	8.120	8.120	8.150	7.950	8.190	3,388,000	27,436,140	8.0980	7.600	7.600	7.629	7.441	7.666	3,619,607	7.5799	1.00%
2019-10-25	8.040	7.990	8.040	7.910	8.100	1,646,942	13,181,722	8.0038	7.526	7.479	7.526	7.404	7.582	1,759,529	7.4916	0.12%
2019-10-24	8.030	8.020	8.040	7.950	8.260	2,714,800	21,951,020	8.0857	7.516	7.507	7.526	7.441	7.731	2,900,387	7.5683	1.01%
2019-10-23	7.950	7.950	7.970	7.900	8.190	2,559,480	20,483,888	8.0031	7.441	7.441	7.460	7.395	7.666	2,734,449	7.4910	-1.73%
2019-10-22	8.090	8.090	8.120	7.950	8.310	3,916,000	31,809,260	8.1229	7.572	7.572	7.600	7.441	7.778	4,183,702	7.6031	-1.70%
2019-10-21	8.230	8.230	8.240	7.870	8.260	6,928,000	56,081,860	8.0950	7.703	7.703	7.713	7.366	7.731	7,401,606	7.5770	4.31%
2019-10-18	7.890	7.890	7.900	7.780	8.360	10,336,951	83,051,750	8.0345	7.385	7.385	7.395	7.282	7.825	11,043,596	7.5204	2.47%
2019-10-17	7.700	7.680	7.720	7.560	7.790	2,244,000	17,288,200	7.7042	7.207	7.189	7.226	7.076	7.292	2,397,402	7.2112	1.32%
2019-10-16	7.600	7.600	7.660	7.500	7.880	2,372,500	18,304,609	7.7153	7.114	7.114	7.170	7.020	7.376	2,534,687	7.2216	0.53%
2019-10-15	7.560	7.550	7.560	7.390	7.640	2,042,000	15,320,080	7.5025	7.076	7.067	7.076	6.917	7.151	2,181,593	7.0224	-1.05%
2019-10-14	7.640	7.610	7.640	7.400	8.070	5,330,960	41,101,632	7.7100	7.151	7.123	7.151	6.926	7.554	5,695,390	7.2166	-3.66%
2019-10-11	7.930	7.900	7.940	7.600	7.960	7,209,300	56,421,089	7.8262	7.423	7.395	7.432	7.114	7.451	7,702,136	7.3254	4.89%
2019-10-10	7.560	7.550	7.580	7.400	7.830	5,831,000	44,611,883	7.6508	7.076	7.067	7.095	6.926	7.329	6,229,614	7.1613	0.80%
2019-10-09	7.500	7.490	7.500	7.270	7.500	1,716,000	12,736,960	7.4225	7.020	7.011	7.020	6.805	7.020	1,833,308	6.9475	2.46%
2019-10-08	7.320	7.320	7.380	7.280	7.540	1,392,080	10,296,494	7.3965	6.852	6.852	6.908	6.814	7.058	1,487,244	6.9232	0.27%
2019-10-04	7.300	7.290	7.310	7.150	7.600	2,100,000	15,540,320	7.4002	6.833	6.824	6.842	6.692	7.114	2,243,558	6.9266	-1.35%
2019-10-03	7.400	7.380	7.400	7.120	7.460	2,988,000	21,897,780	7.3286	6.926	6.908	6.926	6.664	6.983	3,192,263	6.8596	3.21%
2019-10-02	7.170	7.150	7.170	6.970	7.410	6,340,900	45,283,457	7.1415	6.711	6.692	6.711	6.524	6.936	6,774,371	6.6845	-3.50%
2019-09-30	7.430	7.390	7.440	7.350	7.530	2,042,000	15,180,630	7.4342	6.955	6.917	6.964	6.880	7.048	2,181,593	6.9585	-2.24%
2019-09-27	7.600	7.600	7.620	7.300	7.650	1,854,000	13,985,480	7.5434	7.114	7.114	7.132	6.833	7.161	1,980,741	7.0607	3.26%
2019-09-26	7.360	7.350	7.370	7.260	7.640	4,375,000	32,185,070	7.3566	6.889	6.880	6.898	6.795	7.151	4,674,080	6.8859	-2.26%
2019-09-25	7.530	7.530	7.560	7.420	7.890	4,258,000	32,258,020	7.5759	7.048	7.048	7.076	6.945	7.385	4,549,082	7.0911	-3.09%
2019-09-24	7.770	7.760	7.790	7.340	7.930	7,810,000	59,187,960	7.5785	7.273	7.263	7.292	6.870	7.423	8,343,900	7.0936	2.64%
2019-09-23	7.570	7.560	7.590	7.530	7.890	3,540,000	27,243,860	7.6960	7.086	7.076	7.104	7.048	7.385	3,781,998	7.2036	-4.06%
2019-09-20	7.890	7.880	7.900	7.770	8.050	7,383,000	58,357,946	7.9044	7.385	7.376	7.395	7.273	7.535	7,887,710	7.3986	0.25%
2019-09-19	7.870	7.850	7.860	7.770	8.630	16,684,000	133,817,608	8.0207	7.366	7.348	7.357	7.273	8.078	17,824,536	7.5075	-8.91%
2019-09-18	8.640	8.630	8.670	7.450	8.710	12,363,000	101,317,940	8.1953	8.087	8.078	8.115	6.973	8.153	13,208,148	7.6709	17.23%
2019-09-17	7.370	7.370	7.390	7.210	7.500	4,402,000	32,350,580	7.3491	6.898	6.898	6.917	6.749	7.020	4,702,926	6.8788	0.68%
2019-09-16	7.320	7.260	7.320	7.080	7.450	4,066,000	29,568,400	7.2721	6.852	6.795	6.852	6.627	6.973	4,343,956	6.8068	2.81%
2019-09-13	7.120	7.090	7.120	7.020	7.180	1,220,000	8,655,800	7.0949	6.664	6.636	6.664	6.571	6.721	1,303,401	6.6409	0.00%
2019-09-12	7.120	7.100	7.130	6.960	7.230	2,995,000	21,342,690	7.1261	6.664	6.646	6.674	6.515	6.767	3,199,741	6.6701	1.71%
2019-09-11	7.000	6.980	7.000	6.800	7.300	5,912,000	41,761,400	7.0638	6.552	6.533	6.552	6.365	6.833	6,316,151	6.6118	-2.10%
2019-09-10	7.150	7.140	7.200	7.130	7.500	5,723,000	41,661,220	7.2796	6.692	6.683	6.739	6.674	7.020	6,114,231	6.8138	-5.17%
2019-09-09	7.540	7.520	7.580	7.340	7.600	2,920,000	21,800,800	7.4660	7.058	7.039	7.095	6.870	7.114	3,119,614	6.9883	3.01%
2019-09-06	7.320	7.290	7.320	7.160	7.730	5,394,000	39,923,480	7.4015	6.852	6.824	6.852	6.702	7.235	5,762,740	6.9279	-1.48%
2019-09-05	7.430	7.430	7.490	7.120	7.560	10,161,000	74,808,040	7.3623	6.955	6.955	7.011	6.664	7.076	10,855,617	6.8912	1.09%
2019-09-04	7.350	7.330	7.350	6.850	7.550	10,032,000	73,711,800	7.3477	6.880	6.861	6.880	6.412	7.067	10,717,798	6.8775	6.06%
2019-09-03	6.930	6.920	6.950	6.800	7.110	7,611,877	52,855,243	6.9438	6.487	6.477	6.505	6.365	6.655	8,132,233	6.4995	1.17%
2019-09-02	6.850	6.840	6.850	6.630	7.240	8,230,000	57,577,810	6.9961	6.412	6.402	6.412	6.206	6.777	8,792,612	6.5484	-1.15%
2019-08-30	6.930	6.920	6.940	6.630	6.940	7,335,000	50,064,350	6.8254	6.487	6.477	6.496	6.206	6.496	7,836,429	6.3887	5.64%
2019-08-29	6.560	6.550	6.580	6.250	6.580	8,022,000	51,101,970	6.3702	6.140	6.131	6.159	5.850	6.159	8,570,393	5.9626	4.29%
2019-08-28	6.290	6.270	6.290	6.090	6.460	5,880,000	36,862,960	6.2692	5.888	5.869	5.888	5.700	6.047	6,281,963	5.8681	0.00%
2019-08-27	6.290	6.290	6.300	6.000	6.440	19,874,998	124,273,087	6.2527	5.888	5.888	5.897	5.616	6.028	21,233,675	5.8526	16.05%
2019-08-26	5.420	5.420	5.440	5.000	5.450	3,554,000	18,732,220	5.2707	5.073	5.073	5.092	4.680	5.101	3,796,955	4.9335	1.31%
2019-08-23	5.350	5.330	5.350	5.150	5.400	3,011,312	16,073,086	5.3376	5.008	4.989	5.008	4.820	5.054	3,217,169	4.9960	2.88%
2019-08-22	5.200	5.180	5.200	5.090	5.200	2,048,000	10,516,700	5.1351	4.867	4.849	4.867	4.764	4.867	2,188,004	4.8065	1.17%
2019-08-21	5.140	5.100	5.140	4.980	5.180	2,474,000	12,685,040	5.1273	4.811	4.774	4.811	4.661	4.849	2,643,125	4.7993	3.42%
2019-08-20	4.970	4.950	4.970	4.830	5.020	1,262,000	6,273,080	4.9707	4.652	4.633	4.652	4.521	4.699	1,348,272	4.6527	2.47%
2019-08-19	4.850	4.850	4.890	4.830	5.010	818,000	4,054,680	4.9568	4.540	4.540	4.577	4.521	4.689	873,919	4.6396	-0.82%
2019-08-16	4.890	4.890	4.900	4.740	4.900	866,000	4,217,240	4.8698	4.577	4.577	4.586	4.437	4.586	925,201	4.5582	1.87%
2019-08-15	4.800	4.800	4.820	4.670	4.830	1,014,000	4,836,600	4.7698	4.493	4.493	4.512	4.371	4.521	1,083,318	4.4646	0.00%
2019-08-14	4.800	4.780	4.800	4.750	4.840	842,000	4,044,640	4.8036	4.493	4.474	4.493	4.446	4.530	899,560	4.4962	1.48%
2019-08-13	4.730	4.730	4.750	4.720	4.800	608,000	2,881,560	4.7394	4.427	4.427	4.446	4.418	4.493	649,564	4.4361	-2.07%
2019-08-12	4.830	4.800	4.830	4.610	4.840	1,008,000	4,798,860	4.7608	4.521	4.493	4.521	4.315	4.530	1,076,908	4.4561	2.55%
2019-08-09	4.710	4.700	4.710	4.700	4.830	1,784,000	8,466,200	4.7456	4.409	4.399	4.409	4.399	4.521	1,905,956	4.4420	0.43%
2019-08-08	4.690	4.690	4.710	4.600	4.750	780,000	3,642,260	4.6696	4.390	4.390	4.409	4.306	4.446	833,322	4.3708	0.86%
2019-08-07	4.650	4.620	4.650	4.550	4.850	1,906,000	8,974,240	4.7084	4.352	4.324	4.352	4.259	4.540	2,036,296	4.4071	0.22%
2019-08-06	4.640	4.630	4.640	4.320	4.690	3,028,000	13,640,380	4.5047	4.343	4.334	4.343	4.044	4.390	3,234,997	4.2165	2.43%
2019-08-05	4.530	4.520	4.530	4.500	4.690	3,296,000	15,106,520	4.5833	4.240	4.231	4.240	4.212	4.390	3,521,318	4.2900	-4.43%
2019-08-02	4.740	4.740	4.750	4.680	4.830	2,078,075	9,879,937	4.7544	4.437	4.437	4.446	4.381	4.521	2,220,134	4.4502	-3.46%
2019-08-01	4.910	4.900	4.960	4.850	5.050	1,792,000	8,809,860	4.9162	4.596	4.586	4.643	4.540	4.727	1,914,503	4.6016	-3.35%
2019-07-31	5.080	5.060	5.080	4.750	5.090	2,612,000	12,868,520	4.9267	4.755	4.736	4.755	4.446	4.764	2,790,559	4.6114	5.18%
2019-07-30	4.830	4.800	4.840	4.760	4.850	724,000	3,490,100	4.8206	4.521	4.493	4.530	4.455	4.540	773,493	4.5121	0.21%
2019-07-29	4.820	4.820	4.840	4.700	4.830	1,420,000	6,782,860	4.7767	4.512	4.512	4.530	4.399	4.521	1,517,073	4.4710	0.42%
2019-07-26	4.800	4.800	4.810	4.750	4.880	1,106,100	5,310,435	4.8010	4.493	4.493	4.502	4.446	4.568	1,181,714	4.4938	-1.03%
2019-07-25	4.850	4.840	4.850	4.640	4.860	1,826,000	8,724,480	4.7779	4.540	4.530	4.540	4.343	4.549	1,950,827	4.4722	4.30%
2019-07-24	4.650	4.650	4.680	4.590	4.720	698,000	3,253,250	4.6608	4.352	4.352	4.381	4.296	4.418	745,716	4.3626	0.43%
2019-07-23	4.630	4.600	4.640	4.550	4.670	290,000	1,343,920	4.6342	4.334	4.306	4.343	4.259	4.371	309,825	4.3377	0.65%
2019-07-22	4.600	4.600	4.610	4.550	4.660	932,000	4,295,120	4.6085	4.306	4.306	4.315	4.259	4.362	995,713	4.3136	-1.08%
2019-07-19	4.650	4.650	4.670	4.540	4.700	778,000	3,595,760	4.6218	4.352	4.352	4.371	4.249	4.399	831,185	4.3261	1.09%
2019-07-18	4.600	4.600	4.620	4.520	4.700	1,120,000	5,141,920	4.5910	4.306	4.306	4.324	4.231	4.399	1,196,564	4.2972	-2.13%
2019-07-17	4.700	4.650	4.700	4.600	4.730	1,686,000	7,887,320	4.6781	4.399	4.352	4.399	4.306	4.427	1,801,257	4.3788	-1.05%
2019-07-16	4.750	4.740	4.750	4.640	4.800	1,936,216	9,168,203	4.7351	4.446	4.437	4.446	4.343	4.493	2,068,578	4.4321	2.15%
2019-07-15	4.650	4.650	4.670	4.540	4.670	1,091,000	5,048,780	4.6277	4.352	4.352	4.371	4.249	4.371	1,165,582	4.3316	-0.43%
2019-07-12	4.670	4.640	4.670	4.460	4.700	3,224,000	14,861,780	4.6097	4.371	4.343	4.371	4.175	4.399	3,444,396	4.3148	4.71%
2019-07-11	4.460	4.450	4.480	4.410	4.580	1,560,000	7,002,140	4.4886	4.175	4.165	4.193	4.128	4.287	1,666,643	4.2013	-0.89%
2019-07-10	4.500	4.500	4.540	4.230	4.550	4,948,000	21,855,840	4.4171	4.212	4.212	4.249	3.959	4.259	5,286,251	4.1345	6.64%
2019-07-09	4.220	4.220	4.230	4.170	4.300	826,000	3,491,660	4.2272	3.950	3.950	3.959	3.903	4.025	882,466	3.9567	-1.86%
2019-07-08	4.300	4.300	4.310	4.200	4.320	1,874,000	8,007,120	4.2727	4.025	4.025	4.034	3.931	4.044	2,002,109	3.9993	-0.69%
2019-07-05	4.330	4.330	4.340	4.000	4.370	3,956,000	16,810,980	4.2495	4.053	4.053	4.062	3.744	4.090	4,226,436	3.9776	7.98%
2019-07-04	4.010	4.000	4.010	4.000	4.070	466,000	1,877,580	4.0291	3.753	3.744	3.753	3.744	3.810	497,856	3.7713	0.25%
2019-07-03	4.000	3.990	4.020	3.970	4.040	1,470,000	5,887,120	4.0048	3.744	3.735	3.763	3.716	3.781	1,570,491	3.7486	-0.99%
2019-07-02	4.040	4.010	4.050	4.000	4.120	1,516,000	6,112,500	4.0320	3.781	3.753	3.791	3.744	3.856	1,619,635	3.7740	1.00%
2019-06-28	4.000	3.980	4.000	3.990	4.050	1,116,014	4,483,856	4.0177	3.744	3.725	3.744	3.735	3.791	1,192,306	3.7607	-0.50%
2019-06-27	4.020	4.010	4.020	4.000	4.100	1,096,013	4,426,892	4.0391	3.763	3.753	3.763	3.744	3.838	1,170,938	3.7806	-0.86%
2019-06-26	4.090	4.060	4.090	3.980	4.090	2,642,000	10,314,640	3.9041	3.796	3.768	3.796	3.693	3.796	2,846,973	3.6230	2.00%
2019-06-25	4.010	3.960	4.000	3.950	4.050	1,726,000	6,887,840	3.9906	3.721	3.675	3.712	3.666	3.758	1,859,907	3.7033	-1.23%
2019-06-24	4.060	4.040	4.060	4.020	4.120	1,410,000	5,719,880	4.0567	3.768	3.749	3.768	3.731	3.823	1,519,391	3.7646	0.00%
2019-06-21	4.060	4.050	4.080	4.040	4.240	3,082,122	12,722,046	4.1277	3.768	3.758	3.786	3.749	3.935	3,321,241	3.8305	-3.56%
2019-06-20	4.210	4.210	4.220	4.140	4.230	1,106,055	4,644,712	4.1993	3.907	3.907	3.916	3.842	3.925	1,191,865	3.8970	1.20%
2019-06-19	4.160	4.170	4.190	4.060	4.200	2,054,043	8,522,979	4.1494	3.860	3.870	3.888	3.768	3.898	2,213,401	3.8506	3.23%
2019-06-18	4.030	4.000	4.030	4.000	4.080	374,029	1,505,176	4.0242	3.740	3.712	3.740	3.712	3.786	403,047	3.7345	0.25%
2019-06-17	4.020	4.020	4.040	3.980	4.120	392,000	1,574,560	4.0167	3.731	3.731	3.749	3.693	3.823	422,412	3.7275	-0.99%
2019-06-14	4.060	4.050	4.060	4.040	4.110	1,134,000	4,607,780	4.0633	3.768	3.758	3.768	3.749	3.814	1,221,979	3.7708	-2.40%
2019-06-13	4.160	4.150	4.160	4.010	4.170	1,320,000	5,437,200	4.1191	3.860	3.851	3.860	3.721	3.870	1,422,409	3.8225	1.22%
2019-06-12	4.110	4.100	4.110	3.940	4.140	1,468,081	6,019,853	4.1005	3.814	3.805	3.814	3.656	3.842	1,581,978	3.8053	-1.20%
2019-06-11	4.160	4.150	4.160	4.050	4.160	1,700,000	7,001,260	4.1184	3.860	3.851	3.860	3.758	3.860	1,831,890	3.8219	2.72%
2019-06-10	4.050	4.030	4.050	3.870	4.080	1,252,052	5,002,451	3.9954	3.758	3.740	3.758	3.591	3.786	1,349,189	3.7077	4.38%
2019-06-06	3.880	3.870	3.880	3.850	3.930	618,000	2,389,820	3.8670	3.601	3.591	3.601	3.573	3.647	665,946	3.5886	-1.52%
2019-06-05	3.940	3.920	3.950	3.840	3.970	1,268,000	4,961,740	3.9130	3.656	3.638	3.666	3.564	3.684	1,366,375	3.6313	0.00%
2019-06-04	3.940	3.940	3.950	3.900	3.990	1,144,001	4,510,850	3.9430	3.656	3.656	3.666	3.619	3.703	1,232,755	3.6592	-0.25%
2019-06-03	3.950	3.920	3.950	3.770	3.950	1,292,000	5,032,120	3.8948	3.666	3.638	3.666	3.499	3.666	1,392,237	3.6144	2.60%
2019-05-31	3.850	3.810	3.850	3.590	3.850	1,992,000	7,424,000	3.7269	3.573	3.536	3.573	3.332	3.573	2,146,544	3.4586	6.65%
2019-05-30	3.610	3.590	3.600	3.600	3.720	2,070,035	7,606,611	3.6746	3.350	3.332	3.341	3.341	3.452	2,230,633	3.4101	-2.96%
2019-05-29	3.720	3.700	3.720	3.670	3.750	1,727,000	6,390,700	3.7005	3.452	3.434	3.452	3.406	3.480	1,860,985	3.4340	-2.36%
2019-05-28	3.810	3.810	3.850	3.540	3.850	1,742,000	6,355,870	3.6486	3.536	3.536	3.573	3.285	3.573	1,877,149	3.3859	8.24%
2019-05-27	3.520	3.520	3.560	3.410	3.560	1,222,000	4,255,420	3.4823	3.267	3.267	3.304	3.164	3.304	1,316,806	3.2316	2.92%
2019-05-24	3.420	3.420	3.430	3.410	3.490	1,162,000	3,990,800	3.4344	3.174	3.174	3.183	3.164	3.239	1,252,151	3.1872	-1.44%
2019-05-23	3.470	3.460	3.470	3.430	3.550	908,061	3,172,252	3.4934	3.220	3.211	3.220	3.183	3.294	978,511	3.2419	-3.34%
2019-05-22	3.590	3.560	3.580	3.510	3.630	1,246,030	4,450,206	3.5715	3.332	3.304	3.322	3.257	3.369	1,342,700	3.3144	-1.10%
2019-05-21	3.630	3.600	3.630	3.570	3.710	484,000	1,755,680	3.6274	3.369	3.341	3.369	3.313	3.443	521,550	3.3663	0.00%
2019-05-20	3.630	3.630	3.640	3.610	3.720	633,000	2,303,890	3.6396	3.369	3.369	3.378	3.350	3.452	682,110	3.3776	-2.42%
2019-05-17	3.720	3.720	3.750	3.680	3.850	1,268,000	4,750,300	3.7463	3.452	3.452	3.480	3.415	3.573	1,366,375	3.4766	-2.62%
2019-05-16	3.820	3.800	3.820	3.770	3.850	1,534,000	5,808,460	3.7865	3.545	3.526	3.545	3.499	3.573	1,653,011	3.5139	1.87%
2019-05-15	3.750	3.740	3.750	3.690	3.790	684,035	2,561,671	3.7449	3.480	3.471	3.480	3.424	3.517	737,104	3.4753	2.46%
2019-05-14	3.660	3.620	3.660	3.560	3.720	1,346,000	4,878,560	3.6245	3.396	3.359	3.396	3.304	3.452	1,450,426	3.3635	-3.17%
2019-05-10	3.780	3.770	3.780	3.710	3.880	1,278,000	4,829,660	3.7791	3.508	3.499	3.508	3.443	3.601	1,377,150	3.5070	-0.53%
2019-05-09	3.800	3.800	3.810	3.800	3.930	1,230,000	4,708,580	3.8281	3.526	3.526	3.536	3.526	3.647	1,325,426	3.5525	-3.31%
2019-05-08	3.930	3.910	3.930	3.850	4.000	872,000	3,433,360	3.9373	3.647	3.628	3.647	3.573	3.712	939,652	3.6539	-0.76%
2019-05-07	3.960	3.930	3.980	3.920	4.060	1,508,000	6,013,400	3.9877	3.675	3.647	3.693	3.638	3.768	1,624,994	3.7006	2.06%
2019-05-06	3.880	3.870	3.880	3.830	4.000	2,304,500	8,940,340	3.8795	3.601	3.591	3.601	3.554	3.712	2,483,289	3.6002	-3.24%
2019-05-03	4.010	4.000	4.020	3.940	4.040	468,023	1,871,262	3.9982	3.721	3.712	3.731	3.656	3.749	504,333	3.7104	-0.25%
2019-05-02	4.020	4.000	4.010	3.960	4.050	922,191	3,677,267	3.9875	3.731	3.712	3.721	3.675	3.758	993,737	3.7004	0.75%
2019-04-30	3.990	3.970	3.990	3.900	4.000	728,000	2,890,080	3.9699	3.703	3.684	3.703	3.619	3.712	784,480	3.6841	0.00%
2019-04-29	3.990	3.990	4.000	3.990	4.120	1,500,000	6,012,940	4.0086	3.703	3.703	3.712	3.703	3.823	1,616,374	3.7200	-1.48%
2019-04-26	4.050	4.030	4.050	4.030	4.150	556,000	2,253,120	4.0524	3.758	3.740	3.758	3.740	3.851	599,136	3.7606	0.00%
2019-04-25	4.050	4.040	4.050	4.030	4.100	1,354,000	5,497,460	4.0602	3.758	3.749	3.758	3.740	3.805	1,459,047	3.7678	-1.46%
2019-04-24	4.110	4.100	4.110	4.090	4.140	2,084,000	8,550,472	4.1029	3.814	3.805	3.814	3.796	3.842	2,245,682	3.8075	0.24%
2019-04-23	4.100	4.100	4.110	4.080	4.140	1,871,922	7,686,230	4.1061	3.805	3.805	3.814	3.786	3.842	2,017,150	3.8104	0.00%
2019-04-18	4.100	4.100	4.120	4.090	4.130	962,000	3,950,310	4.1064	3.805	3.805	3.823	3.796	3.833	1,036,634	3.8107	0.00%
2019-04-17	4.100	4.100	4.130	4.070	4.140	1,338,036	5,494,278	4.1062	3.805	3.805	3.833	3.777	3.842	1,441,844	3.8106	0.24%
2019-04-16	4.090	4.080	4.110	4.050	4.120	1,276,018	5,224,194	4.0941	3.796	3.786	3.814	3.758	3.823	1,375,015	3.7994	1.24%
2019-04-15	4.040	4.030	4.050	4.000	4.180	6,898,000	28,238,874	4.0938	3.749	3.740	3.758	3.712	3.879	7,433,164	3.7990	-2.18%
2019-04-12	4.130	4.110	4.150	4.080	4.170	2,292,500	9,412,540	4.1058	3.833	3.814	3.851	3.786	3.870	2,470,358	3.8102	-0.96%
2019-04-11	4.170	4.150	4.170	4.130	4.230	3,602,028	15,021,725	4.1704	3.870	3.851	3.870	3.833	3.925	3,881,482	3.8701	-1.42%
2019-04-10	4.230	4.220	4.250	4.190	4.270	1,584,000	6,679,380	4.2168	3.925	3.916	3.944	3.888	3.963	1,706,891	3.9132	-0.94%
2019-04-09	4.270	4.260	4.280	4.220	4.280	1,652,169	7,035,781	4.2585	3.963	3.953	3.972	3.916	3.972	1,780,348	3.9519	0.95%
2019-04-08	4.230	4.220	4.230	4.190	4.280	1,388,000	5,869,540	4.2288	3.925	3.916	3.925	3.888	3.972	1,495,684	3.9243	0.95%
2019-04-04	4.190	4.190	4.200	4.150	4.280	2,281,055	9,571,441	4.1961	3.888	3.888	3.898	3.851	3.972	2,458,025	3.8940	-1.87%
2019-04-03	4.270	4.260	4.280	4.170	4.290	2,666,062	11,306,725	4.2410	3.963	3.953	3.972	3.870	3.981	2,872,902	3.9356	1.43%
2019-04-02	4.210	4.210	4.220	4.180	4.300	2,552,106	10,750,627	4.2125	3.907	3.907	3.916	3.879	3.990	2,750,105	3.9092	-2.09%
2019-04-01	4.300	4.300	4.310	4.290	4.390	1,318,000	5,703,720	4.3276	3.990	3.990	4.000	3.981	4.074	1,420,254	4.0160	-0.46%
2019-03-29	4.320	4.320	4.350	4.290	4.350	1,044,078	4,510,036	4.3196	4.009	4.009	4.037	3.981	4.037	1,125,080	4.0086	0.23%
2019-03-28	4.310	4.300	4.310	4.240	4.410	2,110,006	9,182,385	4.3518	4.000	3.990	4.000	3.935	4.092	2,273,705	4.0385	0.23%
2019-03-27	4.300	4.290	4.300	4.260	4.340	1,146,000	4,927,160	4.2994	3.990	3.981	3.990	3.953	4.028	1,234,909	3.9899	0.70%
2019-03-26	4.270	4.260	4.280	4.230	4.500	5,386,134	23,184,556	4.3045	3.963	3.953	3.972	3.925	4.176	5,804,004	3.9946	-4.69%
2019-03-25	4.480	4.480	4.490	4.390	4.510	1,294,000	5,765,460	4.4555	4.157	4.157	4.167	4.074	4.185	1,394,392	4.1347	-1.10%
2019-03-22	4.530	4.520	4.540	4.400	4.630	2,022,000	9,157,220	4.5288	4.204	4.195	4.213	4.083	4.297	2,178,872	4.2027	-0.66%
2019-03-21	4.560	4.540	4.560	4.550	4.630	1,748,000	8,017,100	4.5864	4.232	4.213	4.232	4.222	4.297	1,883,614	4.2562	-0.44%
2019-03-20	4.580	4.560	4.580	4.500	4.650	2,233,000	10,190,400	4.5635	4.250	4.232	4.250	4.176	4.315	2,406,242	4.2350	-0.43%
2019-03-19	4.600	4.600	4.610	4.390	4.640	5,490,109	25,025,638	4.5583	4.269	4.269	4.278	4.074	4.306	5,916,045	4.2301	5.26%
2019-03-18	4.370	4.370	4.390	4.230	4.430	5,538,000	24,129,280	4.3570	4.055	4.055	4.074	3.925	4.111	5,967,652	4.0433	4.05%
2019-03-15	4.200	4.200	4.210	4.180	4.250	2,296,065	9,662,394	4.2082	3.898	3.898	3.907	3.879	3.944	2,474,199	3.9053	-0.47%
2019-03-14	4.220	4.210	4.230	4.190	4.350	2,926,000	12,410,420	4.2414	3.916	3.907	3.925	3.888	4.037	3,153,006	3.9361	-2.31%
2019-03-13	4.320	4.300	4.320	4.280	4.340	694,000	2,990,640	4.3093	4.009	3.990	4.009	3.972	4.028	747,842	3.9990	0.23%
2019-03-12	4.310	4.300	4.320	4.240	4.340	4,437,115	19,018,116	4.2861	4.000	3.990	4.009	3.935	4.028	4,781,357	3.9776	1.65%
2019-03-11	4.240	4.250	4.270	4.170	4.280	1,400,000	5,904,260	4.2173	3.935	3.944	3.963	3.870	3.972	1,508,615	3.9137	0.71%
2019-03-08	4.210	4.210	4.220	4.200	4.350	2,292,180	9,749,681	4.2535	3.907	3.907	3.916	3.898	4.037	2,470,013	3.9472	-2.09%
2019-03-07	4.300	4.300	4.310	4.300	4.400	2,240,312	9,676,767	4.3194	3.990	3.990	4.000	3.990	4.083	2,414,121	4.0084	-1.15%
2019-03-06	4.350	4.350	4.390	4.320	4.420	1,430,147	6,253,885	4.3729	4.037	4.037	4.074	4.009	4.102	1,541,101	4.0581	-1.36%
2019-03-05	4.410	4.380	4.410	4.320	4.410	1,746,097	7,631,547	4.3706	4.092	4.065	4.092	4.009	4.092	1,881,563	4.0560	-0.23%
2019-03-04	4.420	4.410	4.430	4.210	4.460	5,310,000	23,138,220	4.3575	4.102	4.092	4.111	3.907	4.139	5,721,963	4.0438	4.00%
2019-03-01	4.250	4.250	4.260	4.170	4.260	1,169,176	4,928,061	4.2150	3.944	3.944	3.953	3.870	3.953	1,259,884	3.9115	0.71%
2019-02-28	4.220	4.170	4.220	4.140	4.280	2,078,046	8,677,431	4.1758	3.916	3.870	3.916	3.842	3.972	2,239,266	3.8751	1.69%
2019-02-27	4.150	4.150	4.170	4.150	4.200	2,188,128	9,116,994	4.1666	3.851	3.851	3.870	3.851	3.898	2,357,888	3.8666	-0.72%
2019-02-26	4.180	4.180	4.210	4.180	4.280	2,724,000	11,500,250	4.2218	3.879	3.879	3.907	3.879	3.972	2,935,335	3.9179	-0.71%
2019-02-25	4.210	4.200	4.210	4.160	4.230	2,472,050	10,345,220	4.1849	3.907	3.898	3.907	3.860	3.925	2,663,838	3.8836	-0.47%
2019-02-22	4.230	4.220	4.240	4.180	4.280	3,424,000	14,430,920	4.2146	3.925	3.916	3.935	3.879	3.972	3,689,642	3.9112	0.71%
2019-02-21	4.200	4.190	4.230	4.160	4.320	2,866,194	12,174,030	4.2475	3.898	3.888	3.925	3.860	4.009	3,088,560	3.9417	0.48%
2019-02-20	4.180	4.180	4.190	4.100	4.240	2,252,000	9,387,160	4.1684	3.879	3.879	3.888	3.805	3.935	2,426,716	3.8683	0.48%
2019-02-19	4.160	4.160	4.170	4.150	4.290	3,614,000	15,149,280	4.1918	3.860	3.860	3.870	3.851	3.981	3,894,383	3.8900	-3.03%
2019-02-18	4.290	4.270	4.300	4.180	4.400	4,162,000	17,781,940	4.2725	3.981	3.963	3.990	3.879	4.083	4,484,898	3.9648	-0.23%
2019-02-15	4.300	4.290	4.300	4.250	4.500	3,718,022	16,109,035	4.3327	3.990	3.981	3.990	3.944	4.176	4,006,475	4.0207	-4.87%
2019-02-14	4.520	4.500	4.530	4.470	4.610	2,690,026	12,154,837	4.5185	4.195	4.176	4.204	4.148	4.278	2,898,725	4.1932	-2.38%
2019-02-13	4.630	4.620	4.630	4.410	4.690	5,744,500	26,234,885	4.5670	4.297	4.287	4.297	4.092	4.352	6,190,172	4.2382	3.81%
2019-02-12	4.460	4.450	4.480	4.410	4.510	2,232,066	9,956,836	4.4608	4.139	4.130	4.157	4.092	4.185	2,405,235	4.1397	-0.45%
2019-02-11	4.480	4.470	4.500	4.380	4.520	2,546,000	11,294,920	4.4363	4.157	4.148	4.176	4.065	4.195	2,743,525	4.1169	-0.44%
2019-02-08	4.500	4.500	4.510	4.360	4.570	6,200,273	27,806,791	4.4848	4.176	4.176	4.185	4.046	4.241	6,681,305	4.1619	4.17%
2019-02-04	4.320	4.320	4.330	4.250	4.390	1,100,815	4,745,613	4.3110	4.009	4.009	4.018	3.944	4.074	1,186,219	4.0006	-0.92%
2019-02-01	4.360	4.340	4.350	4.070	4.410	16,119,000	67,887,553	4.2116	4.046	4.028	4.037	3.777	4.092	17,369,552	3.9084	7.13%
2019-01-31	4.070	4.060	4.070	4.020	4.100	7,151,011	28,909,814	4.0428	3.777	3.768	3.777	3.731	3.805	7,705,804	3.7517	1.50%
2019-01-30	4.010	3.990	4.020	3.980	4.050	3,890,000	15,549,790	3.9974	3.721	3.703	3.731	3.693	3.758	4,191,796	3.7096	-0.50%
2019-01-29	4.030	4.010	4.030	4.000	4.050	624,000	2,513,020	4.0273	3.740	3.721	3.740	3.712	3.758	672,411	3.7373	0.75%
2019-01-28	4.000	4.000	4.010	4.000	4.110	1,814,000	7,318,240	4.0343	3.712	3.712	3.721	3.712	3.814	1,954,735	3.7439	-1.72%
2019-01-25	4.070	4.060	4.070	4.000	4.130	1,563,006	6,357,144	4.0673	3.777	3.768	3.777	3.712	3.833	1,684,268	3.7744	-0.49%
2019-01-24	4.090	4.080	4.110	4.030	4.110	3,974,000	16,253,930	4.0901	3.796	3.786	3.814	3.740	3.814	4,282,313	3.7956	1.24%
2019-01-23	4.040	4.030	4.050	3.960	4.100	2,942,014	11,842,256	4.0252	3.749	3.740	3.758	3.675	3.805	3,170,263	3.7354	-0.98%
2019-01-22	4.080	4.080	4.090	4.010	4.190	5,934,000	24,268,450	4.0897	3.786	3.786	3.796	3.721	3.888	6,394,374	3.7953	-2.63%
2019-01-21	4.190	4.170	4.190	4.080	4.210	3,560,000	14,793,300	4.1554	3.888	3.870	3.888	3.786	3.907	3,836,194	3.8562	2.44%
2019-01-18	4.090	4.070	4.100	4.060	4.140	2,108,000	8,628,990	4.0934	3.796	3.777	3.805	3.768	3.842	2,271,544	3.7987	1.24%
2019-01-17	4.040	4.040	4.080	3.970	4.220	5,458,000	22,300,750	4.0859	3.749	3.749	3.786	3.684	3.916	5,881,445	3.7917	1.76%
2019-01-16	3.970	3.950	3.990	3.950	4.050	2,578,000	10,278,010	3.9868	3.684	3.666	3.703	3.666	3.758	2,778,008	3.6998	-0.75%
2019-01-15	4.000	3.990	4.000	3.940	4.050	2,038,000	8,140,690	3.9945	3.712	3.703	3.712	3.656	3.758	2,196,113	3.7069	2.56%
2019-01-14	3.900	3.890	3.900	3.840	4.020	2,704,000	10,590,810	3.9167	3.619	3.610	3.619	3.564	3.731	2,913,783	3.6347	-4.18%
2019-01-11	4.070	4.070	4.080	4.060	4.150	1,466,007	6,015,058	4.1030	3.777	3.777	3.786	3.768	3.851	1,579,743	3.8076	1.24%
2019-01-10	4.020	4.020	4.040	4.000	4.130	2,986,000	12,043,980	4.0335	3.731	3.731	3.749	3.712	3.833	3,217,661	3.7431	-1.95%
2019-01-09	4.100	4.090	4.110	4.100	4.200	2,566,000	10,581,858	4.1239	3.805	3.796	3.814	3.805	3.898	2,765,077	3.8270	0.74%
2019-01-08	4.070	4.060	4.070	4.050	4.220	1,085,758	4,472,495	4.1192	3.777	3.768	3.777	3.758	3.916	1,169,994	3.8227	-3.78%
2019-01-07	4.230	4.230	4.250	4.190	4.280	690,014	2,917,138	4.2277	3.925	3.925	3.944	3.888	3.972	743,547	3.9233	0.95%
2019-01-04	4.190	4.150	4.190	4.030	4.250	896,289	3,703,273	4.1318	3.888	3.851	3.888	3.740	3.944	965,825	3.8343	1.45%
2019-01-03	4.130	4.110	4.130	4.100	4.210	730,120	3,030,878	4.1512	3.833	3.814	3.833	3.805	3.907	786,765	3.8523	-2.13%
2019-01-02	4.220	4.180	4.220	4.160	4.380	672,000	2,842,940	4.2306	3.916	3.879	3.916	3.860	4.065	724,135	3.9260	-2.76%
2018-12-31	4.340	4.300	4.340	4.300	4.380	294,000	1,276,120	4.3405	4.028	3.990	4.028	3.990	4.065	316,809	4.0280	2.12%
2018-12-28	4.250	4.210	4.240	4.050	4.280	2,390,000	9,996,560	4.1827	3.944	3.907	3.935	3.758	3.972	2,575,422	3.8815	2.91%
2018-12-27	4.130	4.120	4.180	4.080	4.280	1,756,000	7,356,780	4.1895	3.833	3.823	3.879	3.786	3.972	1,892,235	3.8879	-0.72%
2018-12-24	4.160	4.160	4.190	4.150	4.200	942,912	3,946,485	4.1854	3.860	3.860	3.888	3.851	3.898	1,016,065	3.8841	-2.35%
2018-12-21	4.260	4.210	4.280	4.100	4.380	2,546,000	10,750,680	4.2226	3.953	3.907	3.972	3.805	4.065	2,743,525	3.9186	-2.52%
2018-12-20	4.370	4.360	4.370	4.360	4.470	1,090,000	4,787,440	4.3921	4.055	4.046	4.055	4.046	4.148	1,174,565	4.0759	-0.68%
2018-12-19	4.400	4.380	4.400	4.350	4.520	1,194,000	5,282,260	4.4240	4.083	4.065	4.083	4.037	4.195	1,286,633	4.1055	0.23%
2018-12-18	4.390	4.390	4.400	4.320	4.550	1,512,000	6,655,140	4.4015	4.074	4.074	4.083	4.009	4.222	1,629,305	4.0847	-2.01%
2018-12-17	4.480	4.480	4.490	4.320	4.600	2,342,000	10,388,980	4.4359	4.157	4.157	4.167	4.009	4.269	2,523,698	4.1166	-2.18%
2018-12-14	4.580	4.560	4.580	4.450	4.910	4,696,000	21,654,660	4.6113	4.250	4.232	4.250	4.130	4.556	5,060,327	4.2793	-6.53%
2018-12-13	4.900	4.890	4.910	4.880	4.980	1,280,000	6,301,680	4.9232	4.547	4.538	4.556	4.529	4.621	1,379,306	4.5687	-0.20%
2018-12-12	4.910	4.880	4.910	4.840	5.000	1,626,000	7,945,520	4.8865	4.556	4.529	4.556	4.492	4.640	1,752,149	4.5347	-0.61%
2018-12-11	4.940	4.900	4.940	4.840	4.940	564,000	2,759,680	4.8930	4.584	4.547	4.584	4.492	4.584	607,757	4.5408	1.65%
2018-12-10	4.860	4.860	4.870	4.860	4.930	1,134,000	5,542,030	4.8872	4.510	4.510	4.519	4.510	4.575	1,221,979	4.5353	-1.02%
2018-12-07	4.910	4.880	4.910	4.850	4.970	1,704,000	8,354,400	4.9028	4.556	4.529	4.556	4.501	4.612	1,836,201	4.5498	0.41%
2018-12-06	4.890	4.880	4.890	4.860	5.150	3,014,000	15,161,910	5.0305	4.538	4.529	4.538	4.510	4.779	3,247,834	4.6683	-4.86%
2018-12-05	5.140	5.140	5.170	5.110	5.190	856,000	4,408,880	5.1506	4.770	4.770	4.798	4.742	4.816	922,411	4.7797	-1.15%
2018-12-04	5.200	5.170	5.180	5.120	5.330	1,214,000	6,305,360	5.1939	4.826	4.798	4.807	4.751	4.946	1,308,185	4.8199	-2.62%
2018-12-03	5.340	5.330	5.340	5.170	5.400	2,946,000	15,629,580	5.3054	4.956	4.946	4.956	4.798	5.011	3,174,558	4.9234	3.89%
2018-11-30	5.140	5.040	5.150	5.050	5.200	1,598,000	8,198,100	5.1302	4.770	4.677	4.779	4.686	4.826	1,721,977	4.7609	0.59%
2018-11-29	5.110	5.110	5.150	5.110	5.290	808,000	4,187,320	5.1823	4.742	4.742	4.779	4.742	4.909	870,687	4.8092	-1.73%
2018-11-28	5.200	5.220	5.230	5.180	5.310	822,000	4,308,020	5.2409	4.826	4.844	4.853	4.807	4.928	885,773	4.8636	0.00%
2018-11-27	5.200	5.150	5.200	5.140	5.250	741,618	3,846,592	5.1868	4.826	4.779	4.826	4.770	4.872	799,155	4.8133	-1.14%
2018-11-26	5.260	5.230	5.270	5.070	5.280	1,250,000	6,491,120	5.1929	4.881	4.853	4.891	4.705	4.900	1,346,978	4.8190	3.14%
2018-11-23	5.100	5.070	5.110	5.050	5.170	876,000	4,462,880	5.0946	4.733	4.705	4.742	4.686	4.798	943,962	4.7278	-0.20%
2018-11-22	5.110	5.110	5.120	5.110	5.200	346,500	1,784,600	5.1504	4.742	4.742	4.751	4.742	4.826	373,382	4.7796	-0.58%
2018-11-21	5.140	5.140	5.150	5.050	5.190	612,000	3,146,900	5.1420	4.770	4.770	4.779	4.686	4.816	659,480	4.7718	-1.15%
2018-11-20	5.200	5.200	5.210	5.150	5.260	1,002,000	5,209,860	5.1995	4.826	4.826	4.835	4.779	4.881	1,079,738	4.8251	-1.89%
2018-11-19	5.300	5.300	5.310	5.260	5.400	560,000	2,972,560	5.3081	4.918	4.918	4.928	4.881	5.011	603,446	4.9260	0.00%
2018-11-16	5.300	5.290	5.300	5.200	5.350	750,000	3,966,040	5.2881	4.918	4.909	4.918	4.826	4.965	808,187	4.9073	0.19%
2018-11-15	5.290	5.290	5.300	5.250	5.460	660,000	3,502,320	5.3065	4.909	4.909	4.918	4.872	5.067	711,204	4.9245	-0.75%
2018-11-14	5.330	5.300	5.350	5.310	5.500	2,254,000	12,243,480	5.4319	4.946	4.918	4.965	4.928	5.104	2,428,871	5.0408	-0.74%
2018-11-13	5.370	5.370	5.400	5.100	5.400	2,228,000	11,715,120	5.2581	4.983	4.983	5.011	4.733	5.011	2,400,854	4.8796	2.48%
2018-11-12	5.240	5.220	5.240	5.120	5.300	902,500	4,726,835	5.2375	4.863	4.844	4.863	4.751	4.918	972,518	4.8604	0.58%
2018-11-09	5.210	5.210	5.220	5.090	5.220	874,000	4,507,080	5.1568	4.835	4.835	4.844	4.724	4.844	941,807	4.7856	0.00%
2018-11-08	5.210	5.200	5.210	5.150	5.310	1,342,000	6,989,720	5.2084	4.835	4.826	4.835	4.779	4.928	1,446,116	4.8334	0.00%
2018-11-07	5.210	5.200	5.210	5.060	5.350	3,234,000	16,931,000	5.2353	4.835	4.826	4.835	4.696	4.965	3,484,902	4.8584	1.96%
2018-11-06	5.110	5.100	5.120	4.960	5.120	946,000	4,797,420	5.0713	4.742	4.733	4.751	4.603	4.751	1,019,393	4.7062	1.79%
2018-11-05	5.020	5.000	5.020	4.850	5.030	650,000	3,241,780	4.9874	4.659	4.640	4.659	4.501	4.668	700,429	4.6283	-1.38%
2018-11-02	5.090	5.080	5.090	4.950	5.100	2,524,000	12,697,040	5.0305	4.724	4.714	4.724	4.594	4.733	2,719,818	4.6683	4.95%
2018-11-01	4.850	4.850	4.870	4.740	4.960	1,728,000	8,410,640	4.8673	4.501	4.501	4.519	4.399	4.603	1,862,062	4.5168	2.75%
2018-10-31	4.720	4.700	4.740	4.540	4.740	998,000	4,689,635	4.6990	4.380	4.362	4.399	4.213	4.399	1,075,427	4.3607	4.89%
2018-10-30	4.500	4.500	4.530	4.300	4.540	1,806,000	8,030,920	4.4468	4.176	4.176	4.204	3.990	4.213	1,946,114	4.1266	-0.88%
2018-10-29	4.540	4.520	4.550	4.500	4.860	4,076,000	19,104,740	4.6871	4.213	4.195	4.222	4.176	4.510	4,392,226	4.3497	-6.58%
2018-10-26	4.860	4.850	4.860	4.850	4.990	712,000	3,490,600	4.9025	4.510	4.501	4.510	4.501	4.631	767,239	4.5496	-1.02%
2018-10-25	4.910	4.910	4.960	4.760	4.910	1,250,000	6,055,640	4.8445	4.556	4.556	4.603	4.417	4.556	1,346,978	4.4957	-0.81%
2018-10-24	4.950	4.940	4.950	4.940	5.120	976,000	4,932,260	5.0535	4.594	4.584	4.594	4.584	4.751	1,051,720	4.6897	-2.75%
2018-10-23	5.090	5.060	5.100	5.030	5.250	1,702,000	8,716,220	5.1212	4.724	4.696	4.733	4.668	4.872	1,834,045	4.7525	-2.68%
2018-10-22	5.230	5.240	5.250	4.900	5.250	4,739,000	24,268,800	5.1211	4.853	4.863	4.872	4.547	4.872	5,106,663	4.7524	6.52%
2018-10-19	4.910	4.900	4.930	4.750	4.990	2,042,991	10,000,896	4.8952	4.556	4.547	4.575	4.408	4.631	2,201,491	4.5428	1.45%
2018-10-18	4.840	4.810	4.840	4.750	4.910	2,544,000	12,266,200	4.8216	4.492	4.464	4.492	4.408	4.556	2,741,370	4.4745	-1.43%
2018-10-16	4.910	4.870	4.910	4.850	5.000	1,224,000	6,015,180	4.9144	4.556	4.519	4.556	4.501	4.640	1,318,961	4.5605	-0.61%
2018-10-15	4.940	4.930	4.960	4.910	5.050	1,039,000	5,160,360	4.9667	4.584	4.575	4.603	4.556	4.686	1,119,608	4.6091	-0.60%
2018-10-12	4.970	4.930	4.980	4.800	5.020	2,085,000	10,270,000	4.9257	4.612	4.575	4.621	4.454	4.659	2,246,759	4.5710	1.43%
2018-10-11	4.900	4.900	4.910	4.800	4.980	4,156,006	20,324,209	4.8903	4.547	4.547	4.556	4.454	4.621	4,478,439	4.5382	-5.22%
2018-10-10	5.170	5.170	5.200	5.160	5.340	766,000	4,016,400	5.2433	4.798	4.798	4.826	4.788	4.956	825,428	4.8658	-0.58%
2018-10-09	5.200	5.200	5.210	5.070	5.300	976,000	5,043,620	5.1676	4.826	4.826	4.835	4.705	4.918	1,051,720	4.7956	1.36%
2018-10-08	5.130	5.130	5.180	5.060	5.240	1,663,000	8,550,410	5.1416	4.761	4.761	4.807	4.696	4.863	1,792,020	4.7714	-2.10%
2018-10-05	5.240	5.230	5.260	5.160	5.300	870,000	4,552,380	5.2326	4.863	4.853	4.881	4.788	4.918	937,497	4.8559	0.77%
2018-10-04	5.200	5.200	5.210	5.160	5.330	756,000	3,935,580	5.2058	4.826	4.826	4.835	4.788	4.946	814,652	4.8310	-1.52%
2018-10-03	5.280	5.270	5.280	5.240	5.380	396,000	2,099,960	5.3029	4.900	4.891	4.900	4.863	4.993	426,723	4.9211	0.19%
2018-10-02	5.270	5.270	5.280	5.230	5.400	802,000	4,255,290	5.3058	4.891	4.891	4.900	4.853	5.011	864,221	4.9238	-2.04%
2018-09-28	5.380	5.350	5.390	5.280	5.410	1,465,000	7,831,480	5.3457	4.993	4.965	5.002	4.900	5.020	1,578,658	4.9608	2.67%
2018-09-27	5.240	5.230	5.240	5.230	5.560	1,858,000	9,836,800	5.2943	4.863	4.853	4.863	4.853	5.160	2,002,148	4.9131	-4.90%
2018-09-26	5.510	5.490	5.510	5.460	5.600	892,000	4,930,580	5.5276	5.113	5.095	5.113	5.067	5.197	961,204	5.1296	0.92%
2018-09-24	5.460	5.450	5.480	5.430	5.600	832,000	4,564,780	5.4865	5.067	5.058	5.085	5.039	5.197	896,549	5.0915	-3.02%
2018-09-21	5.630	5.600	5.630	5.390	5.690	2,650,000	14,818,020	5.5917	5.225	5.197	5.225	5.002	5.280	2,855,594	5.1891	2.36%
2018-09-20	5.500	5.490	5.500	5.440	5.710	2,086,000	11,573,900	5.5484	5.104	5.095	5.104	5.048	5.299	2,247,837	5.1489	-1.43%
2018-09-19	5.580	5.560	5.580	5.310	5.640	4,634,000	25,488,380	5.5003	5.178	5.160	5.178	4.928	5.234	4,993,517	5.1043	5.48%
2018-09-18	5.290	5.280	5.290	5.030	5.290	2,622,000	13,627,200	5.1973	4.909	4.900	4.909	4.668	4.909	2,825,421	4.8231	2.72%
2018-09-17	5.150	5.130	5.150	5.050	5.210	1,162,000	5,930,800	5.1040	4.779	4.761	4.779	4.686	4.835	1,252,151	4.7365	-1.34%
2018-09-14	5.220	5.210	5.220	5.110	5.370	2,383,000	12,407,870	5.2068	4.844	4.835	4.844	4.742	4.983	2,567,879	4.8320	0.38%
2018-09-13	5.200	5.190	5.200	5.020	5.280	3,056,000	15,688,760	5.1338	4.826	4.816	4.826	4.659	4.900	3,293,092	4.7641	4.00%
2018-09-12	5.000	5.000	5.010	4.850	5.210	5,724,000	28,657,778	5.0066	4.640	4.640	4.649	4.501	4.835	6,168,082	4.6461	-2.91%
2018-09-11	5.150	5.130	5.200	5.100	5.440	4,172,699	21,722,147	5.2058	4.779	4.761	4.826	4.733	5.048	4,496,427	4.8310	-2.83%
2018-09-10	5.300	5.290	5.300	5.200	5.550	4,510,000	23,879,900	5.2949	4.918	4.909	4.918	4.826	5.150	4,859,897	4.9137	-3.46%
2018-09-07	5.490	5.490	5.520	5.420	5.790	4,138,000	23,036,340	5.5670	5.095	5.095	5.123	5.030	5.373	4,459,036	5.1662	-2.66%
2018-09-06	5.640	5.610	5.660	5.520	5.920	5,208,100	29,547,673	5.6734	5.234	5.206	5.252	5.123	5.494	5,612,157	5.2649	-2.42%
2018-09-05	5.780	5.750	5.780	5.720	6.040	5,358,000	31,366,900	5.8542	5.364	5.336	5.364	5.308	5.605	5,773,687	5.4327	-1.20%
2018-09-04	5.850	5.840	5.860	5.730	6.090	7,652,000	44,921,060	5.8705	5.429	5.420	5.438	5.317	5.652	8,245,661	5.4478	0.86%
2018-09-03	5.800	5.790	5.800	5.520	5.920	6,458,000	37,076,760	5.7412	5.382	5.373	5.382	5.123	5.494	6,959,028	5.3279	0.00%
2018-08-31	5.800	5.770	5.800	5.620	5.950	9,480,100	55,136,962	5.8161	5.382	5.355	5.382	5.215	5.522	10,215,589	5.3973	0.17%
2018-08-30	5.790	5.750	5.780	5.600	6.000	11,088,000	64,002,920	5.7723	5.373	5.336	5.364	5.197	5.568	11,948,234	5.3567	-0.52%
2018-08-29	5.820	5.820	5.840	5.410	5.840	17,684,300	99,813,187	5.6442	5.401	5.401	5.420	5.020	5.420	19,056,291	5.2378	7.98%
2018-08-28	5.390	5.380	5.390	5.040	5.410	15,054,000	79,286,205	5.2668	5.002	4.993	5.002	4.677	5.020	16,221,926	4.8876	10.22%
2018-08-27	4.890	4.870	4.890	4.810	4.980	3,174,000	15,578,660	4.9082	4.538	4.519	4.538	4.464	4.621	3,420,247	4.5548	1.66%
2018-08-24	4.810	4.790	4.810	4.680	4.820	1,012,000	4,823,260	4.7661	4.464	4.445	4.464	4.343	4.473	1,090,513	4.4229	1.05%
2018-08-23	4.760	4.760	4.770	4.620	4.820	1,428,000	6,755,520	4.7308	4.417	4.417	4.427	4.287	4.473	1,538,788	4.3902	1.28%
2018-08-22	4.700	4.670	4.700	4.620	4.750	1,020,000	4,769,700	4.6762	4.362	4.334	4.362	4.287	4.408	1,099,134	4.3395	-0.42%
2018-08-21	4.720	4.720	4.730	4.590	4.740	1,738,000	8,152,780	4.6909	4.380	4.380	4.389	4.260	4.399	1,872,838	4.3532	2.83%
2018-08-20	4.590	4.570	4.590	4.460	4.600	1,158,000	5,248,580	4.5325	4.260	4.241	4.260	4.139	4.269	1,247,840	4.2061	1.32%
2018-08-17	4.530	4.510	4.530	4.500	4.700	2,128,000	9,671,880	4.5451	4.204	4.185	4.204	4.176	4.362	2,293,095	4.2178	0.22%
2018-08-16	4.520	4.510	4.530	4.380	4.690	1,782,000	8,060,760	4.5234	4.195	4.185	4.204	4.065	4.352	1,920,252	4.1978	-0.22%
2018-08-15	4.530	4.530	4.550	4.520	4.740	4,707,000	21,668,680	4.6035	4.204	4.204	4.222	4.195	4.399	5,072,181	4.2721	-4.43%
2018-08-14	4.740	4.720	4.740	4.650	4.840	1,414,000	6,650,200	4.7031	4.399	4.380	4.399	4.315	4.492	1,523,702	4.3645	-0.42%
2018-08-13	4.760	4.760	4.780	4.600	4.930	3,424,000	16,426,340	4.7974	4.417	4.417	4.436	4.269	4.575	3,689,642	4.4520	-0.63%
2018-08-10	4.790	4.760	4.800	4.710	5.100	5,054,000	24,907,180	4.9282	4.445	4.417	4.454	4.371	4.733	5,446,102	4.5734	-0.62%
2018-08-09	4.820	4.810	4.820	4.500	4.920	6,450,000	31,012,280	4.8081	4.473	4.464	4.473	4.176	4.566	6,950,407	4.4619	5.93%
2018-08-08	4.550	4.550	4.590	4.480	4.630	2,083,118	9,487,593	4.5545	4.222	4.222	4.260	4.157	4.297	2,244,731	4.2266	0.66%
2018-08-07	4.520	4.500	4.520	4.310	4.530	2,112,000	9,389,360	4.4457	4.195	4.176	4.195	4.000	4.204	2,275,854	4.1256	4.15%
2018-08-06	4.340	4.300	4.340	4.300	4.510	2,320,200	10,203,572	4.3977	4.028	3.990	4.028	3.990	4.185	2,500,207	4.0811	-0.23%
2018-08-03	4.350	4.330	4.350	4.340	4.550	2,437,000	10,791,020	4.4280	4.037	4.018	4.037	4.028	4.222	2,626,068	4.1092	-1.81%
2018-08-02	4.430	4.420	4.430	4.340	4.500	2,632,000	11,590,420	4.4037	4.111	4.102	4.111	4.028	4.176	2,836,197	4.0866	-1.77%
2018-08-01	4.510	4.490	4.510	4.460	4.750	2,480,000	11,371,240	4.5852	4.185	4.167	4.185	4.139	4.408	2,672,404	4.2551	-3.01%
2018-07-31	4.650	4.610	4.650	4.560	4.780	2,784,000	12,869,320	4.6226	4.315	4.278	4.315	4.232	4.436	2,999,990	4.2898	-2.72%
2018-07-30	4.780	4.780	4.790	4.750	4.850	1,554,000	7,432,740	4.7830	4.436	4.436	4.445	4.408	4.501	1,674,563	4.4386	-1.44%
2018-07-27	4.850	4.840	4.870	4.740	4.880	1,218,000	5,863,140	4.8137	4.501	4.492	4.519	4.399	4.529	1,312,495	4.4672	0.41%
2018-07-26	4.830	4.820	4.830	4.750	4.940	2,869,000	13,875,160	4.8362	4.482	4.473	4.482	4.408	4.584	3,091,584	4.4880	1.68%
2018-07-25	4.750	4.740	4.750	4.680	4.870	2,460,000	11,755,780	4.7788	4.408	4.399	4.408	4.343	4.519	2,650,853	4.4347	2.15%
2018-07-24	4.650	4.640	4.680	4.600	4.750	2,646,000	12,395,040	4.6844	4.315	4.306	4.343	4.269	4.408	2,851,283	4.3472	0.65%
2018-07-23	4.620	4.600	4.630	4.560	4.850	2,898,000	13,441,120	4.6381	4.287	4.269	4.297	4.232	4.501	3,122,834	4.3041	-3.14%
2018-07-20	4.770	4.770	4.780	4.560	4.810	3,770,000	17,643,320	4.6799	4.427	4.427	4.436	4.232	4.464	4,062,486	4.3430	-0.83%
2018-07-19	4.810	4.800	4.810	4.800	4.970	3,508,000	17,117,620	4.8796	4.464	4.454	4.464	4.454	4.612	3,780,159	4.5283	-1.84%
2018-07-18	4.900	4.880	4.900	4.760	4.990	7,608,000	37,193,100	4.8887	4.547	4.529	4.547	4.417	4.631	8,198,247	4.5367	2.94%
2018-07-17	4.760	4.750	4.780	4.720	4.860	2,648,400	12,641,140	4.7731	4.417	4.408	4.436	4.380	4.510	2,853,869	4.4295	-1.65%
2018-07-16	4.840	4.830	4.840	4.720	4.890	2,990,000	14,374,900	4.8077	4.492	4.482	4.492	4.380	4.538	3,221,972	4.4615	0.00%
2018-07-13	4.840	4.830	4.840	4.710	4.920	7,794,000	37,774,400	4.8466	4.492	4.482	4.492	4.371	4.566	8,398,678	4.4977	3.20%
2018-07-12	4.690	4.690	4.700	4.480	4.720	6,570,000	30,480,440	4.6393	4.352	4.352	4.362	4.157	4.380	7,079,717	4.3053	4.22%
2018-07-11	4.500	4.500	4.520	4.280	4.600	4,824,000	21,493,120	4.4555	4.176	4.176	4.195	3.972	4.269	5,198,258	4.1347	-1.10%
2018-07-10	4.550	4.540	4.550	4.470	4.730	6,116,000	28,213,840	4.6131	4.222	4.213	4.222	4.148	4.389	6,590,494	4.2810	-0.66%
2018-07-09	4.580	4.570	4.580	4.400	4.650	8,018,000	36,372,520	4.5364	4.250	4.241	4.250	4.083	4.315	8,640,056	4.2098	5.05%
2018-07-06	4.360	4.350	4.370	4.100	4.540	14,482,000	62,470,600	4.3137	4.046	4.037	4.055	3.805	4.213	15,605,549	4.0031	3.07%
2018-07-05	4.230	4.210	4.240	4.010	4.580	14,959,000	63,176,370	4.2233	3.925	3.907	3.935	3.721	4.250	16,119,556	3.9192	-5.37%
2018-07-04	4.470	4.450	4.460	4.440	5.090	18,428,000	85,424,780	4.6356	4.148	4.130	4.139	4.120	4.724	19,857,690	4.3018	-12.35%
2018-07-03	5.100	5.090	5.100	4.830	5.200	11,450,000	57,080,100	4.9852	4.733	4.724	4.733	4.482	4.826	12,338,319	4.6262	-3.77%
2018-06-29	5.300	5.290	5.300	5.080	5.410	7,896,000	41,667,080	5.2770	4.918	4.909	4.918	4.714	5.020	8,508,591	4.8971	3.72%
2018-06-28	5.110	5.100	5.110	5.000	5.360	9,584,500	49,465,900	5.1610	4.742	4.733	4.742	4.640	4.974	10,328,089	4.7895	-3.58%
2018-06-27	5.300	5.300	5.330	5.240	5.600	14,540,460	78,418,570	5.3931	4.918	4.918	4.946	4.863	5.197	15,668,545	5.0048	1.15%
2018-06-26	5.240	5.230	5.240	5.030	5.530	15,790,000	84,089,450	5.3255	4.863	4.853	4.863	4.668	5.132	17,015,027	4.9421	0.19%
2018-06-25	5.230	5.230	5.240	5.140	5.570	8,526,000	45,514,140	5.3383	4.853	4.853	4.863	4.770	5.169	9,187,468	4.9539	-4.91%
2018-06-22	5.500	5.500	5.510	5.350	5.630	10,992,000	59,879,760	5.4476	5.104	5.104	5.113	4.965	5.225	11,844,786	5.0554	0.55%
2018-06-21	5.470	5.470	5.480	5.290	5.700	20,622,400	113,286,056	5.4933	5.076	5.076	5.085	4.909	5.290	22,222,336	5.0978	4.49%
2018-06-20	5.270	5.260	5.280	4.930	5.380	14,744,000	77,371,220	5.2476	4.858	4.849	4.867	4.545	4.959	15,994,098	4.8375	2.73%
2018-06-19	5.130	5.120	5.130	4.820	5.700	31,385,000	163,056,020	5.1953	4.729	4.720	4.729	4.443	5.254	34,046,038	4.7893	-11.09%
2018-06-15	5.770	5.750	5.760	5.740	6.390	20,659,000	124,161,910	6.0101	5.319	5.301	5.310	5.291	5.891	22,410,613	5.5403	-9.42%
2018-06-14	6.370	6.370	6.380	6.030	6.780	25,154,000	159,641,820	6.3466	5.872	5.872	5.881	5.559	6.250	27,286,730	5.8505	-4.21%
2018-06-13	6.650	6.630	6.640	6.200	6.700	20,866,000	136,445,920	6.5392	6.130	6.112	6.121	5.715	6.176	22,635,164	6.0281	5.56%
2018-06-12	6.300	6.290	6.300	5.960	6.500	24,012,700	150,312,950	6.2597	5.808	5.798	5.808	5.494	5.992	26,048,663	5.7705	-0.32%
2018-06-11	6.320	6.320	6.330	5.820	6.330	27,434,000	168,450,900	6.1402	5.826	5.826	5.835	5.365	5.835	29,760,045	5.6603	8.03%
2018-06-08	5.850	5.860	5.870	5.390	5.870	19,288,000	108,674,020	5.6343	5.393	5.402	5.411	4.969	5.411	20,923,370	5.1939	5.60%
2018-06-07	5.540	5.530	5.540	5.400	6.170	52,199,000	303,910,730	5.8222	5.107	5.098	5.107	4.978	5.688	56,624,793	5.3671	2.40%
2018-06-06	5.410	5.410	5.420	5.270	5.760	22,519,000	123,278,260	5.4744	4.987	4.987	4.996	4.858	5.310	24,428,317	5.0465	-4.25%
2018-06-05	5.650	5.640	5.650	5.080	5.710	53,761,566	290,020,213	5.3946	5.208	5.199	5.208	4.683	5.264	58,319,844	4.9729	10.78%
2018-06-04	5.100	5.100	5.110	4.550	5.150	44,372,000	219,869,820	4.9551	4.701	4.701	4.711	4.194	4.747	48,134,165	4.5679	15.38%
2018-06-01	4.420	4.410	4.430	4.400	4.530	2,101,467	9,348,158	4.4484	4.075	4.065	4.084	4.056	4.176	2,279,644	4.1007	-2.21%
2018-05-31	4.520	4.520	4.560	4.300	4.640	13,120,000	58,387,440	4.4503	4.167	4.167	4.204	3.964	4.277	14,232,404	4.1024	0.67%
2018-05-30	4.490	4.480	4.490	4.210	4.550	8,838,000	38,785,020	4.3884	4.139	4.130	4.139	3.881	4.194	9,587,347	4.0454	3.22%
2018-05-29	4.350	4.340	4.350	4.320	4.820	17,354,000	79,870,420	4.6024	4.010	4.001	4.010	3.982	4.443	18,825,392	4.2427	-5.43%
2018-05-28	4.600	4.590	4.600	4.170	4.600	23,892,000	107,515,500	4.5001	4.240	4.231	4.240	3.844	4.240	25,917,729	4.1483	12.47%
2018-05-25	4.090	4.090	4.110	4.070	4.150	2,812,000	11,524,280	4.0983	3.770	3.770	3.789	3.752	3.826	3,050,421	3.7779	-1.45%
2018-05-24	4.150	4.130	4.160	4.090	4.280	1,552,000	6,478,980	4.1746	3.826	3.807	3.835	3.770	3.945	1,683,589	3.8483	-1.43%
2018-05-23	4.210	4.200	4.230	4.160	4.340	3,366,000	14,182,930	4.2136	3.881	3.872	3.899	3.835	4.001	3,651,393	3.8843	-2.32%
2018-05-21	4.310	4.300	4.310	4.280	4.350	2,366,000	10,196,100	4.3094	3.973	3.964	3.973	3.945	4.010	2,566,606	3.9726	0.47%
2018-05-18	4.290	4.280	4.300	4.170	4.330	2,850,000	12,182,780	4.2747	3.955	3.945	3.964	3.844	3.992	3,091,643	3.9406	1.66%
2018-05-17	4.220	4.220	4.230	4.180	4.370	3,658,000	15,479,400	4.2317	3.890	3.890	3.899	3.853	4.028	3,968,151	3.9009	-2.09%
2018-05-16	4.310	4.320	4.330	4.270	4.390	3,538,000	15,350,120	4.3386	3.973	3.982	3.992	3.936	4.047	3,837,976	3.9995	-0.23%
2018-05-15	4.320	4.310	4.320	4.290	4.520	7,330,000	32,188,280	4.3913	3.982	3.973	3.982	3.955	4.167	7,951,488	4.0481	-1.59%
2018-05-14	4.390	4.390	4.400	4.150	4.440	9,866,000	42,481,500	4.3058	4.047	4.047	4.056	3.826	4.093	10,702,508	3.9693	5.78%
2018-05-11	4.150	4.150	4.160	4.140	4.340	5,604,000	23,655,980	4.2213	3.826	3.826	3.835	3.816	4.001	6,079,146	3.8913	-0.95%
2018-05-10	4.190	4.180	4.190	3.850	4.230	11,950,000	49,221,260	4.1189	3.863	3.853	3.863	3.549	3.899	12,963,204	3.7970	7.71%
2018-05-09	3.890	3.860	3.890	3.840	3.920	1,184,000	4,595,080	3.8810	3.586	3.558	3.586	3.540	3.614	1,284,388	3.5776	0.52%
2018-05-08	3.870	3.860	3.870	3.850	3.930	980,000	3,806,060	3.8837	3.568	3.558	3.568	3.549	3.623	1,063,091	3.5802	0.26%
2018-05-07	3.860	3.850	3.870	3.800	3.940	2,630,000	10,217,020	3.8848	3.558	3.549	3.568	3.503	3.632	2,852,990	3.5812	1.58%
2018-05-04	3.800	3.810	3.830	3.800	3.920	1,198,000	4,580,200	3.8232	3.503	3.512	3.531	3.503	3.614	1,299,575	3.5244	-3.06%
2018-05-03	3.920	3.920	3.930	3.690	3.940	3,028,000	11,688,040	3.8600	3.614	3.614	3.623	3.402	3.632	3,284,735	3.5583	4.53%
2018-05-02	3.750	3.730	3.760	3.730	3.820	810,000	3,043,360	3.7572	3.457	3.438	3.466	3.438	3.521	878,677	3.4636	-1.32%
2018-04-30	3.800	3.790	3.800	3.770	3.810	538,000	2,042,980	3.7974	3.503	3.494	3.503	3.475	3.512	583,615	3.5006	0.00%
2018-04-27	3.800	3.790	3.810	3.720	3.830	1,798,000	6,810,840	3.7880	3.503	3.494	3.512	3.429	3.531	1,950,447	3.4919	1.88%
2018-04-26	3.730	3.720	3.730	3.680	3.810	1,236,000	4,613,560	3.7327	3.438	3.429	3.438	3.392	3.512	1,340,797	3.4409	-2.10%
2018-04-25	3.810	3.810	3.820	3.660	3.840	3,304,000	12,481,620	3.7777	3.512	3.512	3.521	3.374	3.540	3,584,136	3.4825	2.70%
2018-04-24	3.710	3.710	3.730	3.590	3.720	3,388,000	12,427,880	3.6682	3.420	3.420	3.438	3.309	3.429	3,675,258	3.3815	3.34%
2018-04-23	3.590	3.570	3.600	3.540	3.730	3,138,000	11,292,420	3.5986	3.309	3.291	3.319	3.263	3.438	3,404,061	3.3173	-2.71%
2018-04-20	3.690	3.690	3.700	3.660	3.760	2,460,000	9,077,940	3.6902	3.402	3.402	3.411	3.374	3.466	2,668,576	3.4018	-1.34%
2018-04-19	3.740	3.730	3.740	3.650	3.810	3,152,000	11,812,080	3.7475	3.448	3.438	3.448	3.365	3.512	3,419,248	3.4546	2.19%
2018-04-18	3.660	3.650	3.660	3.600	3.830	4,134,000	15,281,780	3.6966	3.374	3.365	3.374	3.319	3.531	4,484,509	3.4077	-2.66%
2018-04-17	3.760	3.760	3.770	3.720	3.900	4,858,000	18,448,360	3.7975	3.466	3.466	3.475	3.429	3.595	5,269,895	3.5007	-2.34%
2018-04-16	3.850	3.850	3.860	3.840	3.920	1,608,000	6,216,320	3.8659	3.549	3.549	3.558	3.540	3.614	1,744,337	3.5637	-1.79%
2018-04-13	3.920	3.920	3.950	3.910	4.020	1,640,000	6,487,380	3.9557	3.614	3.614	3.641	3.604	3.706	1,779,051	3.6465	-0.76%
2018-04-12	3.950	3.950	3.960	3.920	4.050	2,226,000	8,832,980	3.9681	3.641	3.641	3.650	3.614	3.733	2,414,736	3.6579	-1.00%
2018-04-11	3.990	3.990	4.010	3.980	4.150	5,486,000	22,239,940	4.0539	3.678	3.678	3.697	3.669	3.826	5,951,141	3.7371	2.05%
2018-04-10	3.910	3.900	3.930	3.830	3.980	3,938,000	15,340,400	3.8955	3.604	3.595	3.623	3.531	3.669	4,271,891	3.5910	0.77%
2018-04-09	3.880	3.870	3.880	3.760	3.960	4,134,000	15,946,040	3.8573	3.577	3.568	3.577	3.466	3.650	4,484,509	3.5558	-0.51%
2018-04-06	3.900	3.910	3.920	3.870	3.990	1,678,000	6,592,860	3.9290	3.595	3.604	3.614	3.568	3.678	1,820,272	3.6219	-0.26%
2018-04-04	3.910	3.910	3.920	3.890	4.120	6,890,000	27,608,500	4.0070	3.604	3.604	3.614	3.586	3.798	7,474,182	3.6938	-0.51%
2018-04-03	3.930	3.910	3.930	3.800	3.980	4,340,000	16,749,180	3.8593	3.623	3.604	3.623	3.503	3.669	4,707,975	3.5576	-0.51%
2018-03-29	3.950	3.940	3.960	3.860	4.080	3,430,000	13,505,140	3.9374	3.641	3.632	3.650	3.558	3.761	3,720,819	3.6296	-0.75%
2018-03-28	3.980	4.050	4.060	3.960	4.090	5,360,000	21,435,100	3.9991	3.669	3.733	3.743	3.650	3.770	5,814,458	3.6865	-2.45%
2018-03-27	4.080	4.070	4.090	4.060	4.250	7,192,000	29,600,780	4.1158	3.761	3.752	3.770	3.743	3.918	7,801,788	3.7941	-1.45%
2018-03-26	4.140	4.130	4.140	3.950	4.140	4,628,000	18,766,560	4.0550	3.816	3.807	3.816	3.641	3.816	5,020,394	3.7381	2.22%
2018-03-23	4.050	4.020	4.060	3.850	4.090	15,018,700	59,877,681	3.9869	3.733	3.706	3.743	3.549	3.770	16,292,089	3.6753	-3.57%
2018-03-22	4.200	4.170	4.200	4.120	4.330	6,713,800	28,247,742	4.2074	3.872	3.844	3.872	3.798	3.992	7,283,042	3.8786	-2.55%
2018-03-21	4.310	4.300	4.310	4.250	4.520	8,482,000	36,963,840	4.3579	3.973	3.964	3.973	3.918	4.167	9,201,163	4.0173	-2.71%
2018-03-20	4.430	4.410	4.450	4.270	4.600	15,488,000	68,506,820	4.4232	4.084	4.065	4.102	3.936	4.240	16,801,180	4.0775	0.23%
2018-03-19	4.420	4.410	4.420	4.230	4.610	20,456,000	91,559,900	4.4759	4.075	4.065	4.075	3.899	4.250	22,190,401	4.1261	3.27%
2018-03-16	4.280	4.270	4.280	4.130	4.320	9,506,000	40,605,060	4.2715	3.945	3.936	3.945	3.807	3.982	10,311,985	3.9377	2.39%
2018-03-15	4.180	4.170	4.180	4.130	4.230	3,066,000	12,794,320	4.1730	3.853	3.844	3.853	3.807	3.899	3,325,957	3.8468	-0.71%
2018-03-14	4.210	4.200	4.230	4.090	4.250	4,628,000	19,206,840	4.1501	3.881	3.872	3.899	3.770	3.918	5,020,394	3.8258	0.48%
2018-03-13	4.190	4.190	4.200	4.100	4.330	7,118,000	29,789,720	4.1851	3.863	3.863	3.872	3.780	3.992	7,721,513	3.8580	-1.87%
2018-03-12	4.270	4.270	4.280	4.230	4.400	8,598,000	37,271,900	4.3349	3.936	3.936	3.945	3.899	4.056	9,326,998	3.9961	0.23%
2018-03-09	4.260	4.250	4.260	4.200	4.420	14,006,000	60,555,480	4.3235	3.927	3.918	3.927	3.872	4.075	15,193,526	3.9856	1.43%
2018-03-08	4.200	4.200	4.210	3.960	4.300	19,212,000	80,312,960	4.1804	3.872	3.872	3.881	3.650	3.964	20,840,926	3.8536	5.26%
2018-03-07	3.990	3.990	4.000	3.950	4.060	4,008,000	16,008,500	3.9941	3.678	3.678	3.687	3.641	3.743	4,347,826	3.6820	-0.25%
2018-03-06	4.000	3.990	4.000	3.930	4.110	3,726,000	14,924,780	4.0056	3.687	3.678	3.687	3.623	3.789	4,041,916	3.6925	-0.25%
2018-03-05	4.010	4.000	4.020	3.900	4.080	5,711,000	22,741,010	3.9820	3.697	3.687	3.706	3.595	3.761	6,195,218	3.6707	0.25%
2018-03-02	4.000	3.980	4.010	3.900	4.050	5,330,000	21,249,900	3.9868	3.687	3.669	3.697	3.595	3.733	5,781,914	3.6752	-1.48%
2018-03-01	4.060	4.050	4.060	3.800	4.060	9,796,000	39,032,340	3.9845	3.743	3.733	3.743	3.503	3.743	10,626,573	3.6731	3.84%
2018-02-28	3.910	3.910	3.920	3.660	3.990	11,192,000	42,958,360	3.8383	3.604	3.604	3.614	3.374	3.678	12,140,935	3.5383	3.17%
2018-02-27	3.790	3.770	3.780	3.760	4.050	7,904,000	30,611,900	3.8730	3.494	3.475	3.485	3.466	3.733	8,574,156	3.5703	-4.53%
2018-02-26	3.970	3.960	3.980	3.910	4.140	5,660,000	22,675,320	4.0062	3.660	3.650	3.669	3.604	3.816	6,139,894	3.6931	-1.00%
2018-02-23	4.010	4.010	4.020	3.960	4.120	7,758,000	31,293,540	4.0337	3.697	3.697	3.706	3.650	3.798	8,415,777	3.7184	2.82%
2018-02-22	3.900	3.890	3.900	3.880	4.100	13,676,000	54,502,900	3.9853	3.595	3.586	3.595	3.577	3.780	14,835,546	3.6738	-5.11%
2018-02-21	4.110	4.100	4.110	3.940	4.280	31,148,000	128,491,140	4.1252	3.789	3.780	3.789	3.632	3.945	33,788,943	3.8028	4.31%
2018-02-20	3.940	3.930	3.940	3.400	4.020	29,492,000	112,239,220	3.8058	3.632	3.623	3.632	3.134	3.706	31,992,536	3.5083	13.54%
2018-02-15	3.470	3.460	3.470	3.390	3.510	3,226,000	11,124,860	3.4485	3.199	3.190	3.199	3.125	3.236	3,499,523	3.1790	1.46%
2018-02-14	3.420	3.420	3.430	3.300	3.490	3,706,000	12,536,740	3.3828	3.153	3.153	3.162	3.042	3.217	4,020,220	3.1184	-0.29%
2018-02-13	3.430	3.430	3.440	3.300	3.560	9,376,006	32,536,920	3.4702	3.162	3.162	3.171	3.042	3.282	10,170,969	3.1990	4.89%
2018-02-12	3.270	3.270	3.280	3.100	3.320	9,302,000	30,119,120	3.2379	3.014	3.014	3.024	2.858	3.061	10,090,688	2.9848	3.81%
2018-02-09	3.150	3.140	3.160	3.000	3.300	18,756,000	58,469,860	3.1174	2.904	2.895	2.913	2.766	3.042	20,346,264	2.8737	-8.70%
2018-02-08	3.450	3.450	3.460	3.280	3.520	7,468,000	25,600,580	3.4280	3.180	3.180	3.190	3.024	3.245	8,101,189	3.1601	3.92%
2018-02-07	3.320	3.310	3.340	3.200	3.810	33,390,000	116,338,440	3.4842	3.061	3.051	3.079	2.950	3.512	36,221,035	3.2119	-4.32%
2018-02-06	3.470	3.460	3.480	3.450	3.990	22,628,000	83,077,780	3.6715	3.199	3.190	3.208	3.180	3.678	24,546,559	3.3845	-14.95%
2018-02-05	4.080	4.070	4.080	3.810	4.140	8,676,000	34,883,360	4.0207	3.761	3.752	3.761	3.512	3.816	9,411,611	3.7064	-1.92%
2018-02-02	4.160	4.160	4.170	4.050	4.330	10,398,800	43,337,964	4.1676	3.835	3.835	3.844	3.733	3.992	11,280,482	3.8419	-0.95%
2018-02-01	4.200	4.190	4.200	4.160	4.610	17,420,000	76,037,980	4.3650	3.872	3.863	3.872	3.835	4.250	18,896,988	4.0238	-6.04%
2018-01-31	4.470	4.460	4.480	4.410	4.830	35,722,000	166,147,420	4.6511	4.121	4.111	4.130	4.065	4.452	38,750,759	4.2876	-1.76%
2018-01-30	4.550	4.550	4.560	4.260	4.840	43,302,000	199,434,000	4.6057	4.194	4.194	4.204	3.927	4.462	46,973,443	4.2457	2.02%
2018-01-29	4.460	4.460	4.470	3.960	4.520	61,911,250	266,788,037	4.3092	4.111	4.111	4.121	3.650	4.167	67,160,515	3.9724	14.07%
2018-01-26	3.910	3.910	3.920	3.500	3.970	35,162,500	134,858,360	3.8353	3.604	3.604	3.614	3.226	3.660	38,143,820	3.5355	11.71%
2018-01-25	3.500	3.480	3.500	3.460	3.880	20,595,000	75,039,320	3.6436	3.226	3.208	3.226	3.190	3.577	22,341,187	3.3588	-9.56%
2018-01-24	3.870	3.870	3.880	3.710	4.030	27,264,300	104,928,742	3.8486	3.568	3.568	3.577	3.420	3.715	29,575,956	3.5478	-5.15%
2018-01-23	4.080	4.080	4.090	4.000	4.400	27,954,350	114,716,123	4.1037	3.761	3.761	3.770	3.687	4.056	30,324,513	3.7830	-3.77%
2018-01-22	4.240	4.240	4.250	4.180	4.640	33,037,000	144,387,940	4.3705	3.909	3.909	3.918	3.853	4.277	35,838,106	4.0289	-2.30%
2018-01-19	4.340	4.340	4.350	4.190	5.420	145,511,200	707,940,025	4.8652	4.001	4.001	4.010	3.863	4.996	157,848,647	4.4849	-8.05%
2018-01-18	4.720	4.720	4.740	3.100	5.810	339,932,489	1,519,856,569	4.4711	4.351	4.351	4.370	2.858	5.356	368,754,320	4.1216	49.84%
2018-01-17	3.150	3.140	3.160	2.970	3.300	36,148,000	116,166,060	3.2136	2.904	2.895	2.913	2.738	3.042	39,212,878	2.9624	3.96%
2018-01-16	3.030	3.030	3.040	2.710	3.160	27,641,000	81,730,100	2.9568	2.793	2.793	2.802	2.498	2.913	29,984,595	2.7257	11.40%
2018-01-15	2.720	2.710	2.720	2.680	2.950	13,465,000	37,407,860	2.7782	2.507	2.498	2.507	2.471	2.719	14,606,656	2.5610	-6.85%
2018-01-12	2.920	2.900	2.920	2.870	3.100	13,349,000	39,709,920	2.9747	2.692	2.673	2.692	2.646	2.858	14,480,821	2.7422	-5.19%
2018-01-11	3.080	3.060	3.090	2.990	3.150	8,726,000	26,613,360	3.0499	2.839	2.821	2.848	2.756	2.904	9,465,851	2.8115	-2.22%
2018-01-10	3.150	3.140	3.150	3.110	3.310	10,056,600	32,149,822	3.1969	2.904	2.895	2.904	2.867	3.051	10,909,268	2.9470	-2.78%
2018-01-09	3.240	3.240	3.250	3.220	3.350	10,376,000	34,028,240	3.2795	2.987	2.987	2.996	2.968	3.088	11,255,749	3.0232	-0.31%
2018-01-08	3.250	3.250	3.260	3.090	3.310	17,014,000	54,799,960	3.2209	2.996	2.996	3.005	2.848	3.051	18,456,565	2.9691	1.25%
2018-01-05	3.210	3.210	3.220	3.170	3.320	10,819,000	34,927,560	3.2284	2.959	2.959	2.968	2.922	3.061	11,736,310	2.9760	0.00%
2018-01-04	3.210	3.200	3.210	3.140	3.430	32,578,000	106,438,340	3.2672	2.959	2.950	2.959	2.895	3.162	35,340,188	3.0118	-3.02%
2018-01-03	3.310	3.310	3.320	2.910	3.440	58,636,000	190,853,380	3.2549	3.051	3.051	3.061	2.683	3.171	63,607,566	3.0005	11.07%
2018-01-02	2.980	2.980	2.990	2.970	3.150	15,437,400	46,996,776	3.0443	2.747	2.747	2.756	2.738	2.904	16,746,290	2.8064	-2.30%
2017-12-29	3.050	3.030	3.050	2.830	3.120	21,403,000	63,855,440	2.9835	2.812	2.793	2.812	2.609	2.876	23,217,695	2.7503	3.39%
2017-12-28	2.950	2.940	2.950	2.920	3.290	33,234,000	102,417,080	3.0817	2.719	2.710	2.719	2.692	3.033	36,051,809	2.8408	-9.23%
2017-12-27	3.250	3.250	3.260	3.060	3.470	53,584,691	174,560,298	3.2577	2.996	2.996	3.005	2.821	3.199	58,127,972	3.0030	3.17%
2017-12-22	3.150	3.140	3.150	2.620	3.210	92,605,000	279,542,980	3.0187	2.904	2.895	2.904	2.415	2.959	100,456,693	2.7827	17.98%
2017-12-21	2.670	2.670	2.680	2.500	3.340	152,404,800	437,896,316	2.8732	2.461	2.461	2.471	2.305	3.079	165,326,734	2.6487	1.14%
2017-12-20	2.640	2.650	2.660	1.750	2.670	214,152,600	456,983,790	2.1339	2.434	2.443	2.452	1.613	2.461	232,309,941	1.9671

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.