Prices and Webb-site Total Returns

Zhenro Properties Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06158	2018-01-16			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.037	0.037	0.038	0.036	0.039	1,069,000	40,450	0.0378	0.037	0.037	0.038	0.036	0.039	1,069,000	0.0378	-2.63%
2025-10-31	0	0.038	0.036	0.038	0.038	0.038	65,000	2,470	0.0380	0.038	0.036	0.038	0.038	0.038	65,000	0.0380	0.00%
2025-10-30	0	0.038	0.037	0.038	0.036	0.038	3,171,000	115,580	0.0364	0.038	0.037	0.038	0.036	0.038	3,171,000	0.0364	0.00%
2025-10-28	0	0.038	0.038	0.039	0.036	0.040	872,000	33,042	0.0379	0.038	0.038	0.039	0.036	0.040	872,000	0.0379	-2.56%
2025-10-27	0	0.039	0.037	0.039	0.035	0.039	1,272,000	46,296	0.0364	0.039	0.037	0.039	0.035	0.039	1,272,000	0.0364	5.41%
2025-10-24	0	0.037	0.036	0.037	0.036	0.038	1,460,000	53,763	0.0368	0.037	0.036	0.037	0.036	0.038	1,460,000	0.0368	-2.63%
2025-10-23	0	0.038	0.037	0.038	0.038	0.038	1,847,000	70,186	0.0380	0.038	0.037	0.038	0.038	0.038	1,847,000	0.0380	-2.56%
2025-10-22	0	0.039	0.038	0.039	0.038	0.040	504,000	19,732	0.0392	0.039	0.038	0.039	0.038	0.040	504,000	0.0392	0.00%
2025-10-21	0	0.039	0.039	0.040	0.039	0.040	651,000	25,806	0.0396	0.039	0.039	0.040	0.039	0.040	651,000	0.0396	0.00%
2025-10-20	0	0.039	0.039	0.040	0.039	0.041	959,000	37,549	0.0392	0.039	0.039	0.040	0.039	0.041	959,000	0.0392	0.00%
2025-10-17	0	0.039	0.038	0.039	0.038	0.040	1,081,000	42,259	0.0391	0.039	0.038	0.039	0.038	0.040	1,081,000	0.0391	2.63%
2025-10-16	0	0.038	0.038	0.039	0.037	0.038	2,437,000	91,686	0.0376	0.038	0.038	0.039	0.037	0.038	2,437,000	0.0376	-2.56%
2025-10-15	0	0.039	0.038	0.042	0.038	0.039	674,000	25,943	0.0385	0.039	0.038	0.042	0.038	0.039	674,000	0.0385	0.00%
2025-10-14	0	0.039	0.038	0.040	0.039	0.041	202,000	7,881	0.0390	0.039	0.038	0.040	0.039	0.041	202,000	0.0390	0.00%
2025-10-13	0	0.039	0.039	0.041	0.038	0.039	713,000	27,660	0.0388	0.039	0.039	0.041	0.038	0.039	713,000	0.0388	0.00%
2025-10-10	0	0.039	0.039	0.041	0.039	0.042	1,212,000	48,596	0.0401	0.039	0.039	0.041	0.039	0.042	1,212,000	0.0401	-4.88%
2025-10-09	0	0.041	0.041	0.042	0.041	0.043	811,000	33,987	0.0419	0.041	0.041	0.042	0.041	0.043	811,000	0.0419	-2.38%
2025-10-08	0	0.042	0.041	0.042	0.042	0.043	69,000	2,949	0.0427	0.042	0.041	0.042	0.042	0.043	69,000	0.0427	0.00%
2025-10-06	0	0.042	0.041	0.042	0.041	0.042	247,000	10,129	0.0410	0.042	0.041	0.042	0.041	0.042	247,000	0.0410	2.44%
2025-10-03	0	0.041	0.040	0.041	0.040	0.042	867,000	35,537	0.0410	0.041	0.040	0.041	0.040	0.042	867,000	0.0410	0.00%
2025-10-02	0	0.041	0.041	0.042	0.040	0.042	1,609,000	67,329	0.0418	0.041	0.041	0.042	0.040	0.042	1,609,000	0.0418	2.50%
2025-09-30	0	0.040	0.040	0.041	0.039	0.041	1,580,000	62,996	0.0399	0.040	0.040	0.041	0.039	0.041	1,580,000	0.0399	0.00%
2025-09-29	0	0.040	0.040	0.041	0.039	0.041	169,000	6,762	0.0400	0.040	0.040	0.041	0.039	0.041	169,000	0.0400	0.00%
2025-09-26	0	0.040	0.040	0.042	0.039	0.042	2,145,000	85,142	0.0397	0.040	0.040	0.042	0.039	0.042	2,145,000	0.0397	0.00%
2025-09-25	0	0.040	0.040	0.041	0.039	0.042	4,947,000	196,739	0.0398	0.040	0.040	0.041	0.039	0.042	4,947,000	0.0398	-2.44%
2025-09-24	0	0.041	0.040	0.041	0.039	0.041	1,863,000	74,151	0.0398	0.041	0.040	0.041	0.039	0.041	1,863,000	0.0398	0.00%
2025-09-23	0	0.041	0.040	0.041	0.040	0.042	2,209,000	88,980	0.0403	0.041	0.040	0.041	0.040	0.042	2,209,000	0.0403	0.00%
2025-09-22	0	0.041	0.041	0.042	0.041	0.044	410,000	17,185	0.0419	0.041	0.041	0.042	0.041	0.044	410,000	0.0419	-4.65%
2025-09-19	0	0.043	0.043	0.044	0.041	0.044	1,724,000	72,446	0.0420	0.043	0.043	0.044	0.041	0.044	1,724,000	0.0420	0.00%
2025-09-18	0	0.043	0.042	0.043	0.042	0.048	3,341,000	146,540	0.0439	0.043	0.042	0.043	0.042	0.048	3,341,000	0.0439	-8.51%
2025-09-17	0	0.047	0.046	0.047	0.042	0.048	13,995,000	612,752	0.0438	0.047	0.046	0.047	0.042	0.048	13,995,000	0.0438	14.63%
2025-09-16	0	0.041	0.041	0.042	0.041	0.043	2,150,000	89,786	0.0418	0.041	0.041	0.042	0.041	0.043	2,150,000	0.0418	-4.65%
2025-09-15	0	0.043	0.043	0.044	0.041	0.044	5,760,000	246,566	0.0428	0.043	0.043	0.044	0.041	0.044	5,760,000	0.0428	2.38%
2025-09-12	0	0.042	0.040	0.042	0.039	0.043	6,527,000	268,206	0.0411	0.042	0.040	0.042	0.039	0.043	6,527,000	0.0411	2.44%
2025-09-11	0	0.041	0.040	0.041	0.040	0.043	2,767,001	111,818	0.0404	0.041	0.040	0.041	0.040	0.043	2,767,001	0.0404	-4.65%
2025-09-10	0	0.043	0.041	0.043	0.039	0.043	4,574,000	191,806	0.0419	0.043	0.041	0.043	0.039	0.043	4,574,000	0.0419	2.38%
2025-09-09	0	0.042	0.041	0.042	0.038	0.043	6,081,000	253,417	0.0417	0.042	0.041	0.042	0.038	0.043	6,081,000	0.0417	7.69%
2025-09-08	0	0.039	0.039	0.040	0.038	0.040	1,614,000	62,633	0.0388	0.039	0.039	0.040	0.038	0.040	1,614,000	0.0388	5.41%
2025-09-05	0	0.037	0.037	0.039	0.036	0.039	2,119,000	78,643	0.0371	0.037	0.037	0.039	0.036	0.039	2,119,000	0.0371	2.78%
2025-09-04	0	0.036	0.036	0.037	0.036	0.037	851,000	31,257	0.0367	0.036	0.036	0.037	0.036	0.037	851,000	0.0367	-2.70%
2025-09-03	0	0.037	0.036	0.037	0.036	0.039	3,326,000	126,537	0.0380	0.037	0.036	0.037	0.036	0.039	3,326,000	0.0380	0.00%
2025-09-02	0	0.037	0.037	0.039	0.036	0.037	909,000	33,210	0.0365	0.037	0.037	0.039	0.036	0.037	909,000	0.0365	0.00%
2025-09-01	0	0.037	0.037	0.038	0.036	0.039	1,472,000	55,929	0.0380	0.037	0.037	0.038	0.036	0.039	1,472,000	0.0380	-2.63%
2025-08-29	0	0.038	0.037	0.038	0.037	0.039	2,967,000	111,856	0.0377	0.038	0.037	0.038	0.037	0.039	2,967,000	0.0377	2.70%
2025-08-28	0	0.037	0.037	0.039	0.036	0.039	1,220,000	45,365	0.0372	0.037	0.037	0.039	0.036	0.039	1,220,000	0.0372	-2.63%
2025-08-27	0	0.038	0.037	0.038	0.036	0.039	2,266,000	84,573	0.0373	0.038	0.037	0.038	0.036	0.039	2,266,000	0.0373	2.70%
2025-08-26	0	0.037	0.036	0.038	0.036	0.039	3,130,000	117,974	0.0377	0.037	0.036	0.038	0.036	0.039	3,130,000	0.0377	-2.63%
2025-08-25	0	0.038	0.037	0.039	0.033	0.042	25,899,000	953,901	0.0368	0.038	0.037	0.039	0.033	0.042	25,899,000	0.0368	0.00%
2025-08-22	0	0.038	0.037	0.038	0.038	0.043	32,215,000	1,284,808	0.0399	0.038	0.037	0.038	0.038	0.043	32,215,000	0.0399	-9.52%
2025-08-21	0	0.042	0.041	0.042	0.042	0.045	1,063,000	45,610	0.0429	0.042	0.041	0.042	0.042	0.045	1,063,000	0.0429	-6.67%
2025-08-20	0	0.045	0.043	0.045	0.042	0.045	1,904,000	81,374	0.0427	0.045	0.043	0.045	0.042	0.045	1,904,000	0.0427	0.00%
2025-08-19	0	0.045	0.043	0.045	0.045	0.045	501,000	22,545	0.0450	0.045	0.043	0.045	0.045	0.045	501,000	0.0450	0.00%
2025-08-18	0	0.045	0.043	0.045	0.043	0.045	239,000	10,420	0.0436	0.045	0.043	0.045	0.043	0.045	239,000	0.0436	2.27%
2025-08-15	0	0.044	0.044	0.045	0.044	0.045	1,070,000	47,136	0.0441	0.044	0.044	0.045	0.044	0.045	1,070,000	0.0441	4.76%
2025-08-14	0	0.042	0.042	0.044	0.041	0.047	4,632,000	199,625	0.0431	0.042	0.042	0.044	0.041	0.047	4,632,000	0.0431	-10.64%
2025-08-13	0	0.047	0.045	0.047	0.045	0.047	1,248,000	57,369	0.0460	0.047	0.045	0.047	0.045	0.047	1,248,000	0.0460	0.00%
2025-08-12	0	0.047	0.047	0.048	0.047	0.051	2,291,000	108,620	0.0474	0.047	0.047	0.048	0.047	0.051	2,291,000	0.0474	-2.08%
2025-08-11	0	0.048	0.048	0.049	0.048	0.054	5,637,000	279,736	0.0496	0.048	0.048	0.049	0.048	0.054	5,637,000	0.0496	-7.69%
2025-08-08	0	0.052	0.052	0.053	0.051	0.053	1,872,000	98,255	0.0525	0.052	0.052	0.053	0.051	0.053	1,872,000	0.0525	-3.70%
2025-08-07	0	0.054	0.052	0.054	0.048	0.055	1,231,000	66,201	0.0538	0.054	0.052	0.054	0.048	0.055	1,231,000	0.0538	0.00%
2025-08-06	0	0.054	0.053	0.056	0.054	0.056	924,000	50,692	0.0549	0.054	0.053	0.056	0.054	0.056	924,000	0.0549	-1.82%
2025-08-05	0	0.055	0.055	0.056	0.053	0.056	3,057,000	168,084	0.0550	0.055	0.055	0.056	0.053	0.056	3,057,000	0.0550	1.85%
2025-08-04	0	0.054	0.052	0.054	0.048	0.055	2,410,000	127,871	0.0531	0.054	0.052	0.054	0.048	0.055	2,410,000	0.0531	3.85%
2025-08-01	0	0.052	0.052	0.054	0.052	0.054	965,000	50,487	0.0523	0.052	0.052	0.054	0.052	0.054	965,000	0.0523	0.00%
2025-07-31	0	0.052	0.052	0.055	0.050	0.059	2,655,000	145,465	0.0548	0.052	0.052	0.055	0.050	0.059	2,655,000	0.0548	-8.77%
2025-07-30	0	0.057	0.056	0.057	0.055	0.060	6,757,000	394,670	0.0584	0.057	0.056	0.057	0.055	0.060	6,757,000	0.0584	5.56%
2025-07-29	0	0.054	0.053	0.054	0.052	0.054	3,604,000	190,792	0.0529	0.054	0.053	0.054	0.052	0.054	3,604,000	0.0529	3.85%
2025-07-28	0	0.052	0.051	0.052	0.048	0.053	6,887,000	352,798	0.0512	0.052	0.051	0.052	0.048	0.053	6,887,000	0.0512	6.12%
2025-07-25	0	0.049	0.048	0.049	0.045	0.053	6,579,000	329,265	0.0500	0.049	0.048	0.049	0.045	0.053	6,579,000	0.0500	6.52%
2025-07-24	0	0.046	0.046	0.047	0.044	0.048	1,140,000	53,181	0.0467	0.046	0.046	0.047	0.044	0.048	1,140,000	0.0467	2.22%
2025-07-23	0	0.045	0.045	0.047	0.044	0.045	717,000	32,215	0.0449	0.045	0.045	0.047	0.044	0.045	717,000	0.0449	0.00%
2025-07-22	0	0.045	0.045	0.046	0.044	0.047	1,258,000	56,445	0.0449	0.045	0.045	0.046	0.044	0.047	1,258,000	0.0449	-4.26%
2025-07-21	0	0.047	0.045	0.047	0.045	0.048	761,000	35,644	0.0468	0.047	0.045	0.047	0.045	0.048	761,000	0.0468	-2.08%
2025-07-18	0	0.048	0.047	0.048	0.042	0.048	5,176,000	237,695	0.0459	0.048	0.047	0.048	0.042	0.048	5,176,000	0.0459	11.63%
2025-07-17	0	0.043	0.043	0.045	0.043	0.046	809,000	35,112	0.0434	0.043	0.043	0.045	0.043	0.046	809,000	0.0434	-6.52%
2025-07-16	0	0.046	0.044	0.046	0.044	0.048	2,142,000	95,399	0.0445	0.046	0.044	0.046	0.044	0.048	2,142,000	0.0445	0.00%
2025-07-15	0	0.046	0.044	0.046	0.044	0.049	5,968,000	276,740	0.0464	0.046	0.044	0.046	0.044	0.049	5,968,000	0.0464	0.00%
2025-07-14	0	0.046	0.045	0.046	0.044	0.048	4,144,000	188,423	0.0455	0.046	0.045	0.046	0.044	0.048	4,144,000	0.0455	4.55%
2025-07-11	0	0.044	0.043	0.044	0.043	0.046	4,016,000	177,913	0.0443	0.044	0.043	0.044	0.043	0.046	4,016,000	0.0443	-4.35%
2025-07-10	0	0.046	0.044	0.046	0.041	0.050	18,390,000	837,220	0.0455	0.046	0.044	0.046	0.041	0.050	18,390,000	0.0455	12.20%
2025-07-09	0	0.041	0.041	0.042	0.040	0.041	3,020,000	121,120	0.0401	0.041	0.041	0.042	0.040	0.041	3,020,000	0.0401	-2.38%
2025-07-08	0	0.042	0.042	0.044	0.039	0.042	101,000	4,151	0.0411	0.042	0.042	0.044	0.039	0.042	101,000	0.0411	2.44%
2025-07-07	0	0.041	0.040	0.041	0.039	0.041	755,000	30,482	0.0404	0.041	0.040	0.041	0.039	0.041	755,000	0.0404	0.00%
2025-07-04	0	0.041	0.041	0.042	0.039	0.041	985,000	39,438	0.0400	0.041	0.041	0.042	0.039	0.041	985,000	0.0400	2.50%
2025-07-03	0	0.040	0.039	0.040	0.039	0.041	2,711,000	108,611	0.0401	0.040	0.039	0.040	0.039	0.041	2,711,000	0.0401	0.00%
2025-07-02	0	0.040	0.040	0.041	0.039	0.040	1,928,000	75,859	0.0393	0.040	0.040	0.041	0.039	0.040	1,928,000	0.0393	0.00%
2025-06-30	0	0.040	0.039	0.040	0.039	0.040	84,000	3,341	0.0398	0.040	0.039	0.040	0.039	0.040	84,000	0.0398	2.56%
2025-06-27	0	0.039	0.039	0.040	0.038	0.041	2,401,000	94,142	0.0392	0.039	0.039	0.040	0.038	0.041	2,401,000	0.0392	0.00%
2025-06-26	0	0.039	0.038	0.039	0.038	0.040	1,344,000	52,478	0.0390	0.039	0.038	0.039	0.038	0.040	1,344,000	0.0390	-2.50%
2025-06-25	0	0.040	0.039	0.040	0.038	0.040	1,957,000	76,428	0.0391	0.040	0.039	0.040	0.038	0.040	1,957,000	0.0391	5.26%
2025-06-24	0	0.038	0.038	0.039	0.037	0.039	4,461,000	169,446	0.0380	0.038	0.038	0.039	0.037	0.039	4,461,000	0.0380	0.00%
2025-06-23	0	0.038	0.038	0.039	0.038	0.039	1,021,000	38,900	0.0381	0.038	0.038	0.039	0.038	0.039	1,021,000	0.0381	-5.00%
2025-06-20	0	0.040	0.039	0.040	0.038	0.040	4,179,000	160,142	0.0383	0.040	0.039	0.040	0.038	0.040	4,179,000	0.0383	0.00%
2025-06-19	0	0.040	0.038	0.040	0.040	0.041	111,000	4,549	0.0410	0.040	0.038	0.040	0.040	0.041	111,000	0.0410	0.00%
2025-06-18	0	0.040	0.040	0.041	0.038	0.040	1,824,000	71,886	0.0394	0.040	0.040	0.041	0.038	0.040	1,824,000	0.0394	0.00%
2025-06-17	0	0.040	0.039	0.040	0.040	0.041	940,000	37,782	0.0402	0.040	0.039	0.040	0.040	0.041	940,000	0.0402	-2.44%
2025-06-16	0	0.041	0.041	0.042	0.041	0.043	2,318,000	97,888	0.0422	0.041	0.041	0.042	0.041	0.043	2,318,000	0.0422	2.50%
2025-06-13	0	0.040	0.040	0.041	0.040	0.041	1,077,000	43,915	0.0408	0.040	0.040	0.041	0.040	0.041	1,077,000	0.0408	-2.44%
2025-06-12	0	0.041	0.039	0.041	0.038	0.041	2,891,000	114,007	0.0394	0.041	0.039	0.041	0.038	0.041	2,891,000	0.0394	0.00%
2025-06-11	0	0.041	0.040	0.041	0.039	0.041	782,000	31,781	0.0406	0.041	0.040	0.041	0.039	0.041	782,000	0.0406	2.50%
2025-06-10	0	0.040	0.039	0.040	0.039	0.041	784,000	31,658	0.0404	0.040	0.039	0.040	0.039	0.041	784,000	0.0404	2.56%
2025-06-09	0	0.039	0.038	0.039	0.038	0.039	235,000	9,145	0.0389	0.039	0.038	0.039	0.038	0.039	235,000	0.0389	2.63%
2025-06-06	0	0.038	0.039	0.041	0.038	0.038	8,000	304	0.0380	0.038	0.039	0.041	0.038	0.038	8,000	0.0380	-2.56%
2025-06-05	0	0.039	0.038	0.040	0.039	0.039	30,000	1,170	0.0390	0.039	0.038	0.040	0.039	0.039	30,000	0.0390	-2.50%
2025-06-04	0	0.040	0.039	0.041	0.039	0.040	1,507,000	59,773	0.0397	0.040	0.039	0.041	0.039	0.040	1,507,000	0.0397	2.56%
2025-06-03	0	0.039	0.039	0.040	0.038	0.040	1,727,000	67,333	0.0390	0.039	0.039	0.040	0.038	0.040	1,727,000	0.0390	0.00%
2025-06-02	0	0.039	0.039	0.040	0.038	0.039	180,000	6,960	0.0387	0.039	0.039	0.040	0.038	0.039	180,000	0.0387	0.00%
2025-05-30	0	0.039	0.038	0.040	0.038	0.039	647,000	25,033	0.0387	0.039	0.038	0.040	0.038	0.039	647,000	0.0387	0.00%
2025-05-29	0	0.039	0.039	0.040	0.039	0.039	2,000	78	0.0390	0.039	0.039	0.040	0.039	0.039	2,000	0.0390	0.00%
2025-05-28	0	0.039	0.039	0.040	0.037	0.039	1,070,000	41,580	0.0389	0.039	0.039	0.040	0.037	0.039	1,070,000	0.0389	0.00%
2025-05-27	0	0.039	0.037	0.040	0.038	0.039	120,000	4,640	0.0387	0.039	0.037	0.040	0.038	0.039	120,000	0.0387	2.63%
2025-05-26	0	0.038	0.038	0.040	0.038	0.038	500,000	19,000	0.0380	0.038	0.038	0.040	0.038	0.038	500,000	0.0380	0.00%
2025-05-23	0	0.038	0.038	0.040	0.038	0.040	375,000	14,600	0.0389	0.038	0.038	0.040	0.038	0.040	375,000	0.0389	-5.00%
2025-05-22	0	0.040	0.039	0.041	0.038	0.040	4,269,000	165,168	0.0387	0.040	0.039	0.041	0.038	0.040	4,269,000	0.0387	0.00%
2025-05-21	0	0.040	0.039	0.040	0.038	0.040	760,000	30,187	0.0397	0.040	0.039	0.040	0.038	0.040	760,000	0.0397	0.00%
2025-05-20	0	0.040	0.039	0.041	0.038	0.040	2,803,000	109,870	0.0392	0.040	0.039	0.041	0.038	0.040	2,803,000	0.0392	-2.44%
2025-05-19	0	0.041	0.038	0.041	0.038	0.041	329,000	12,675	0.0385	0.041	0.038	0.041	0.038	0.041	329,000	0.0385	5.13%
2025-05-16	0	0.039	0.038	0.040	0.038	0.042	1,329,000	52,726	0.0397	0.039	0.038	0.040	0.038	0.042	1,329,000	0.0397	0.00%
2025-05-15	0	0.039	0.039	0.040	0.039	0.043	407,000	16,408	0.0403	0.039	0.039	0.040	0.039	0.043	407,000	0.0403	-2.50%
2025-05-14	0	0.040	0.039	0.040	0.037	0.041	5,272,000	203,382	0.0386	0.040	0.039	0.040	0.037	0.041	5,272,000	0.0386	2.56%
2025-05-13	0	0.039	0.039	0.041	0.039	0.039	410,000	15,990	0.0390	0.039	0.039	0.041	0.039	0.039	410,000	0.0390	0.00%
2025-05-12	0	0.039	0.039	0.040	0.038	0.040	3,455,000	131,984	0.0382	0.039	0.039	0.040	0.038	0.040	3,455,000	0.0382	0.00%
2025-05-09	0	0.039	0.038	0.039	0.038	0.042	1,065,001	41,605	0.0391	0.039	0.038	0.039	0.038	0.042	1,065,001	0.0391	0.00%
2025-05-08	0	0.039	0.038	0.040	0.038	0.043	7,274,000	291,819	0.0401	0.039	0.038	0.040	0.038	0.043	7,274,000	0.0401	-7.14%
2025-05-07	0	0.042	0.044	0.045	0.042	0.045	4,989,000	219,212	0.0439	0.042	0.044	0.045	0.042	0.045	4,989,000	0.0439	-4.55%
2025-05-06	1	0.044	0.041	0.045	0.043	0.044	205,000	9,015	0.0440	0.044	0.041	0.045	0.043	0.044	205,000	0.0440	2.33%
2025-05-02	0	0.043	0.043	0.045	0.043	0.046	759,000	33,935	0.0447	0.043	0.043	0.045	0.043	0.046	759,000	0.0447	-6.52%
2025-04-30	0	0.046	0.042	0.046	0.043	0.046	344,000	15,517	0.0451	0.046	0.042	0.046	0.043	0.046	344,000	0.0451	6.98%
2025-04-29	0	0.043	0.043	0.044	0.043	0.043	140,000	6,020	0.0430	0.043	0.043	0.044	0.043	0.043	140,000	0.0430	0.00%
2025-04-28	0	0.043	0.043	0.044	0.043	0.047	626,000	27,372	0.0437	0.043	0.043	0.044	0.043	0.047	626,000	0.0437	-4.44%
2025-04-25	0	0.045	0.045	0.047	0.044	0.049	2,637,000	122,388	0.0464	0.045	0.045	0.047	0.044	0.049	2,637,000	0.0464	2.27%
2025-04-24	0	0.044	0.044	0.045	0.043	0.046	1,818,000	81,634	0.0449	0.044	0.044	0.045	0.043	0.046	1,818,000	0.0449	0.00%
2025-04-23	0	0.044	0.044	0.046	0.044	0.044	346,000	15,224	0.0440	0.044	0.044	0.046	0.044	0.044	346,000	0.0440	0.00%
2025-04-22	0	0.044	0.044	0.046	0.044	0.045	204,000	8,980	0.0440	0.044	0.044	0.046	0.044	0.045	204,000	0.0440	-2.22%
2025-04-17	0	0.045	0.044	0.046	0.043	0.045	898,000	40,394	0.0450	0.045	0.044	0.046	0.043	0.045	898,000	0.0450	0.00%
2025-04-16	0	0.045	0.043	0.045	0.043	0.045	844,000	37,175	0.0440	0.045	0.043	0.045	0.043	0.045	844,000	0.0440	0.00%
2025-04-15	0	0.045	0.044	0.045	0.044	0.045	520,000	23,170	0.0446	0.045	0.044	0.045	0.044	0.045	520,000	0.0446	-2.17%
2025-04-14	0	0.046	0.045	0.046	0.045	0.046	139,000	6,268	0.0451	0.046	0.045	0.046	0.045	0.046	139,000	0.0451	0.00%
2025-04-11	0	0.046	0.044	0.046	0.043	0.047	357,000	16,420	0.0460	0.046	0.044	0.046	0.043	0.047	357,000	0.0460	2.22%
2025-04-10	0	0.045	0.045	0.046	0.044	0.050	2,583,000	118,485	0.0459	0.045	0.045	0.046	0.044	0.050	2,583,000	0.0459	0.00%
2025-04-09	0	0.045	0.043	0.046	0.040	0.045	4,717,000	204,355	0.0433	0.045	0.043	0.046	0.040	0.045	4,717,000	0.0433	7.14%
2025-04-08	0	0.042	0.041	0.042	0.040	0.043	1,404,000	59,311	0.0422	0.042	0.041	0.042	0.040	0.043	1,404,000	0.0422	0.00%
2025-04-07	0	0.042	0.041	0.042	0.041	0.047	9,778,000	416,851	0.0426	0.042	0.041	0.042	0.041	0.047	9,778,000	0.0426	-10.64%
2025-04-03	0	0.047	0.047	0.048	0.047	0.048	621,000	29,549	0.0476	0.047	0.047	0.048	0.047	0.048	621,000	0.0476	-2.08%
2025-04-02	0	0.048	0.047	0.049	0.047	0.049	1,512,000	72,574	0.0480	0.048	0.047	0.049	0.047	0.049	1,512,000	0.0480	0.00%
2025-04-01	0	0.048	0.047	0.049	0.047	0.048	1,794,000	85,433	0.0476	0.048	0.047	0.049	0.047	0.048	1,794,000	0.0476	2.13%
2025-03-31	0	0.047	0.047	0.049	0.047	0.048	2,687,000	126,562	0.0471	0.047	0.047	0.049	0.047	0.048	2,687,000	0.0471	-4.08%
2025-03-28	0	0.049	0.048	0.049	0.048	0.050	602,000	29,304	0.0487	0.049	0.048	0.049	0.048	0.050	602,000	0.0487	-2.00%
2025-03-27	0	0.050	0.048	0.050	0.048	0.050	1,580,000	76,360	0.0483	0.050	0.048	0.050	0.048	0.050	1,580,000	0.0483	0.00%
2025-03-26	0	0.050	0.049	0.050	0.048	0.050	1,105,000	54,044	0.0489	0.050	0.049	0.050	0.048	0.050	1,105,000	0.0489	6.38%
2025-03-25	0	0.047	0.047	0.049	0.047	0.050	3,163,000	152,569	0.0482	0.047	0.047	0.049	0.047	0.050	3,163,000	0.0482	-6.00%
2025-03-24	0	0.050	0.048	0.050	0.048	0.050	1,396,000	69,249	0.0496	0.050	0.048	0.050	0.048	0.050	1,396,000	0.0496	0.00%
2025-03-21	0	0.050	0.049	0.050	0.048	0.050	3,025,000	148,136	0.0490	0.050	0.049	0.050	0.048	0.050	3,025,000	0.0490	2.04%
2025-03-20	0	0.049	0.049	0.050	0.049	0.050	543,000	26,689	0.0492	0.049	0.049	0.050	0.049	0.050	543,000	0.0492	-2.00%
2025-03-19	0	0.050	0.050	0.051	0.050	0.051	1,647,000	83,318	0.0506	0.050	0.050	0.051	0.050	0.051	1,647,000	0.0506	0.00%
2025-03-18	0	0.050	0.050	0.052	0.050	0.052	2,090,000	106,403	0.0509	0.050	0.050	0.052	0.050	0.052	2,090,000	0.0509	-3.85%
2025-03-17	0	0.052	0.051	0.052	0.051	0.053	4,221,000	219,582	0.0520	0.052	0.051	0.052	0.051	0.053	4,221,000	0.0520	1.96%
2025-03-14	0	0.051	0.050	0.051	0.049	0.052	1,743,000	87,314	0.0501	0.051	0.050	0.051	0.049	0.052	1,743,000	0.0501	2.00%
2025-03-13	0	0.050	0.050	0.052	0.048	0.052	2,069,000	102,750	0.0497	0.050	0.050	0.052	0.048	0.052	2,069,000	0.0497	-3.85%
2025-03-12	0	0.052	0.050	0.052	0.050	0.052	2,284,000	114,336	0.0501	0.052	0.050	0.052	0.050	0.052	2,284,000	0.0501	1.96%
2025-03-11	0	0.051	0.051	0.052	0.050	0.052	2,306,000	117,679	0.0510	0.051	0.051	0.052	0.050	0.052	2,306,000	0.0510	0.00%
2025-03-10	0	0.051	0.051	0.053	0.051	0.056	4,316,000	231,809	0.0537	0.051	0.051	0.053	0.051	0.056	4,316,000	0.0537	-1.92%
2025-03-07	0	0.052	0.052	0.053	0.052	0.056	1,477,000	78,484	0.0531	0.052	0.052	0.053	0.052	0.056	1,477,000	0.0531	-5.45%
2025-03-06	0	0.055	0.054	0.056	0.052	0.056	5,679,000	308,416	0.0543	0.055	0.054	0.056	0.052	0.056	5,679,000	0.0543	3.77%
2025-03-05	0	0.053	0.053	0.054	0.052	0.054	3,134,000	163,209	0.0521	0.053	0.053	0.054	0.052	0.054	3,134,000	0.0521	-1.85%
2025-03-04	0	0.054	0.053	0.054	0.052	0.054	3,770,000	199,461	0.0529	0.054	0.053	0.054	0.052	0.054	3,770,000	0.0529	0.00%
2025-03-03	0	0.054	0.053	0.054	0.050	0.056	7,914,000	426,707	0.0539	0.054	0.053	0.054	0.050	0.056	7,914,000	0.0539	3.85%
2025-02-28	0	0.052	0.050	0.052	0.049	0.052	8,475,000	428,558	0.0506	0.052	0.050	0.052	0.049	0.052	8,475,000	0.0506	0.00%
2025-02-27	0	0.052	0.051	0.052	0.050	0.052	5,480,000	281,891	0.0514	0.052	0.051	0.052	0.050	0.052	5,480,000	0.0514	0.00%
2025-02-26	0	0.052	0.050	0.052	0.048	0.052	6,341,000	317,220	0.0500	0.052	0.050	0.052	0.048	0.052	6,341,000	0.0500	10.64%
2025-02-25	0	0.047	0.047	0.048	0.047	0.048	4,597,000	217,403	0.0473	0.047	0.047	0.048	0.047	0.048	4,597,000	0.0473	-4.08%
2025-02-24	0	0.049	0.048	0.049	0.047	0.049	6,411,000	310,496	0.0484	0.049	0.048	0.049	0.047	0.049	6,411,000	0.0484	2.08%
2025-02-21	0	0.048	0.048	0.050	0.047	0.050	2,505,000	120,144	0.0480	0.048	0.048	0.050	0.047	0.050	2,505,000	0.0480	0.00%
2025-02-20	0	0.048	0.047	0.049	0.047	0.049	405,000	19,367	0.0478	0.048	0.047	0.049	0.047	0.049	405,000	0.0478	0.00%
2025-02-19	0	0.048	0.048	0.050	0.047	0.049	2,877,000	137,802	0.0479	0.048	0.048	0.050	0.047	0.049	2,877,000	0.0479	-2.04%
2025-02-18	0	0.049	0.049	0.050	0.046	0.050	6,275,000	300,296	0.0479	0.049	0.049	0.050	0.046	0.050	6,275,000	0.0479	-2.00%
2025-02-17	0	0.050	0.050	0.051	0.050	0.053	2,797,000	142,790	0.0511	0.050	0.050	0.051	0.050	0.053	2,797,000	0.0511	-3.85%
2025-02-14	0	0.052	0.051	0.052	0.048	0.052	4,947,000	246,486	0.0498	0.052	0.051	0.052	0.048	0.052	4,947,000	0.0498	4.00%
2025-02-13	0	0.050	0.049	0.050	0.048	0.055	27,927,000	1,413,075	0.0506	0.050	0.049	0.050	0.048	0.055	27,927,000	0.0506	-9.09%
2025-02-12	0	0.055	0.054	0.055	0.049	0.055	43,219,000	2,200,459	0.0509	0.055	0.054	0.055	0.049	0.055	43,219,000	0.0509	12.24%
2025-02-11	0	0.049	0.048	0.049	0.048	0.049	1,560,000	75,307	0.0483	0.049	0.048	0.049	0.048	0.049	1,560,000	0.0483	-2.00%
2025-02-10	0	0.050	0.048	0.050	0.048	0.051	4,221,000	208,401	0.0494	0.050	0.048	0.050	0.048	0.051	4,221,000	0.0494	0.00%
2025-02-07	0	0.050	0.049	0.050	0.048	0.051	2,930,000	146,019	0.0498	0.050	0.049	0.050	0.048	0.051	2,930,000	0.0498	4.17%
2025-02-06	0	0.048	0.048	0.049	0.048	0.049	4,694,000	227,209	0.0484	0.048	0.048	0.049	0.048	0.049	4,694,000	0.0484	0.00%
2025-02-05	0	0.048	0.047	0.048	0.047	0.050	2,589,000	125,287	0.0484	0.048	0.047	0.048	0.047	0.050	2,589,000	0.0484	-4.00%
2025-02-04	0	0.050	0.049	0.050	0.049	0.054	5,399,000	271,229	0.0502	0.050	0.049	0.050	0.049	0.054	5,399,000	0.0502	2.04%
2025-02-03	0	0.049	0.049	0.050	0.047	0.050	2,171,000	105,087	0.0484	0.049	0.049	0.050	0.047	0.050	2,171,000	0.0484	0.00%
2025-01-28	0	0.049	0.049	0.050	0.049	0.050	171,000	8,549	0.0500	0.049	0.049	0.050	0.049	0.050	171,000	0.0500	-2.00%
2025-01-27	0	0.050	0.049	0.050	0.049	0.051	12,218,000	615,480	0.0504	0.050	0.049	0.050	0.049	0.051	12,218,000	0.0504	-7.41%
2025-01-24	0	0.054	0.051	0.058	0.050	0.054	2,499,000	130,120	0.0521	0.054	0.051	0.058	0.050	0.054	2,499,000	0.0521	3.85%
2025-01-23	0	0.052	0.051	0.052	0.048	0.053	1,719,000	85,993	0.0500	0.052	0.051	0.052	0.048	0.053	1,719,000	0.0500	1.96%
2025-01-22	0	0.051	0.050	0.051	0.050	0.055	6,240,000	319,325	0.0512	0.051	0.050	0.051	0.050	0.055	6,240,000	0.0512	-7.27%
2025-01-21	0	0.055	0.054	0.055	0.051	0.061	11,114,000	639,741	0.0576	0.055	0.054	0.055	0.051	0.061	11,114,000	0.0576	-6.78%
2025-01-20	0	0.059	0.057	0.059	0.056	0.060	1,679,000	98,759	0.0588	0.059	0.057	0.059	0.056	0.060	1,679,000	0.0588	0.00%
2025-01-17	0	0.059	0.057	0.059	0.053	0.059	218,000	12,792	0.0587	0.059	0.057	0.059	0.053	0.059	218,000	0.0587	1.72%
2025-01-16	0	0.058	0.053	0.059	0.057	0.059	2,075,000	120,457	0.0581	0.058	0.053	0.059	0.057	0.059	2,075,000	0.0581	0.00%
2025-01-15	0	0.058	0.056	0.058	0.058	0.059	601,000	35,359	0.0588	0.058	0.056	0.058	0.058	0.059	601,000	0.0588	-1.69%
2025-01-14	0	0.059	0.058	0.059	0.057	0.059	2,137,000	124,876	0.0584	0.059	0.058	0.059	0.057	0.059	2,137,000	0.0584	5.36%
2025-01-13	0	0.056	0.055	0.056	0.055	0.057	1,066,000	59,569	0.0559	0.056	0.055	0.056	0.055	0.057	1,066,000	0.0559	1.82%
2025-01-10	0	0.055	0.055	0.057	0.052	0.056	4,485,000	239,999	0.0535	0.055	0.055	0.057	0.052	0.056	4,485,000	0.0535	-6.78%
2025-01-09	0	0.059	0.057	0.059	0.056	0.059	953,000	55,119	0.0578	0.059	0.057	0.059	0.056	0.059	953,000	0.0578	0.00%
2025-01-08	0	0.059	0.057	0.059	0.056	0.059	1,190,000	67,207	0.0565	0.059	0.057	0.059	0.056	0.059	1,190,000	0.0565	0.00%
2025-01-07	0	0.059	0.058	0.059	0.057	0.060	1,787,000	104,664	0.0586	0.059	0.058	0.059	0.057	0.060	1,787,000	0.0586	0.00%
2025-01-06	0	0.059	0.058	0.059	0.058	0.060	4,324,000	253,791	0.0587	0.059	0.058	0.059	0.058	0.060	4,324,000	0.0587	-1.67%
2025-01-03	0	0.060	0.059	0.060	0.057	0.062	6,796,000	405,408	0.0597	0.060	0.059	0.060	0.057	0.062	6,796,000	0.0597	-3.23%
2025-01-02	0	0.062	0.059	0.062	0.058	0.065	9,755,000	593,820	0.0609	0.062	0.059	0.062	0.058	0.065	9,755,000	0.0609	-7.46%
2024-12-31	0	0.067	0.066	0.069	0.065	0.075	5,722,000	392,045	0.0685	0.067	0.066	0.069	0.065	0.075	5,722,000	0.0685	-6.94%
2024-12-30	0	0.072	0.069	0.072	0.068	0.073	584,000	40,877	0.0700	0.072	0.069	0.072	0.068	0.073	584,000	0.0700	1.41%
2024-12-27	0	0.071	0.073	0.075	0.071	0.073	198,000	14,324	0.0723	0.071	0.073	0.075	0.071	0.073	198,000	0.0723	-2.74%
2024-12-24	0	0.073	0.069	0.074	0.070	0.076	683,000	50,801	0.0744	0.073	0.069	0.074	0.070	0.076	683,000	0.0744	0.00%
2024-12-23	0	0.073	0.069	0.074	0.068	0.077	3,157,000	218,993	0.0694	0.073	0.069	0.074	0.068	0.077	3,157,000	0.0694	0.00%
2024-12-20	0	0.073	0.070	0.073	0.070	0.074	917,000	66,823	0.0729	0.073	0.070	0.073	0.070	0.074	917,000	0.0729	0.00%
2024-12-19	0	0.073	0.072	0.073	0.070	0.075	2,743,000	195,900	0.0714	0.073	0.072	0.073	0.070	0.075	2,743,000	0.0714	-2.67%
2024-12-18	0	0.075	0.075	0.077	0.075	0.075	244,000	18,300	0.0750	0.075	0.075	0.077	0.075	0.075	244,000	0.0750	0.00%
2024-12-17	0	0.075	0.075	0.077	0.074	0.076	1,123,000	84,716	0.0754	0.075	0.075	0.077	0.074	0.076	1,123,000	0.0754	-1.32%
2024-12-16	0	0.076	0.076	0.078	0.074	0.078	815,000	62,174	0.0763	0.076	0.076	0.078	0.074	0.078	815,000	0.0763	-2.56%
2024-12-13	0	0.078	0.076	0.078	0.077	0.078	256,000	19,729	0.0771	0.078	0.076	0.078	0.077	0.078	256,000	0.0771	1.30%
2024-12-12	0	0.077	0.077	0.079	0.077	0.082	1,304,000	103,440	0.0793	0.077	0.077	0.079	0.077	0.082	1,304,000	0.0793	-4.94%
2024-12-11	0	0.081	0.081	0.083	0.076	0.088	3,664,000	296,764	0.0810	0.081	0.081	0.083	0.076	0.088	3,664,000	0.0810	-4.71%
2024-12-10	0	0.085	0.079	0.085	0.080	0.096	8,792,000	774,644	0.0881	0.085	0.079	0.085	0.080	0.096	8,792,000	0.0881	1.19%
2024-12-09	0	0.084	0.084	0.086	0.074	0.084	1,833,000	146,381	0.0799	0.084	0.084	0.086	0.074	0.084	1,833,000	0.0799	7.69%
2024-12-06	0	0.078	0.076	0.078	0.076	0.080	2,030,000	157,712	0.0777	0.078	0.076	0.078	0.076	0.080	2,030,000	0.0777	4.00%
2024-12-05	0	0.075	0.075	0.076	0.073	0.075	228,000	16,704	0.0733	0.075	0.075	0.076	0.073	0.075	228,000	0.0733	-2.60%
2024-12-04	0	0.077	0.075	0.077	0.071	0.077	285,000	21,394	0.0751	0.077	0.075	0.077	0.071	0.077	285,000	0.0751	0.00%
2024-12-03	0	0.077	0.075	0.077	0.071	0.078	775,000	58,582	0.0756	0.077	0.075	0.077	0.071	0.078	775,000	0.0756	-2.53%
2024-12-02	0	0.079	0.078	0.080	0.078	0.082	1,394,000	113,034	0.0811	0.079	0.078	0.080	0.078	0.082	1,394,000	0.0811	1.28%
2024-11-29	0	0.078	0.078	0.079	0.073	0.085	1,947,000	153,778	0.0790	0.078	0.078	0.079	0.073	0.085	1,947,000	0.0790	1.30%
2024-11-28	0	0.077	0.076	0.077	0.073	0.079	83,000	6,478	0.0780	0.077	0.076	0.077	0.073	0.079	83,000	0.0780	1.32%
2024-11-27	0	0.076	0.073	0.076	0.071	0.076	1,235,000	90,558	0.0733	0.076	0.073	0.076	0.071	0.076	1,235,000	0.0733	4.11%
2024-11-26	0	0.073	0.073	0.074	0.072	0.075	1,129,000	82,536	0.0731	0.073	0.073	0.074	0.072	0.075	1,129,000	0.0731	-2.67%
2024-11-25	0	0.075	0.074	0.075	0.071	0.075	1,916,000	138,248	0.0722	0.075	0.074	0.075	0.071	0.075	1,916,000	0.0722	4.17%
2024-11-22	0	0.072	0.072	0.074	0.070	0.077	3,817,000	279,870	0.0733	0.072	0.072	0.074	0.070	0.077	3,817,000	0.0733	-6.49%
2024-11-21	0	0.077	0.077	0.078	0.075	0.081	553,000	42,973	0.0777	0.077	0.077	0.078	0.075	0.081	553,000	0.0777	-4.94%
2024-11-20	0	0.081	0.077	0.081	0.074	0.081	3,170,000	243,225	0.0767	0.081	0.077	0.081	0.074	0.081	3,170,000	0.0767	2.53%
2024-11-19	0	0.079	0.079	0.080	0.076	0.084	4,188,000	331,256	0.0791	0.079	0.079	0.080	0.076	0.084	4,188,000	0.0791	-2.47%
2024-11-18	0	0.081	0.081	0.086	0.080	0.090	4,410,051	372,389	0.0844	0.081	0.081	0.086	0.080	0.090	4,410,051	0.0844	-3.57%
2024-11-15	0	0.084	0.081	0.084	0.080	0.087	3,592,000	304,826	0.0849	0.084	0.081	0.084	0.080	0.087	3,592,000	0.0849	-3.45%
2024-11-14	0	0.087	0.086	0.087	0.085	0.094	5,053,000	449,660	0.0890	0.087	0.086	0.087	0.085	0.094	5,053,000	0.0890	-7.45%
2024-11-13	0	0.094	0.094	0.095	0.090	0.098	4,321,000	405,303	0.0938	0.094	0.094	0.095	0.090	0.098	4,321,000	0.0938	-4.08%
2024-11-12	0	0.098	0.098	0.099	0.098	0.104	2,852,000	282,755	0.0991	0.098	0.098	0.099	0.098	0.104	2,852,000	0.0991	-4.85%
2024-11-11	0	0.103	0.102	0.103	0.099	0.109	4,850,000	488,897	0.1008	0.103	0.102	0.103	0.099	0.109	4,850,000	0.1008	-6.36%
2024-11-08	0	0.110	0.108	0.111	0.106	0.123	5,969,000	682,902	0.1144	0.110	0.108	0.111	0.106	0.123	5,969,000	0.1144	-6.78%
2024-11-07	0	0.118	0.115	0.118	0.105	0.121	7,670,000	880,832	0.1148	0.118	0.115	0.118	0.105	0.121	7,670,000	0.1148	12.38%
2024-11-06	0	0.105	0.104	0.105	0.101	0.109	2,983,000	314,777	0.1055	0.105	0.104	0.105	0.101	0.109	2,983,000	0.1055	-1.87%
2024-11-05	0	0.107	0.105	0.107	0.100	0.107	3,515,000	368,413	0.1048	0.107	0.105	0.107	0.100	0.107	3,515,000	0.1048	7.00%
2024-11-04	0	0.100	0.100	0.101	0.098	0.104	4,722,000	476,665	0.1009	0.100	0.100	0.101	0.098	0.104	4,722,000	0.1009	-4.76%
2024-11-01	0	0.105	0.103	0.106	0.103	0.109	2,847,000	298,696	0.1049	0.105	0.103	0.106	0.103	0.109	2,847,000	0.1049	0.00%
2024-10-31	0	0.105	0.105	0.108	0.101	0.118	5,019,000	555,987	0.1108	0.105	0.105	0.108	0.101	0.118	5,019,000	0.1108	1.94%
2024-10-30	0	0.103	0.103	0.104	0.100	0.109	5,724,000	589,102	0.1029	0.103	0.103	0.104	0.100	0.109	5,724,000	0.1029	-5.50%
2024-10-29	0	0.109	0.106	0.109	0.105	0.110	2,458,000	265,867	0.1082	0.109	0.106	0.109	0.105	0.110	2,458,000	0.1082	-0.91%
2024-10-28	0	0.110	0.108	0.110	0.103	0.112	2,366,000	256,174	0.1083	0.110	0.108	0.110	0.103	0.112	2,366,000	0.1083	4.76%
2024-10-25	0	0.105	0.101	0.105	0.101	0.108	3,669,000	379,402	0.1034	0.105	0.101	0.105	0.101	0.108	3,669,000	0.1034	1.94%
2024-10-24	0	0.103	0.102	0.103	0.101	0.104	3,870,000	396,078	0.1023	0.103	0.102	0.103	0.101	0.104	3,870,000	0.1023	-4.63%
2024-10-23	0	0.108	0.108	0.110	0.105	0.117	4,545,000	500,510	0.1101	0.108	0.108	0.110	0.105	0.117	4,545,000	0.1101	0.93%
2024-10-22	0	0.107	0.107	0.110	0.105	0.114	3,064,000	329,190	0.1074	0.107	0.107	0.110	0.105	0.114	3,064,000	0.1074	-2.73%
2024-10-21	0	0.110	0.111	0.113	0.105	0.122	3,683,000	414,180	0.1125	0.110	0.111	0.113	0.105	0.122	3,683,000	0.1125	-8.33%
2024-10-18	0	0.120	0.117	0.120	0.106	0.124	7,353,000	850,961	0.1157	0.120	0.117	0.120	0.106	0.124	7,353,000	0.1157	8.11%
2024-10-17	0	0.111	0.106	0.111	0.095	0.127	10,899,000	1,233,225	0.1132	0.111	0.106	0.111	0.095	0.127	10,899,000	0.1132	-11.90%
2024-10-16	0	0.126	0.123	0.126	0.107	0.126	16,380,000	1,914,689	0.1169	0.126	0.123	0.126	0.107	0.126	16,380,000	0.1169	17.76%
2024-10-15	0	0.107	0.107	0.110	0.105	0.128	7,141,000	800,995	0.1122	0.107	0.107	0.110	0.105	0.128	7,141,000	0.1122	-16.41%
2024-10-14	0	0.128	0.127	0.129	0.120	0.142	8,349,000	1,090,142	0.1306	0.128	0.127	0.129	0.120	0.142	8,349,000	0.1306	-1.54%
2024-10-10	0	0.130	0.126	0.127	0.110	0.140	24,484,000	3,174,921	0.1297	0.130	0.126	0.127	0.110	0.140	24,484,000	0.1297	2.36%
2024-10-09	0	0.127	0.127	0.128	0.116	0.159	39,276,000	5,017,576	0.1278	0.127	0.127	0.128	0.116	0.159	39,276,000	0.1278	-13.61%
2024-10-08	0	0.147	0.147	0.151	0.140	0.194	29,935,000	4,767,182	0.1593	0.147	0.147	0.151	0.140	0.194	29,935,000	0.1593	-24.23%
2024-10-07	0	0.194	0.191	0.194	0.163	0.197	79,911,000	14,003,730	0.1752	0.194	0.191	0.194	0.163	0.197	79,911,000	0.1752	10.86%
2024-10-04	0	0.175	0.172	0.175	0.170	0.230	50,650,000	9,900,864	0.1955	0.175	0.172	0.175	0.170	0.230	50,650,000	0.1955	-11.62%
2024-10-03	0	0.198	0.185	0.202	0.160	0.280	93,174,000	20,162,731	0.2164	0.198	0.185	0.202	0.160	0.280	93,174,000	0.2164	-7.91%
2024-10-02	0	0.215	0.215	0.216	0.097	0.215	88,743,000	13,385,060	0.1508	0.215	0.215	0.216	0.097	0.215	88,743,000	0.1508	133.70%
2024-09-30	0	0.092	0.092	0.093	0.081	0.095	36,395,000	3,278,937	0.0901	0.092	0.092	0.093	0.081	0.095	36,395,000	0.0901	22.67%
2024-09-27	0	0.075	0.075	0.076	0.064	0.079	22,291,800	1,604,124	0.0720	0.075	0.075	0.076	0.064	0.079	22,291,800	0.0720	19.05%
2024-09-26	0	0.063	0.060	0.063	0.055	0.069	17,007,000	1,036,328	0.0609	0.063	0.060	0.063	0.055	0.069	17,007,000	0.0609	12.50%
2024-09-25	0	0.056	0.055	0.058	0.056	0.059	2,175,000	123,626	0.0568	0.056	0.055	0.058	0.056	0.059	2,175,000	0.0568	0.00%
2024-09-24	0	0.056	0.055	0.056	0.052	0.056	5,041,000	272,175	0.0540	0.056	0.055	0.056	0.052	0.056	5,041,000	0.0540	5.66%
2024-09-23	0	0.053	0.050	0.053	0.049	0.053	1,679,000	87,322	0.0520	0.053	0.050	0.053	0.049	0.053	1,679,000	0.0520	3.92%
2024-09-20	0	0.051	0.050	0.051	0.049	0.052	861,000	42,494	0.0494	0.051	0.050	0.051	0.049	0.052	861,000	0.0494	-1.92%
2024-09-19	0	0.052	0.050	0.052	0.049	0.055	2,083,000	107,434	0.0516	0.052	0.050	0.052	0.049	0.055	2,083,000	0.0516	6.12%
2024-09-17	0	0.049	0.049	0.050	0.049	0.049	531,000	26,019	0.0490	0.049	0.049	0.050	0.049	0.049	531,000	0.0490	0.00%
2024-09-16	0	0.049	0.046	0.049	0.046	0.049	66,000	3,045	0.0461	0.049	0.046	0.049	0.046	0.049	66,000	0.0461	2.08%
2024-09-13	0	0.048	0.046	0.048	0.045	0.049	359,000	17,214	0.0479	0.048	0.046	0.048	0.045	0.049	359,000	0.0479	0.00%
2024-09-12	0	0.048	0.046	0.048	0.046	0.048	2,065,000	97,664	0.0473	0.048	0.046	0.048	0.046	0.048	2,065,000	0.0473	-2.04%
2024-09-11	0	0.049	0.048	0.050	0.046	0.050	1,423,000	68,777	0.0483	0.049	0.048	0.050	0.046	0.050	1,423,000	0.0483	-2.00%
2024-09-10	0	0.050	0.049	0.051	0.049	0.051	2,192,000	108,961	0.0497	0.050	0.049	0.051	0.049	0.051	2,192,000	0.0497	-3.85%
2024-09-09	0	0.052	0.051	0.054	0.051	0.054	1,344,000	70,946	0.0528	0.052	0.051	0.054	0.051	0.054	1,344,000	0.0528	-5.45%
2024-09-05	0	0.055	0.055	0.056	0.052	0.055	1,821,000	97,161	0.0534	0.055	0.055	0.056	0.052	0.055	1,821,000	0.0534	0.00%
2024-09-04	0	0.055	0.052	0.056	0.052	0.055	860,000	46,202	0.0537	0.055	0.052	0.056	0.052	0.055	860,000	0.0537	0.00%
2024-09-03	0	0.055	0.055	0.058	0.054	0.058	356,000	19,466	0.0547	0.055	0.055	0.058	0.054	0.058	356,000	0.0547	0.00%
2024-09-02	0	0.055	0.055	0.058	0.054	0.056	1,165,000	63,889	0.0548	0.055	0.055	0.058	0.054	0.056	1,165,000	0.0548	-8.33%
2024-08-30	0	0.060	0.060	0.061	0.054	0.061	1,980,000	117,274	0.0592	0.060	0.060	0.061	0.054	0.061	1,980,000	0.0592	3.45%
2024-08-29	0	0.058	0.056	0.058	0.052	0.058	1,767,000	95,951	0.0543	0.058	0.056	0.058	0.052	0.058	1,767,000	0.0543	-3.33%
2024-08-28	0	0.060	0.056	0.060	0.056	0.060	302,000	17,083	0.0566	0.060	0.056	0.060	0.056	0.060	302,000	0.0566	0.00%
2024-08-27	0	0.060	0.058	0.061	0.056	0.059	851,000	48,667	0.0572	0.060	0.058	0.061	0.056	0.059	851,000	0.0572	-4.76%
2024-08-26	0	0.063	0.062	0.063	0.056	0.063	961,000	55,984	0.0583	0.063	0.062	0.063	0.056	0.063	961,000	0.0583	8.62%
2024-08-23	0	0.058	0.057	0.058	0.058	0.061	1,212,000	70,735	0.0584	0.058	0.057	0.058	0.058	0.061	1,212,000	0.0584	-1.69%
2024-08-22	0	0.059	0.057	0.059	0.057	0.065	715,000	42,057	0.0588	0.059	0.057	0.059	0.057	0.065	715,000	0.0588	0.00%
2024-08-21	0	0.059	0.059	0.061	0.057	0.059	573,000	33,803	0.0590	0.059	0.059	0.061	0.057	0.059	573,000	0.0590	-3.28%
2024-08-20	0	0.061	0.061	0.062	0.059	0.063	1,724,000	104,259	0.0605	0.061	0.061	0.062	0.059	0.063	1,724,000	0.0605	-3.17%
2024-08-19	0	0.063	0.063	0.064	0.060	0.065	123,000	7,883	0.0641	0.063	0.063	0.064	0.060	0.065	123,000	0.0641	0.00%
2024-08-16	0	0.063	0.062	0.063	0.059	0.065	1,887,000	116,802	0.0619	0.063	0.062	0.063	0.059	0.065	1,887,000	0.0619	5.00%
2024-08-15	0	0.060	0.060	0.061	0.057	0.062	1,439,000	86,690	0.0602	0.060	0.060	0.061	0.057	0.062	1,439,000	0.0602	1.69%
2024-08-14	0	0.059	0.056	0.059	0.056	0.059	9,000	509	0.0566	0.059	0.056	0.059	0.056	0.059	9,000	0.0566	3.51%
2024-08-13	0	0.057	0.058	0.060	0.056	0.061	98,000	5,591	0.0571	0.057	0.058	0.060	0.056	0.061	98,000	0.0571	-5.00%
2024-08-12	0	0.060	0.055	0.060	0.054	0.060	246,000	14,404	0.0586	0.060	0.055	0.060	0.054	0.060	246,000	0.0586	3.45%
2024-08-09	0	0.058	0.056	0.058	0.054	0.059	1,539,000	85,411	0.0555	0.058	0.056	0.058	0.054	0.059	1,539,000	0.0555	3.57%
2024-08-08	0	0.056	0.054	0.056	0.052	0.059	336,000	18,847	0.0561	0.056	0.054	0.056	0.052	0.059	336,000	0.0561	0.00%
2024-08-07	0	0.056	0.053	0.056	0.050	0.056	1,598,000	86,132	0.0539	0.056	0.053	0.056	0.050	0.056	1,598,000	0.0539	9.80%
2024-08-06	0	0.051	0.051	0.053	0.051	0.053	48,000	2,518	0.0525	0.051	0.051	0.053	0.051	0.053	48,000	0.0525	-3.77%
2024-08-05	0	0.053	0.051	0.053	0.050	0.057	345,000	17,804	0.0516	0.053	0.051	0.053	0.050	0.057	345,000	0.0516	-5.36%
2024-08-02	0	0.056	0.053	0.058	0.050	0.058	804,000	42,885	0.0533	0.056	0.053	0.058	0.050	0.058	804,000	0.0533	3.70%
2024-08-01	0	0.054	0.052	0.055	0.053	0.055	467,000	25,063	0.0537	0.054	0.052	0.055	0.053	0.055	467,000	0.0537	-1.82%
2024-07-31	0	0.055	0.053	0.056	0.051	0.057	726,000	38,049	0.0524	0.055	0.053	0.056	0.051	0.057	726,000	0.0524	1.85%
2024-07-30	0	0.054	0.052	0.055	0.052	0.055	343,000	17,943	0.0523	0.054	0.052	0.055	0.052	0.055	343,000	0.0523	0.00%
2024-07-29	0	0.054	0.052	0.053	0.051	0.056	1,340,000	70,926	0.0529	0.054	0.052	0.053	0.051	0.056	1,340,000	0.0529	-1.82%
2024-07-26	0	0.055	0.055	0.057	0.053	0.060	188,000	10,218	0.0544	0.055	0.055	0.057	0.053	0.060	188,000	0.0544	-3.51%
2024-07-25	0	0.057	0.052	0.057	0.053	0.058	331,000	18,024	0.0545	0.057	0.052	0.057	0.053	0.058	331,000	0.0545	1.79%
2024-07-24	0	0.056	0.055	0.056	0.056	0.060	6,283,000	352,044	0.0560	0.056	0.055	0.056	0.056	0.060	6,283,000	0.0560	-6.67%
2024-07-23	0	0.060	0.060	0.061	0.056	0.060	301,000	17,254	0.0573	0.060	0.060	0.061	0.056	0.060	301,000	0.0573	-1.64%
2024-07-22	0	0.061	0.057	0.061	0.056	0.062	210,000	12,213	0.0582	0.061	0.057	0.061	0.056	0.062	210,000	0.0582	3.39%
2024-07-19	0	0.059	0.057	0.059	0.058	0.060	240,000	14,099	0.0587	0.059	0.057	0.059	0.058	0.060	240,000	0.0587	-3.28%
2024-07-18	0	0.061	0.058	0.061	0.058	0.062	197,000	12,012	0.0610	0.061	0.058	0.061	0.058	0.062	197,000	0.0610	0.00%
2024-07-17	0	0.061	0.060	0.061	0.060	0.063	1,455,000	88,541	0.0609	0.061	0.060	0.061	0.060	0.063	1,455,000	0.0609	0.00%
2024-07-16	0	0.061	0.059	0.060	0.059	0.063	2,474,000	147,533	0.0596	0.061	0.059	0.060	0.059	0.063	2,474,000	0.0596	-3.17%
2024-07-15	0	0.063	0.060	0.063	0.060	0.064	2,679,000	165,884	0.0619	0.063	0.060	0.063	0.060	0.064	2,679,000	0.0619	-1.56%
2024-07-12	0	0.064	0.062	0.064	0.062	0.067	3,440,000	219,499	0.0638	0.064	0.062	0.064	0.062	0.067	3,440,000	0.0638	1.59%
2024-07-11	0	0.063	0.061	0.063	0.061	0.063	656,000	40,320	0.0615	0.063	0.061	0.063	0.061	0.063	656,000	0.0615	5.00%
2024-07-10	0	0.060	0.057	0.060	0.056	0.060	1,236,000	70,579	0.0571	0.060	0.057	0.060	0.056	0.060	1,236,000	0.0571	-1.64%
2024-07-09	0	0.061	0.058	0.061	0.056	0.061	564,000	33,137	0.0588	0.061	0.058	0.061	0.056	0.061	564,000	0.0588	1.67%
2024-07-08	0	0.060	0.058	0.060	0.058	0.061	1,327,000	78,786	0.0594	0.060	0.058	0.060	0.058	0.061	1,327,000	0.0594	-6.25%
2024-07-05	0	0.064	0.063	0.064	0.061	0.065	238,000	14,929	0.0627	0.064	0.063	0.064	0.061	0.065	238,000	0.0627	-1.54%
2024-07-04	0	0.065	0.064	0.065	0.062	0.068	1,223,000	77,445	0.0633	0.065	0.064	0.065	0.062	0.068	1,223,000	0.0633	-4.41%
2024-07-03	0	0.068	0.065	0.068	0.065	0.069	901,000	60,594	0.0673	0.068	0.065	0.068	0.065	0.069	901,000	0.0673	0.00%
2024-07-02	0	0.068	0.065	0.068	0.067	0.070	740,000	50,712	0.0685	0.068	0.065	0.068	0.067	0.070	740,000	0.0685	1.49%
2024-06-28	0	0.067	0.063	0.067	0.063	0.069	3,642,000	239,400	0.0657	0.067	0.063	0.067	0.063	0.069	3,642,000	0.0657	-4.29%
2024-06-27	0	0.070	0.068	0.070	0.068	0.073	1,144,000	79,013	0.0691	0.070	0.068	0.070	0.068	0.073	1,144,000	0.0691	-1.41%
2024-06-26	0	0.071	0.069	0.071	0.069	0.074	1,173,000	81,536	0.0695	0.071	0.069	0.071	0.069	0.074	1,173,000	0.0695	-2.74%
2024-06-25	0	0.073	0.070	0.073	0.070	0.073	231,000	16,571	0.0717	0.073	0.070	0.073	0.070	0.073	231,000	0.0717	0.00%
2024-06-24	0	0.073	0.070	0.073	0.068	0.073	1,832,000	126,868	0.0693	0.073	0.070	0.073	0.068	0.073	1,832,000	0.0693	-2.67%
2024-06-21	0	0.075	0.072	0.075	0.072	0.076	406,000	29,872	0.0736	0.075	0.072	0.075	0.072	0.076	406,000	0.0736	-2.60%
2024-06-20	0	0.077	0.073	0.077	0.070	0.077	4,646,000	340,071	0.0732	0.077	0.073	0.077	0.070	0.077	4,646,000	0.0732	1.32%
2024-06-19	0	0.076	0.073	0.076	0.073	0.078	2,879,000	218,203	0.0758	0.076	0.073	0.076	0.073	0.078	2,879,000	0.0758	4.11%
2024-06-18	0	0.073	0.070	0.073	0.068	0.073	3,604,000	251,132	0.0697	0.073	0.070	0.073	0.068	0.073	3,604,000	0.0697	2.82%
2024-06-17	0	0.071	0.071	0.072	0.071	0.076	10,763,000	790,966	0.0735	0.071	0.071	0.072	0.071	0.076	10,763,000	0.0735	-12.35%
2024-06-14	0	0.081	0.080	0.081	0.073	0.083	1,775,000	138,979	0.0783	0.081	0.080	0.081	0.073	0.083	1,775,000	0.0783	2.53%
2024-06-13	0	0.079	0.078	0.080	0.076	0.080	1,567,000	122,128	0.0779	0.079	0.078	0.080	0.076	0.080	1,567,000	0.0779	-3.66%
2024-06-12	0	0.082	0.079	0.082	0.075	0.083	3,426,000	265,009	0.0774	0.082	0.079	0.082	0.075	0.083	3,426,000	0.0774	-3.53%
2024-06-11	0	0.085	0.083	0.085	0.081	0.086	1,170,000	98,047	0.0838	0.085	0.083	0.085	0.081	0.086	1,170,000	0.0838	-5.56%
2024-06-07	0	0.090	0.086	0.090	0.085	0.097	2,217,000	204,492	0.0922	0.090	0.086	0.090	0.085	0.097	2,217,000	0.0922	-3.23%
2024-06-06	0	0.093	0.090	0.093	0.088	0.096	4,179,000	380,572	0.0911	0.093	0.090	0.093	0.088	0.096	4,179,000	0.0911	-1.06%
2024-06-05	0	0.094	0.094	0.098	0.094	0.103	3,147,000	308,716	0.0981	0.094	0.094	0.098	0.094	0.103	3,147,000	0.0981	-7.84%
2024-06-04	0	0.102	0.099	0.102	0.098	0.103	3,645,000	362,586	0.0995	0.102	0.099	0.102	0.098	0.103	3,645,000	0.0995	0.99%
2024-06-03	0	0.101	0.097	0.101	0.095	0.105	3,932,000	387,481	0.0985	0.101	0.097	0.101	0.095	0.105	3,932,000	0.0985	-2.88%
2024-05-31	0	0.104	0.098	0.104	0.095	0.105	2,407,000	239,437	0.0995	0.104	0.098	0.104	0.095	0.105	2,407,000	0.0995	1.96%
2024-05-30	0	0.102	0.098	0.102	0.094	0.105	7,508,000	735,865	0.0980	0.102	0.098	0.102	0.094	0.105	7,508,000	0.0980	-0.97%
2024-05-29	0	0.103	0.103	0.104	0.094	0.103	4,680,000	461,581	0.0986	0.103	0.103	0.104	0.094	0.103	4,680,000	0.0986	5.10%
2024-05-28	0	0.098	0.097	0.098	0.095	0.125	39,592,000	4,323,770	0.1092	0.098	0.097	0.098	0.095	0.125	39,592,000	0.1092	5.38%
2024-05-27	0	0.093	0.091	0.093	0.085	0.102	9,946,000	920,482	0.0925	0.093	0.091	0.093	0.085	0.102	9,946,000	0.0925	10.71%
2024-05-24	0	0.084	0.083	0.084	0.082	0.089	3,488,000	294,167	0.0843	0.084	0.083	0.084	0.082	0.089	3,488,000	0.0843	-7.69%
2024-05-23	0	0.091	0.088	0.091	0.085	0.091	5,161,000	458,401	0.0888	0.091	0.088	0.091	0.085	0.091	5,161,000	0.0888	-1.09%
2024-05-22	0	0.092	0.092	0.093	0.087	0.099	8,662,000	805,742	0.0930	0.092	0.092	0.093	0.087	0.099	8,662,000	0.0930	2.22%
2024-05-21	0	0.090	0.089	0.090	0.090	0.098	6,608,000	606,290	0.0918	0.090	0.089	0.090	0.090	0.098	6,608,000	0.0918	-5.26%
2024-05-20	0	0.095	0.095	0.098	0.092	0.108	24,321,000	2,404,349	0.0989	0.095	0.095	0.098	0.092	0.108	24,321,000	0.0989	-2.06%
2024-05-17	0	0.097	0.097	0.099	0.082	0.100	38,046,000	3,500,072	0.0920	0.097	0.097	0.099	0.082	0.100	38,046,000	0.0920	14.12%
2024-05-16	0	0.085	0.085	0.087	0.079	0.093	32,601,000	2,903,724	0.0891	0.085	0.085	0.087	0.079	0.093	32,601,000	0.0891	8.97%
2024-05-14	0	0.078	0.078	0.079	0.076	0.086	10,687,000	847,648	0.0793	0.078	0.078	0.079	0.076	0.086	10,687,000	0.0793	-6.02%
2024-05-13	0	0.083	0.082	0.083	0.067	0.087	30,592,000	2,387,499	0.0780	0.083	0.082	0.083	0.067	0.087	30,592,000	0.0780	23.88%
2024-05-10	0	0.067	0.067	0.069	0.060	0.077	48,106,000	3,443,141	0.0716	0.067	0.067	0.069	0.060	0.077	48,106,000	0.0716	11.67%
2024-05-09	0	0.060	0.060	0.062	0.058	0.064	2,660,000	163,017	0.0613	0.060	0.060	0.062	0.058	0.064	2,660,000	0.0613	3.45%
2024-05-08	0	0.058	0.058	0.059	0.056	0.061	2,155,000	126,882	0.0589	0.058	0.058	0.059	0.056	0.061	2,155,000	0.0589	-3.33%
2024-05-07	0	0.060	0.060	0.062	0.058	0.067	18,442,000	1,128,648	0.0612	0.060	0.060	0.062	0.058	0.067	18,442,000	0.0612	0.00%
2024-05-06	0	0.060	0.058	0.060	0.057	0.065	12,708,000	770,700	0.0606	0.060	0.058	0.060	0.057	0.065	12,708,000	0.0606	-1.64%
2024-05-03	0	0.061	0.059	0.061	0.059	0.063	3,953,000	244,287	0.0618	0.061	0.059	0.061	0.059	0.063	3,953,000	0.0618	0.00%
2024-05-02	0	0.061	0.060	0.061	0.056	0.063	9,748,000	565,654	0.0580	0.061	0.060	0.061	0.056	0.063	9,748,000	0.0580	5.17%
2024-04-30	0	0.058	0.058	0.062	0.056	0.067	3,833,000	232,786	0.0607	0.058	0.058	0.062	0.056	0.067	3,833,000	0.0607	-9.38%
2024-04-29	0	0.064	0.061	0.064	0.052	0.070	73,999,000	4,730,547	0.0639	0.064	0.061	0.064	0.052	0.070	73,999,000	0.0639	23.08%
2024-04-26	0	0.052	0.052	0.053	0.044	0.053	4,513,000	217,093	0.0481	0.052	0.052	0.053	0.044	0.053	4,513,000	0.0481	18.18%
2024-04-25	0	0.044	0.042	0.044	0.040	0.045	224,000	9,373	0.0418	0.044	0.042	0.044	0.040	0.045	224,000	0.0418	2.33%
2024-04-24	0	0.043	0.040	0.043	0.040	0.044	655,000	28,118	0.0429	0.043	0.040	0.043	0.040	0.044	655,000	0.0429	4.88%
2024-04-23	0	0.041	0.039	0.041	0.038	0.041	465,000	18,347	0.0395	0.041	0.039	0.041	0.038	0.041	465,000	0.0395	-2.38%
2024-04-22	0	0.042	0.039	0.042	0.039	0.042	840,000	32,950	0.0392	0.042	0.039	0.042	0.039	0.042	840,000	0.0392	0.00%
2024-04-19	0	0.042	0.040	0.042	0.039	0.044	222,000	9,412	0.0424	0.042	0.040	0.042	0.039	0.044	222,000	0.0424	2.44%
2024-04-18	0	0.041	0.041	0.043	0.040	0.044	434,000	18,019	0.0415	0.041	0.041	0.043	0.040	0.044	434,000	0.0415	-6.82%
2024-04-17	0	0.044	0.042	0.044	0.042	0.045	209,000	8,986	0.0430	0.044	0.042	0.044	0.042	0.045	209,000	0.0430	-2.22%
2024-04-16	0	0.045	0.043	0.045	0.040	0.049	1,303,400	57,659	0.0442	0.045	0.043	0.045	0.040	0.049	1,303,400	0.0442	7.14%
2024-04-15	0	0.042	0.042	0.044	0.039	0.045	2,308,000	94,804	0.0411	0.042	0.042	0.044	0.039	0.045	2,308,000	0.0411	-6.67%
2024-04-12	0	0.045	0.044	0.046	0.044	0.048	5,048,000	232,745	0.0461	0.045	0.044	0.046	0.044	0.048	5,048,000	0.0461	-8.16%
2024-04-11	0	0.049	0.048	0.049	0.047	0.050	5,947,000	287,440	0.0483	0.049	0.048	0.049	0.047	0.050	5,947,000	0.0483	-2.00%
2024-04-10	0	0.050	0.050	0.052	0.050	0.054	2,236,000	113,816	0.0509	0.050	0.050	0.052	0.050	0.054	2,236,000	0.0509	-7.41%
2024-04-09	0	0.054	0.053	0.054	0.051	0.054	1,031,000	53,454	0.0518	0.054	0.053	0.054	0.051	0.054	1,031,000	0.0518	0.00%
2024-04-08	0	0.054	0.052	0.054	0.050	0.056	5,630,000	292,416	0.0519	0.054	0.052	0.054	0.050	0.056	5,630,000	0.0519	-5.26%
2024-04-05	0	0.057	0.058	0.060	0.055	0.061	1,427,000	82,561	0.0579	0.057	0.058	0.060	0.055	0.061	1,427,000	0.0579	-1.72%
2024-04-03	0	0.058	0.057	0.058	0.057	0.067	15,480,000	938,484	0.0606	0.058	0.057	0.058	0.057	0.067	15,480,000	0.0606	-17.14%
2024-04-02	0	0.070	0.068	0.070	0.067	0.070	256,000	17,371	0.0679	0.070	0.068	0.070	0.067	0.070	256,000	0.0679	0.00%
2024-03-28	0	0.070	0.068	0.070	0.067	0.070	346,000	23,242	0.0672	0.070	0.068	0.070	0.067	0.070	346,000	0.0672	0.00%
2024-03-27	0	0.070	0.067	0.069	0.067	0.070	5,000	347	0.0694	0.070	0.067	0.069	0.067	0.070	5,000	0.0694	-1.41%
2024-03-26	0	0.071	0.071	0.073	0.069	0.073	1,589,000	114,181	0.0719	0.071	0.071	0.073	0.069	0.073	1,589,000	0.0719	0.00%
2024-03-25	0	0.071	0.069	0.071	0.066	0.072	1,301,000	89,043	0.0684	0.071	0.069	0.071	0.066	0.072	1,301,000	0.0684	0.00%
2024-03-22	0	0.071	0.071	0.072	0.070	0.073	2,642,000	188,046	0.0712	0.071	0.071	0.072	0.070	0.073	2,642,000	0.0712	-4.05%
2024-03-21	0	0.074	0.072	0.074	0.072	0.075	958,000	69,906	0.0730	0.074	0.072	0.074	0.072	0.075	958,000	0.0730	0.00%
2024-03-20	0	0.074	0.073	0.074	0.072	0.077	1,223,000	89,891	0.0735	0.074	0.073	0.074	0.072	0.077	1,223,000	0.0735	-1.33%
2024-03-19	0	0.075	0.075	0.076	0.074	0.076	1,705,000	127,659	0.0749	0.075	0.075	0.076	0.074	0.076	1,705,000	0.0749	-1.32%
2024-03-18	0	0.076	0.075	0.076	0.075	0.077	547,000	41,902	0.0766	0.076	0.075	0.076	0.075	0.077	547,000	0.0766	0.00%
2024-03-15	0	0.076	0.074	0.076	0.074	0.080	5,991,000	455,225	0.0760	0.076	0.074	0.076	0.074	0.080	5,991,000	0.0760	-9.52%
2024-03-14	0	0.084	0.080	0.084	0.080	0.087	2,357,000	196,248	0.0833	0.084	0.080	0.084	0.080	0.087	2,357,000	0.0833	1.20%
2024-03-13	0	0.083	0.080	0.083	0.080	0.084	1,331,000	110,336	0.0829	0.083	0.080	0.083	0.080	0.084	1,331,000	0.0829	1.22%
2024-03-12	0	0.082	0.081	0.083	0.075	0.082	2,574,000	206,748	0.0803	0.082	0.081	0.083	0.075	0.082	2,574,000	0.0803	3.80%
2024-03-11	0	0.079	0.078	0.079	0.079	0.080	965,000	76,236	0.0790	0.079	0.078	0.079	0.079	0.080	965,000	0.0790	1.28%
2024-03-08	0	0.078	0.076	0.078	0.073	0.078	617,000	46,959	0.0761	0.078	0.076	0.078	0.073	0.078	617,000	0.0761	0.00%
2024-03-07	0	0.078	0.078	0.079	0.075	0.079	1,280,000	97,354	0.0761	0.078	0.078	0.079	0.075	0.079	1,280,000	0.0761	-2.50%
2024-03-06	0	0.080	0.076	0.080	0.075	0.080	612,000	46,979	0.0768	0.080	0.076	0.080	0.075	0.080	612,000	0.0768	2.56%
2024-03-05	0	0.078	0.076	0.078	0.076	0.083	1,401,000	109,791	0.0784	0.078	0.076	0.078	0.076	0.083	1,401,000	0.0784	-6.02%
2024-03-04	0	0.083	0.081	0.083	0.082	0.089	450,000	37,564	0.0835	0.083	0.081	0.083	0.082	0.089	450,000	0.0835	-3.49%
2024-03-01	0	0.086	0.084	0.086	0.082	0.089	289,000	24,857	0.0860	0.086	0.084	0.086	0.082	0.089	289,000	0.0860	-1.15%
2024-02-29	0	0.087	0.087	0.090	0.085	0.090	1,670,000	147,717	0.0885	0.087	0.087	0.090	0.085	0.090	1,670,000	0.0885	1.16%
2024-02-28	0	0.086	0.082	0.086	0.082	0.089	1,611,000	138,141	0.0857	0.086	0.082	0.086	0.082	0.089	1,611,000	0.0857	-2.27%
2024-02-27	0	0.088	0.086	0.088	0.084	0.088	2,126,000	183,547	0.0863	0.088	0.086	0.088	0.084	0.088	2,126,000	0.0863	1.15%
2024-02-26	0	0.087	0.087	0.089	0.079	0.090	1,648,000	138,973	0.0843	0.087	0.087	0.089	0.079	0.090	1,648,000	0.0843	4.82%
2024-02-23	0	0.083	0.081	0.083	0.080	0.084	958,000	78,716	0.0822	0.083	0.081	0.083	0.080	0.084	958,000	0.0822	1.22%
2024-02-22	0	0.082	0.079	0.082	0.078	0.082	1,061,000	85,004	0.0801	0.082	0.079	0.082	0.078	0.082	1,061,000	0.0801	3.80%
2024-02-21	0	0.079	0.078	0.079	0.078	0.084	3,546,000	285,580	0.0805	0.079	0.078	0.079	0.078	0.084	3,546,000	0.0805	1.28%
2024-02-20	0	0.078	0.077	0.080	0.078	0.084	1,633,000	130,588	0.0800	0.078	0.077	0.080	0.078	0.084	1,633,000	0.0800	-2.50%
2024-02-19	0	0.080	0.080	0.082	0.078	0.081	2,361,000	189,734	0.0804	0.080	0.080	0.082	0.078	0.081	2,361,000	0.0804	2.56%
2024-02-16	0	0.078	0.078	0.079	0.075	0.080	2,111,000	164,899	0.0781	0.078	0.078	0.079	0.075	0.080	2,111,000	0.0781	6.85%
2024-02-15	0	0.073	0.073	0.076	0.070	0.076	3,259,000	234,977	0.0721	0.073	0.073	0.076	0.070	0.076	3,259,000	0.0721	0.00%
2024-02-14	0	0.073	0.073	0.076	0.070	0.075	287,000	20,956	0.0730	0.073	0.073	0.076	0.070	0.075	287,000	0.0730	-1.35%
2024-02-09	0	0.074	0.072	0.074	-	-	0	0	-	0.074	0.072	0.074	-	-	0	-	0.00%
2024-02-08	0	0.074	0.073	0.074	0.072	0.075	509,000	37,451	0.0736	0.074	0.073	0.074	0.072	0.075	509,000	0.0736	1.37%
2024-02-07	0	0.073	0.073	0.075	0.072	0.078	1,088,000	81,584	0.0750	0.073	0.073	0.075	0.072	0.078	1,088,000	0.0750	-2.67%
2024-02-06	0	0.075	0.075	0.076	0.070	0.076	2,183,000	161,300	0.0739	0.075	0.075	0.076	0.070	0.076	2,183,000	0.0739	2.74%
2024-02-05	0	0.073	0.072	0.073	0.071	0.076	3,545,000	262,041	0.0739	0.073	0.072	0.073	0.071	0.076	3,545,000	0.0739	-3.95%
2024-02-02	0	0.076	0.076	0.078	0.075	0.079	2,005,000	156,484	0.0780	0.076	0.076	0.078	0.075	0.079	2,005,000	0.0780	-2.56%
2024-02-01	0	0.078	0.077	0.078	0.075	0.079	415,000	31,721	0.0764	0.078	0.077	0.078	0.075	0.079	415,000	0.0764	1.30%
2024-01-31	0	0.077	0.077	0.078	0.077	0.079	805,000	62,200	0.0773	0.077	0.077	0.078	0.077	0.079	805,000	0.0773	0.00%
2024-01-30	0	0.077	0.078	0.079	0.075	0.083	4,194,000	338,425	0.0807	0.077	0.078	0.079	0.075	0.083	4,194,000	0.0807	-4.94%
2024-01-29	0	0.081	0.081	0.082	0.080	0.085	2,693,000	217,342	0.0807	0.081	0.081	0.082	0.080	0.085	2,693,000	0.0807	-3.57%
2024-01-26	0	0.084	0.083	0.086	0.083	0.088	4,240,000	367,208	0.0866	0.084	0.083	0.086	0.083	0.088	4,240,000	0.0866	-3.45%
2024-01-25	0	0.087	0.087	0.088	0.083	0.088	16,648,000	1,414,764	0.0850	0.087	0.087	0.088	0.083	0.088	16,648,000	0.0850	4.82%
2024-01-24	0	0.083	0.082	0.083	0.078	0.095	14,828,000	1,272,534	0.0858	0.083	0.082	0.083	0.078	0.095	14,828,000	0.0858	6.41%
2024-01-23	0	0.078	0.078	0.080	0.075	0.080	1,117,000	88,614	0.0793	0.078	0.078	0.080	0.075	0.080	1,117,000	0.0793	1.30%
2024-01-22	0	0.077	0.076	0.077	0.076	0.084	3,869,000	303,719	0.0785	0.077	0.076	0.077	0.076	0.084	3,869,000	0.0785	-3.75%
2024-01-19	0	0.080	0.080	0.081	0.078	0.086	2,641,000	210,483	0.0797	0.080	0.080	0.081	0.078	0.086	2,641,000	0.0797	-5.88%
2024-01-18	0	0.085	0.082	0.085	0.081	0.085	3,616,000	298,684	0.0826	0.085	0.082	0.085	0.081	0.085	3,616,000	0.0826	1.19%
2024-01-17	0	0.084	0.080	0.084	0.080	0.088	3,221,000	271,631	0.0843	0.084	0.080	0.084	0.080	0.088	3,221,000	0.0843	-5.62%
2024-01-16	0	0.089	0.087	0.089	0.086	0.089	1,498,000	130,471	0.0871	0.089	0.087	0.089	0.086	0.089	1,498,000	0.0871	-1.11%
2024-01-15	0	0.090	0.088	0.090	0.087	0.090	389,000	34,263	0.0881	0.090	0.088	0.090	0.087	0.090	389,000	0.0881	2.27%
2024-01-12	0	0.088	0.088	0.089	0.088	0.091	2,002,000	178,885	0.0894	0.088	0.088	0.089	0.088	0.091	2,002,000	0.0894	-3.30%
2024-01-11	0	0.091	0.089	0.091	0.089	0.093	840,000	75,919	0.0904	0.091	0.089	0.091	0.089	0.093	840,000	0.0904	0.00%
2024-01-10	0	0.091	0.090	0.091	0.087	0.094	1,028,000	92,611	0.0901	0.091	0.090	0.091	0.087	0.094	1,028,000	0.0901	-1.09%
2024-01-09	0	0.092	0.090	0.092	0.090	0.094	678,000	62,008	0.0915	0.092	0.090	0.092	0.090	0.094	678,000	0.0915	-2.13%
2024-01-08	0	0.094	0.092	0.094	0.092	0.094	91,000	8,433	0.0927	0.094	0.092	0.094	0.092	0.094	91,000	0.0927	-1.05%
2024-01-05	0	0.095	0.091	0.095	0.091	0.095	1,277,000	116,974	0.0916	0.095	0.091	0.095	0.091	0.095	1,277,000	0.0916	0.00%
2024-01-04	0	0.095	0.091	0.095	0.091	0.096	965,000	88,646	0.0919	0.095	0.091	0.095	0.091	0.096	965,000	0.0919	2.15%
2024-01-03	0	0.093	0.091	0.093	0.091	0.093	384,000	35,468	0.0924	0.093	0.091	0.093	0.091	0.093	384,000	0.0924	1.09%
2024-01-02	0	0.092	0.091	0.092	0.091	0.095	1,042,000	95,137	0.0913	0.092	0.091	0.092	0.091	0.095	1,042,000	0.0913	0.00%
2023-12-29	0	0.092	0.092	0.095	0.091	0.094	2,784,000	256,901	0.0923	0.092	0.092	0.095	0.091	0.094	2,784,000	0.0923	-3.16%
2023-12-28	0	0.095	0.093	0.095	0.092	0.095	2,555,000	239,517	0.0937	0.095	0.093	0.095	0.092	0.095	2,555,000	0.0937	3.26%
2023-12-27	0	0.092	0.092	0.094	0.091	0.095	885,000	82,049	0.0927	0.092	0.092	0.094	0.091	0.095	885,000	0.0927	0.00%
2023-12-22	0	0.092	0.092	0.095	0.092	0.097	1,317,000	125,216	0.0951	0.092	0.092	0.095	0.092	0.097	1,317,000	0.0951	-5.15%
2023-12-21	0	0.097	0.096	0.097	0.092	0.097	496,000	47,580	0.0959	0.097	0.096	0.097	0.092	0.097	496,000	0.0959	1.04%
2023-12-20	0	0.096	0.094	0.096	0.095	0.097	769,000	73,748	0.0959	0.096	0.094	0.096	0.095	0.097	769,000	0.0959	-1.03%
2023-12-19	0	0.097	0.094	0.097	0.091	0.099	2,557,000	240,088	0.0939	0.097	0.094	0.097	0.091	0.099	2,557,000	0.0939	-4.90%
2023-12-18	0	0.102	0.096	0.102	0.102	0.102	13,000	1,326	0.1020	0.102	0.096	0.102	0.102	0.102	13,000	0.1020	0.00%
2023-12-15	0	0.102	0.100	0.102	0.099	0.104	3,510,000	356,384	0.1015	0.102	0.100	0.102	0.099	0.104	3,510,000	0.1015	3.03%
2023-12-14	0	0.099	0.095	0.099	0.095	0.100	1,018,000	98,972	0.0972	0.099	0.095	0.099	0.095	0.100	1,018,000	0.0972	3.12%
2023-12-13	0	0.096	0.092	0.096	0.092	0.098	1,186,000	113,835	0.0960	0.096	0.092	0.096	0.092	0.098	1,186,000	0.0960	-1.03%
2023-12-12	0	0.097	0.096	0.098	0.095	0.099	582,000	56,361	0.0968	0.097	0.096	0.098	0.095	0.099	582,000	0.0968	3.19%
2023-12-11	0	0.094	0.092	0.094	0.092	0.095	588,000	54,739	0.0931	0.094	0.092	0.094	0.092	0.095	588,000	0.0931	-1.05%
2023-12-08	0	0.095	0.094	0.095	0.094	0.097	1,247,000	118,574	0.0951	0.095	0.094	0.095	0.094	0.097	1,247,000	0.0951	-2.06%
2023-12-07	0	0.097	0.096	0.098	0.094	0.097	485,000	46,134	0.0951	0.097	0.096	0.098	0.094	0.097	485,000	0.0951	-1.02%
2023-12-06	0	0.098	0.095	0.098	0.095	0.099	211,000	20,301	0.0962	0.098	0.095	0.098	0.095	0.099	211,000	0.0962	1.03%
2023-12-05	0	0.097	0.095	0.097	0.094	0.098	1,593,000	153,161	0.0961	0.097	0.095	0.097	0.094	0.098	1,593,000	0.0961	0.00%
2023-12-04	0	0.097	0.096	0.097	0.097	0.098	164,000	15,971	0.0974	0.097	0.096	0.097	0.097	0.098	164,000	0.0974	-1.02%
2023-12-01	0	0.098	0.099	0.100	0.097	0.102	1,556,000	152,790	0.0982	0.098	0.099	0.100	0.097	0.102	1,556,000	0.0982	-2.00%
2023-11-30	0	0.100	0.100	0.102	0.098	0.102	1,839,000	182,322	0.0991	0.100	0.100	0.102	0.098	0.102	1,839,000	0.0991	0.00%
2023-11-29	0	0.100	0.100	0.102	0.099	0.106	3,350,000	336,872	0.1006	0.100	0.100	0.102	0.099	0.106	3,350,000	0.1006	-3.85%
2023-11-28	0	0.104	0.103	0.104	0.102	0.108	1,941,000	202,251	0.1042	0.104	0.103	0.104	0.102	0.108	1,941,000	0.1042	-2.80%
2023-11-27	0	0.107	0.105	0.108	0.103	0.111	1,697,000	180,456	0.1063	0.107	0.105	0.108	0.103	0.111	1,697,000	0.1063	-5.31%
2023-11-24	0	0.113	0.113	0.114	0.107	0.116	5,781,000	641,166	0.1109	0.113	0.113	0.114	0.107	0.116	5,781,000	0.1109	-2.59%
2023-11-23	0	0.116	0.115	0.116	0.101	0.117	13,286,000	1,487,492	0.1120	0.116	0.115	0.116	0.101	0.117	13,286,000	0.1120	12.62%
2023-11-22	0	0.103	0.101	0.105	0.100	0.103	788,000	79,984	0.1015	0.103	0.101	0.105	0.100	0.103	788,000	0.1015	3.00%
2023-11-21	0	0.100	0.099	0.100	0.099	0.109	3,822,000	397,833	0.1041	0.100	0.099	0.100	0.099	0.109	3,822,000	0.1041	0.00%
2023-11-20	0	0.100	0.099	0.101	0.098	0.102	796,000	79,088	0.0994	0.100	0.099	0.101	0.098	0.102	796,000	0.0994	2.04%
2023-11-17	0	0.098	0.096	0.098	0.096	0.099	1,163,000	113,563	0.0976	0.098	0.096	0.098	0.096	0.099	1,163,000	0.0976	0.00%
2023-11-16	0	0.098	0.097	0.099	0.096	0.103	1,875,000	185,000	0.0987	0.098	0.097	0.099	0.096	0.103	1,875,000	0.0987	-1.01%
2023-11-15	0	0.099	0.099	0.100	0.097	0.102	2,260,000	225,451	0.0998	0.099	0.099	0.100	0.097	0.102	2,260,000	0.0998	4.21%
2023-11-14	0	0.095	0.095	0.097	0.095	0.101	3,337,000	322,880	0.0968	0.095	0.095	0.097	0.095	0.101	3,337,000	0.0968	-5.00%
2023-11-13	0	0.100	0.100	0.103	0.100	0.104	1,011,000	103,622	0.1025	0.100	0.100	0.103	0.100	0.104	1,011,000	0.1025	-2.91%
2023-11-10	0	0.103	0.100	0.103	0.100	0.103	832,000	84,292	0.1013	0.103	0.100	0.103	0.100	0.103	832,000	0.1013	0.00%
2023-11-09	0	0.103	0.104	0.105	0.103	0.112	2,273,000	241,474	0.1062	0.103	0.104	0.105	0.103	0.112	2,273,000	0.1062	-4.63%
2023-11-08	0	0.108	0.106	0.108	0.101	0.112	2,319,000	248,370	0.1071	0.108	0.106	0.108	0.101	0.112	2,319,000	0.1071	6.93%
2023-11-07	0	0.101	0.101	0.102	0.101	0.105	606,000	62,265	0.1027	0.101	0.101	0.102	0.101	0.105	606,000	0.1027	-6.48%
2023-11-06	0	0.108	0.108	0.110	0.102	0.110	2,122,000	226,594	0.1068	0.108	0.108	0.110	0.102	0.110	2,122,000	0.1068	4.85%
2023-11-03	0	0.103	0.101	0.103	0.100	0.104	759,000	76,508	0.1008	0.103	0.101	0.103	0.100	0.104	759,000	0.1008	-0.96%
2023-11-02	0	0.104	0.101	0.103	0.102	0.108	2,380,000	252,211	0.1060	0.104	0.101	0.103	0.102	0.108	2,380,000	0.1060	6.12%
2023-11-01	0	0.098	0.098	0.102	0.098	0.100	223,000	21,953	0.0984	0.098	0.098	0.102	0.098	0.100	223,000	0.0984	-2.00%
2023-10-31	0	0.100	0.098	0.102	0.098	0.100	614,000	60,709	0.0989	0.100	0.098	0.102	0.098	0.100	614,000	0.0989	0.00%
2023-10-30	0	0.100	0.100	0.103	0.098	0.102	1,012,000	100,987	0.0998	0.100	0.100	0.103	0.098	0.102	1,012,000	0.0998	0.00%
2023-10-27	0	0.100	0.100	0.103	0.100	0.105	1,403,000	144,213	0.1028	0.100	0.100	0.103	0.100	0.105	1,403,000	0.1028	-1.96%
2023-10-26	0	0.102	0.100	0.102	0.099	0.102	386,000	38,642	0.1001	0.102	0.100	0.102	0.099	0.102	386,000	0.1001	0.00%
2023-10-25	0	0.102	0.102	0.105	0.102	0.105	474,000	48,966	0.1033	0.102	0.102	0.105	0.102	0.105	474,000	0.1033	2.00%
2023-10-24	0	0.100	0.100	0.104	0.100	0.104	1,376,000	141,887	0.1031	0.100	0.100	0.104	0.100	0.104	1,376,000	0.1031	-2.91%
2023-10-20	0	0.103	0.103	0.108	0.100	0.110	2,027,000	213,512	0.1053	0.103	0.103	0.108	0.100	0.110	2,027,000	0.1053	0.98%
2023-10-19	0	0.102	0.102	0.103	0.098	0.106	6,069,000	612,814	0.1010	0.102	0.102	0.103	0.098	0.106	6,069,000	0.1010	-0.97%
2023-10-18	0	0.103	0.102	0.103	0.101	0.116	8,112,000	872,793	0.1076	0.103	0.102	0.103	0.101	0.116	8,112,000	0.1076	-11.21%
2023-10-17	0	0.116	0.113	0.117	0.112	0.120	1,158,000	133,740	0.1155	0.116	0.113	0.117	0.112	0.120	1,158,000	0.1155	-0.85%
2023-10-16	0	0.117	0.116	0.117	0.116	0.123	1,270,000	150,648	0.1186	0.117	0.116	0.117	0.116	0.123	1,270,000	0.1186	-5.65%
2023-10-13	0	0.124	0.123	0.124	0.122	0.127	451,000	55,852	0.1238	0.124	0.123	0.124	0.122	0.127	451,000	0.1238	-3.88%
2023-10-12	0	0.129	0.126	0.129	0.113	0.147	18,750,000	2,446,176	0.1305	0.129	0.126	0.129	0.113	0.147	18,750,000	0.1305	-7.86%
2023-10-11	0	0.140	0.140	0.144	0.126	0.149	8,877,000	1,218,524	0.1373	0.140	0.140	0.144	0.126	0.149	8,877,000	0.1373	3.70%
2023-10-10	0	0.135	0.133	0.135	0.122	0.135	3,989,000	510,197	0.1279	0.135	0.133	0.135	0.122	0.135	3,989,000	0.1279	2.27%
2023-10-09	0	0.132	0.127	0.132	0.123	0.134	1,122,000	142,778	0.1273	0.132	0.127	0.132	0.123	0.134	1,122,000	0.1273	3.94%
2023-10-06	0	0.127	0.124	0.127	0.120	0.128	382,000	47,600	0.1246	0.127	0.124	0.127	0.120	0.128	382,000	0.1246	4.96%
2023-10-05	0	0.121	0.121	0.128	0.114	0.128	822,000	102,057	0.1242	0.121	0.121	0.128	0.114	0.128	822,000	0.1242	0.83%
2023-10-04	0	0.120	0.120	0.124	0.118	0.126	570,000	69,315	0.1216	0.120	0.120	0.124	0.118	0.126	570,000	0.1216	-3.23%
2023-10-03	0	0.124	0.124	0.128	0.124	0.133	944,000	121,266	0.1285	0.124	0.124	0.128	0.124	0.133	944,000	0.1285	-9.49%
2023-09-29	0	0.137	0.133	0.137	0.116	0.138	22,306,000	2,835,440	0.1271	0.137	0.133	0.137	0.116	0.138	22,306,000	0.1271	13.22%
2023-09-28	0	0.121	0.117	0.121	0.108	0.124	3,485,000	393,077	0.1128	0.121	0.117	0.121	0.108	0.124	3,485,000	0.1128	7.08%
2023-09-27	0	0.113	0.113	0.116	0.113	0.125	5,181,000	601,720	0.1161	0.113	0.113	0.116	0.113	0.125	5,181,000	0.1161	-7.38%
2023-09-26	0	0.122	0.119	0.122	0.119	0.125	5,388,000	656,159	0.1218	0.122	0.119	0.122	0.119	0.125	5,388,000	0.1218	-4.69%
2023-09-25	0	0.128	0.128	0.129	0.128	0.139	4,131,000	537,871	0.1302	0.128	0.128	0.129	0.128	0.139	4,131,000	0.1302	-8.57%
2023-09-22	0	0.140	0.140	0.142	0.131	0.145	11,375,000	1,574,548	0.1384	0.140	0.140	0.142	0.131	0.145	11,375,000	0.1384	1.45%
2023-09-21	0	0.138	0.138	0.140	0.136	0.149	7,946,000	1,139,011	0.1433	0.138	0.138	0.140	0.136	0.149	7,946,000	0.1433	-1.43%
2023-09-20	0	0.140	0.140	0.143	0.137	0.150	20,960,000	3,056,735	0.1458	0.140	0.140	0.143	0.137	0.150	20,960,000	0.1458	-3.45%
2023-09-19	0	0.145	0.144	0.145	0.135	0.155	42,734,000	6,195,418	0.1450	0.145	0.144	0.145	0.135	0.155	42,734,000	0.1450	0.69%
2023-09-18	0	0.144	0.144	0.147	0.139	0.154	32,805,000	4,791,917	0.1461	0.144	0.144	0.147	0.139	0.154	32,805,000	0.1461	-3.36%
2023-09-15	0	0.149	0.148	0.149	0.148	0.173	49,989,417	7,794,659	0.1559	0.149	0.148	0.149	0.148	0.173	49,989,417	0.1559	-9.15%
2023-09-14	0	0.164	0.162	0.164	0.155	0.195	65,695,000	11,130,309	0.1694	0.164	0.162	0.164	0.155	0.195	65,695,000	0.1694	-15.90%
2023-09-13	0	0.195	0.194	0.195	0.152	0.198	158,007,000	27,456,549	0.1738	0.195	0.194	0.195	0.152	0.198	158,007,000	0.1738	14.71%
2023-09-12	0	0.170	0.169	0.170	0.112	0.174	133,664,000	20,069,079	0.1501	0.170	0.169	0.170	0.112	0.174	133,664,000	0.1501	50.44%
2023-09-11	0	0.113	0.113	0.115	0.108	0.117	5,891,000	662,424	0.1124	0.113	0.113	0.115	0.108	0.117	5,891,000	0.1124	-3.42%
2023-09-07	0	0.117	0.114	0.117	0.111	0.139	37,592,000	4,815,808	0.1281	0.117	0.114	0.117	0.111	0.139	37,592,000	0.1281	-8.59%
2023-09-06	0	0.128	0.128	0.129	0.088	0.130	56,176,000	6,296,953	0.1121	0.128	0.128	0.129	0.088	0.130	56,176,000	0.1121	42.22%
2023-09-05	0	0.090	0.090	0.092	0.088	0.092	2,953,000	265,680	0.0900	0.090	0.090	0.092	0.088	0.092	2,953,000	0.0900	1.12%
2023-09-04	0	0.089	0.089	0.091	0.084	0.094	2,823,000	255,717	0.0906	0.089	0.089	0.091	0.084	0.094	2,823,000	0.0906	7.23%
2023-08-31	0	0.083	0.084	0.085	0.083	0.088	2,968,000	251,581	0.0848	0.083	0.084	0.085	0.083	0.088	2,968,000	0.0848	-5.68%
2023-08-30	0	0.088	0.088	0.089	0.088	0.093	3,748,000	335,483	0.0895	0.088	0.088	0.089	0.088	0.093	3,748,000	0.0895	-5.38%
2023-08-29	0	0.093	0.092	0.093	0.085	0.095	2,633,000	238,219	0.0905	0.093	0.092	0.093	0.085	0.095	2,633,000	0.0905	5.68%
2023-08-28	0	0.088	0.088	0.093	0.088	0.094	2,145,000	196,968	0.0918	0.088	0.088	0.093	0.088	0.094	2,145,000	0.0918	0.00%
2023-08-25	0	0.088	0.088	0.089	0.088	0.090	4,687,000	414,896	0.0885	0.088	0.088	0.089	0.088	0.090	4,687,000	0.0885	-1.12%
2023-08-24	0	0.089	0.089	0.090	0.088	0.090	4,849,000	432,548	0.0892	0.089	0.089	0.090	0.088	0.090	4,849,000	0.0892	0.00%
2023-08-23	0	0.089	0.089	0.090	0.088	0.092	2,624,000	234,686	0.0894	0.089	0.089	0.090	0.088	0.092	2,624,000	0.0894	-3.26%
2023-08-22	0	0.092	0.092	0.093	0.091	0.093	978,000	89,468	0.0915	0.092	0.092	0.093	0.091	0.093	978,000	0.0915	-2.13%
2023-08-21	0	0.094	0.092	0.094	0.092	0.098	1,934,000	182,257	0.0942	0.094	0.092	0.094	0.092	0.098	1,934,000	0.0942	-4.08%
2023-08-18	0	0.098	0.096	0.099	0.095	0.100	3,241,000	314,378	0.0970	0.098	0.096	0.099	0.095	0.100	3,241,000	0.0970	0.00%
2023-08-17	0	0.098	0.098	0.099	0.096	0.099	2,857,000	279,289	0.0978	0.098	0.098	0.099	0.096	0.099	2,857,000	0.0978	0.00%
2023-08-16	0	0.098	0.098	0.099	0.092	0.099	3,372,000	323,451	0.0959	0.098	0.098	0.099	0.092	0.099	3,372,000	0.0959	-1.01%
2023-08-15	0	0.099	0.099	0.101	0.098	0.103	4,005,000	404,567	0.1010	0.099	0.099	0.101	0.098	0.103	4,005,000	0.1010	-4.81%
2023-08-14	0	0.104	0.102	0.104	0.101	0.105	2,477,000	254,377	0.1027	0.104	0.102	0.104	0.101	0.105	2,477,000	0.1027	-0.95%
2023-08-11	0	0.105	0.105	0.107	0.101	0.107	3,739,000	387,848	0.1037	0.105	0.105	0.107	0.101	0.107	3,739,000	0.1037	1.94%
2023-08-10	0	0.103	0.103	0.105	0.102	0.104	1,794,000	183,621	0.1024	0.103	0.103	0.105	0.102	0.104	1,794,000	0.1024	0.00%
2023-08-09	0	0.103	0.103	0.105	0.102	0.106	1,500,000	157,052	0.1047	0.103	0.103	0.105	0.102	0.106	1,500,000	0.1047	-0.96%
2023-08-08	0	0.104	0.103	0.104	0.103	0.106	6,532,000	681,693	0.1044	0.104	0.103	0.104	0.103	0.106	6,532,000	0.1044	-2.80%
2023-08-07	0	0.107	0.106	0.107	0.106	0.110	2,932,000	314,764	0.1074	0.107	0.106	0.107	0.106	0.110	2,932,000	0.1074	-2.73%
2023-08-04	0	0.110	0.110	0.111	0.110	0.117	5,060,000	568,722	0.1124	0.110	0.110	0.111	0.110	0.117	5,060,000	0.1124	0.00%
2023-08-03	0	0.110	0.109	0.110	0.110	0.115	4,451,000	495,207	0.1113	0.110	0.109	0.110	0.110	0.115	4,451,000	0.1113	-2.65%
2023-08-02	0	0.113	0.113	0.114	0.110	0.119	5,335,000	612,707	0.1148	0.113	0.113	0.114	0.110	0.119	5,335,000	0.1148	-0.88%
2023-08-01	0	0.114	0.114	0.115	0.114	0.126	8,891,000	1,044,909	0.1175	0.114	0.114	0.115	0.114	0.126	8,891,000	0.1175	-5.00%
2023-07-31	0	0.120	0.120	0.124	0.120	0.158	42,974,000	5,869,373	0.1366	0.120	0.120	0.124	0.120	0.158	42,974,000	0.1366	-7.69%
2023-07-28	0	0.130	0.130	0.131	0.120	0.134	9,000,000	1,147,056	0.1275	0.130	0.130	0.131	0.120	0.134	9,000,000	0.1275	4.84%
2023-07-27	0	0.124	0.122	0.124	0.112	0.130	16,083,000	1,931,344	0.1201	0.124	0.122	0.124	0.112	0.130	16,083,000	0.1201	7.83%
2023-07-26	0	0.115	0.113	0.114	0.113	0.118	2,189,000	250,788	0.1146	0.115	0.113	0.114	0.113	0.118	2,189,000	0.1146	-2.54%
2023-07-25	0	0.118	0.115	0.118	0.111	0.125	20,398,000	2,367,124	0.1160	0.118	0.115	0.118	0.111	0.125	20,398,000	0.1160	9.26%
2023-07-24	0	0.108	0.108	0.110	0.106	0.113	8,081,000	873,796	0.1081	0.108	0.108	0.110	0.106	0.113	8,081,000	0.1081	-5.26%
2023-07-21	0	0.114	0.114	0.115	0.114	0.116	1,301,000	148,389	0.1141	0.114	0.114	0.115	0.114	0.116	1,301,000	0.1141	0.00%
2023-07-20	0	0.114	0.114	0.116	0.114	0.117	292,000	33,650	0.1152	0.114	0.114	0.116	0.114	0.117	292,000	0.1152	-2.56%
2023-07-19	0	0.117	0.115	0.117	0.115	0.118	943,000	110,596	0.1173	0.117	0.115	0.117	0.115	0.118	943,000	0.1173	3.54%
2023-07-18	0	0.113	0.113	0.116	0.113	0.119	4,250,183	490,193	0.1153	0.113	0.113	0.116	0.113	0.119	4,250,183	0.1153	-5.83%
2023-07-14	0	0.120	0.120	0.122	0.119	0.123	4,379,000	529,199	0.1208	0.120	0.120	0.122	0.119	0.123	4,379,000	0.1208	-1.64%
2023-07-13	0	0.122	0.122	0.123	0.122	0.125	1,960,000	240,579	0.1227	0.122	0.122	0.123	0.122	0.125	1,960,000	0.1227	0.00%
2023-07-12	0	0.122	0.122	0.125	0.122	0.125	834,000	102,348	0.1227	0.122	0.122	0.125	0.122	0.125	834,000	0.1227	-2.40%
2023-07-11	0	0.125	0.123	0.125	0.123	0.129	1,835,000	232,085	0.1265	0.125	0.123	0.125	0.123	0.129	1,835,000	0.1265	0.00%
2023-07-10	0	0.125	0.124	0.128	0.123	0.128	726,000	90,500	0.1247	0.125	0.124	0.128	0.123	0.128	726,000	0.1247	-2.34%
2023-07-07	0	0.128	0.126	0.128	0.121	0.128	1,184,000	146,314	0.1236	0.128	0.126	0.128	0.121	0.128	1,184,000	0.1236	3.23%
2023-07-06	0	0.124	0.122	0.124	0.122	0.127	893,000	110,868	0.1242	0.124	0.122	0.124	0.122	0.127	893,000	0.1242	-2.36%
2023-07-05	0	0.127	0.127	0.131	0.127	0.132	880,000	112,067	0.1273	0.127	0.127	0.131	0.127	0.132	880,000	0.1273	-1.55%
2023-07-04	0	0.129	0.128	0.134	0.126	0.133	1,236,000	159,933	0.1294	0.129	0.128	0.134	0.126	0.133	1,236,000	0.1294	-2.27%
2023-07-03	0	0.132	0.132	0.133	0.131	0.134	1,418,000	187,421	0.1322	0.132	0.132	0.133	0.131	0.134	1,418,000	0.1322	-0.75%
2023-06-30	0	0.133	0.131	0.133	0.130	0.138	2,534,000	337,742	0.1333	0.133	0.131	0.133	0.130	0.138	2,534,000	0.1333	0.00%
2023-06-29	0	0.133	0.131	0.135	0.126	0.135	3,274,000	427,416	0.1305	0.133	0.131	0.135	0.126	0.135	3,274,000	0.1305	-2.21%
2023-06-28	0	0.136	0.135	0.136	0.130	0.137	2,575,000	341,137	0.1325	0.136	0.135	0.136	0.130	0.137	2,575,000	0.1325	0.74%
2023-06-27	0	0.135	0.136	0.137	0.130	0.140	5,550,000	752,666	0.1356	0.135	0.136	0.137	0.130	0.140	5,550,000	0.1356	6.30%
2023-06-26	0	0.127	0.126	0.127	0.124	0.130	7,707,000	978,907	0.1270	0.127	0.126	0.127	0.124	0.130	7,707,000	0.1270	-1.55%
2023-06-23	0	0.129	0.129	0.131	0.129	0.207	68,607,000	10,564,141	0.1540	0.129	0.129	0.131	0.129	0.207	68,607,000	0.1540	-34.85%
2023-06-21	0	0.198	0.198	0.201	0.189	0.210	14,334,000	2,926,072	0.2041	0.198	0.198	0.201	0.189	0.210	14,334,000	0.2041	-7.04%
2023-06-20	0	0.213	0.207	0.213	0.160	0.220	52,244,000	10,076,261	0.1929	0.213	0.207	0.213	0.160	0.220	52,244,000	0.1929	20.34%
2023-06-19	0	0.177	0.172	0.177	0.153	0.179	7,467,000	1,241,362	0.1662	0.177	0.172	0.177	0.153	0.179	7,467,000	0.1662	4.12%
2023-06-16	0	0.170	0.168	0.170	0.139	0.177	20,323,000	3,355,537	0.1651	0.170	0.168	0.170	0.139	0.177	20,323,000	0.1651	21.43%
2023-06-15	0	0.140	0.138	0.140	0.133	0.143	2,458,000	337,785	0.1374	0.140	0.138	0.140	0.133	0.143	2,458,000	0.1374	2.19%
2023-06-14	0	0.137	0.136	0.137	0.135	0.140	970,000	132,978	0.1371	0.137	0.136	0.137	0.135	0.140	970,000	0.1371	0.74%
2023-06-13	0	0.136	0.136	0.139	0.134	0.148	3,958,000	549,719	0.1389	0.136	0.136	0.139	0.134	0.148	3,958,000	0.1389	-2.16%
2023-06-12	0	0.139	0.139	0.142	0.135	0.149	2,363,000	329,367	0.1394	0.139	0.139	0.142	0.135	0.149	2,363,000	0.1394	-6.71%
2023-06-09	0	0.149	0.149	0.154	0.146	0.170	13,091,000	2,036,481	0.1556	0.149	0.149	0.154	0.146	0.170	13,091,000	0.1556	-6.87%
2023-06-08	0	0.160	0.160	0.161	0.118	0.165	39,440,000	5,743,884	0.1456	0.160	0.160	0.161	0.118	0.165	39,440,000	0.1456	31.15%
2023-06-07	0	0.122	0.123	0.124	0.122	0.128	1,446,000	179,993	0.1245	0.122	0.123	0.124	0.122	0.128	1,446,000	0.1245	-4.69%
2023-06-06	0	0.128	0.127	0.129	0.121	0.135	4,425,000	567,179	0.1282	0.128	0.127	0.129	0.121	0.135	4,425,000	0.1282	5.79%
2023-06-05	0	0.121	0.117	0.121	0.115	0.127	3,068,000	365,158	0.1190	0.121	0.117	0.121	0.115	0.127	3,068,000	0.1190	3.42%
2023-06-02	0	0.117	0.116	0.119	0.111	0.135	11,250,000	1,330,118	0.1182	0.117	0.116	0.119	0.111	0.135	11,250,000	0.1182	7.34%
2023-06-01	0	0.109	0.104	0.106	0.105	0.109	1,044,000	112,042	0.1073	0.109	0.104	0.106	0.105	0.109	1,044,000	0.1073	4.81%
2023-05-31	0	0.104	0.104	0.106	0.103	0.111	2,482,000	265,000	0.1068	0.104	0.104	0.106	0.103	0.111	2,482,000	0.1068	-7.14%
2023-05-30	0	0.112	0.112	0.115	0.100	0.114	4,597,000	492,412	0.1071	0.112	0.112	0.115	0.100	0.114	4,597,000	0.1071	10.89%
2023-05-29	0	0.101	0.100	0.101	0.100	0.113	5,894,000	615,790	0.1045	0.101	0.100	0.101	0.100	0.113	5,894,000	0.1045	-11.40%
2023-05-25	0	0.114	0.114	0.116	0.113	0.120	2,293,000	263,116	0.1147	0.114	0.114	0.116	0.113	0.120	2,293,000	0.1147	-5.00%
2023-05-24	0	0.120	0.120	0.123	0.118	0.130	4,261,000	516,500	0.1212	0.120	0.120	0.123	0.118	0.130	4,261,000	0.1212	-7.69%
2023-05-23	0	0.130	0.129	0.133	0.128	0.134	1,041,000	135,956	0.1306	0.130	0.129	0.133	0.128	0.134	1,041,000	0.1306	-3.70%
2023-05-22	0	0.135	0.135	0.136	0.123	0.147	7,849,000	1,004,322	0.1280	0.135	0.135	0.136	0.123	0.147	7,849,000	0.1280	0.00%
2023-05-19	0	0.135	0.135	0.138	0.132	0.140	3,834,000	519,087	0.1354	0.135	0.135	0.138	0.132	0.140	3,834,000	0.1354	-6.25%
2023-05-18	0	0.144	0.144	0.146	0.140	0.150	2,074,000	299,468	0.1444	0.144	0.144	0.146	0.140	0.150	2,074,000	0.1444	0.00%
2023-05-17	0	0.144	0.144	0.145	0.143	0.158	4,564,000	676,012	0.1481	0.144	0.144	0.145	0.143	0.158	4,564,000	0.1481	-5.26%
2023-05-16	0	0.152	0.152	0.157	0.151	0.160	2,731,807	420,944	0.1541	0.152	0.152	0.157	0.151	0.160	2,731,807	0.1541	0.00%
2023-05-15	0	0.152	0.152	0.156	0.151	0.163	3,902,000	606,825	0.1555	0.152	0.152	0.156	0.151	0.163	3,902,000	0.1555	-7.32%
2023-05-12	0	0.164	0.164	0.166	0.162	0.172	2,217,000	365,794	0.1650	0.164	0.164	0.166	0.162	0.172	2,217,000	0.1650	-2.38%
2023-05-11	0	0.168	0.164	0.168	0.164	0.172	1,856,000	310,003	0.1670	0.168	0.164	0.168	0.164	0.172	1,856,000	0.1670	-2.89%
2023-05-10	0	0.173	0.172	0.173	0.171	0.176	837,000	144,981	0.1732	0.173	0.172	0.173	0.171	0.176	837,000	0.1732	-2.26%
2023-05-09	0	0.177	0.176	0.177	0.176	0.188	1,208,000	217,217	0.1798	0.177	0.176	0.177	0.176	0.188	1,208,000	0.1798	-4.84%
2023-05-08	0	0.186	0.184	0.186	0.177	0.190	2,850,000	525,016	0.1842	0.186	0.184	0.186	0.177	0.190	2,850,000	0.1842	0.54%
2023-05-05	0	0.185	0.185	0.188	0.185	0.198	12,444,000	2,354,342	0.1892	0.185	0.185	0.188	0.185	0.198	12,444,000	0.1892	-10.19%
2023-05-04	0	0.206	0.191	0.206	0.182	0.206	13,349,000	2,553,637	0.1913	0.206	0.191	0.206	0.182	0.206	13,349,000	0.1913	6.74%
2023-05-03	0	0.193	0.190	0.193	0.180	0.248	67,439,000	14,426,057	0.2139	0.193	0.190	0.193	0.180	0.248	67,439,000	0.2139	-21.22%
2023-05-02	0	0.245	0.241	0.245	0.209	0.255	43,913,000	10,290,795	0.2343	0.245	0.241	0.245	0.209	0.255	43,913,000	0.2343	6.52%
2023-04-28	0	0.230	0.225	0.230	0.189	0.230	45,869,000	9,329,470	0.2034	0.230	0.225	0.230	0.189	0.230	45,869,000	0.2034	19.17%
2023-04-27	0	0.193	0.189	0.193	0.162	0.199	5,972,000	1,038,233	0.1739	0.193	0.189	0.193	0.162	0.199	5,972,000	0.1739	13.53%
2023-04-26	0	0.170	0.167	0.170	0.162	0.170	2,124,000	354,437	0.1669	0.170	0.167	0.170	0.162	0.170	2,124,000	0.1669	3.03%
2023-04-25	0	0.165	0.164	0.165	0.164	0.180	1,631,000	270,415	0.1658	0.165	0.164	0.165	0.164	0.180	1,631,000	0.1658	-5.17%
2023-04-24	0	0.174	0.169	0.174	0.164	0.175	2,240,000	379,767	0.1695	0.174	0.169	0.174	0.164	0.175	2,240,000	0.1695	5.45%
2023-04-21	0	0.165	0.165	0.167	0.161	0.178	4,408,000	745,955	0.1692	0.165	0.165	0.167	0.161	0.178	4,408,000	0.1692	-5.17%
2023-04-20	0	0.174	0.174	0.177	0.173	0.182	5,417,000	963,457	0.1779	0.174	0.174	0.177	0.173	0.182	5,417,000	0.1779	-5.43%
2023-04-19	0	0.184	0.184	0.187	0.184	0.193	5,607,000	1,044,674	0.1863	0.184	0.184	0.187	0.184	0.193	5,607,000	0.1863	-5.64%
2023-04-18	0	0.195	0.194	0.196	0.194	0.200	1,128,000	221,239	0.1961	0.195	0.194	0.196	0.194	0.200	1,128,000	0.1961	-1.52%
2023-04-17	0	0.198	0.198	0.201	0.194	0.201	493,000	98,000	0.1988	0.198	0.198	0.201	0.194	0.201	493,000	0.1988	-0.50%
2023-04-14	0	0.199	0.199	0.203	0.193	0.203	1,502,000	297,432	0.1980	0.199	0.199	0.203	0.193	0.203	1,502,000	0.1980	-1.97%
2023-04-13	0	0.203	0.203	0.205	0.200	0.210	3,700,000	759,428	0.2053	0.203	0.203	0.205	0.200	0.210	3,700,000	0.2053	-6.02%
2023-04-12	0	0.216	0.213	0.216	0.200	0.218	3,437,000	728,587	0.2120	0.216	0.213	0.216	0.200	0.218	3,437,000	0.2120	3.85%
2023-04-11	0	0.208	0.208	0.210	0.193	0.211	9,476,000	1,922,810	0.2029	0.208	0.208	0.210	0.193	0.211	9,476,000	0.2029	8.33%
2023-04-06	0	0.192	0.192	0.194	0.189	0.198	3,157,000	607,697	0.1925	0.192	0.192	0.194	0.189	0.198	3,157,000	0.1925	-2.04%
2023-04-04	0	0.196	0.196	0.199	0.192	0.207	5,555,994	1,104,123	0.1987	0.196	0.196	0.199	0.192	0.207	5,555,994	0.1987	-5.77%
2023-04-03	0	0.208	0.207	0.208	0.205	0.218	4,837,000	1,012,722	0.2094	0.208	0.207	0.208	0.205	0.218	4,837,000	0.2094	-0.95%
2023-03-31	0	0.210	0.210	0.219	0.210	0.225	4,156,791	894,756	0.2153	0.210	0.210	0.219	0.210	0.225	4,156,791	0.2153	-4.55%
2023-03-30	0	0.220	0.220	0.224	0.212	0.225	5,322,000	1,164,704	0.2188	0.220	0.220	0.224	0.212	0.225	5,322,000	0.2188	-1.35%
2023-03-29	0	0.223	0.223	0.224	0.220	0.225	2,600,000	575,593	0.2214	0.223	0.223	0.224	0.220	0.225	2,600,000	0.2214	0.00%
2023-03-28	0	0.223	0.223	0.226	0.218	0.228	891,000	200,019	0.2245	0.223	0.223	0.226	0.218	0.228	891,000	0.2245	0.00%
2023-03-27	0	0.223	0.222	0.225	0.218	0.231	1,830,000	410,782	0.2245	0.223	0.222	0.225	0.218	0.231	1,830,000	0.2245	-3.46%
2023-03-24	0	0.231	0.231	0.236	0.226	0.247	10,002,000	2,313,474	0.2313	0.231	0.231	0.236	0.226	0.247	10,002,000	0.2313	-6.85%
2023-03-23	0	0.248	0.247	0.248	0.247	0.260	3,272,000	823,593	0.2517	0.248	0.247	0.248	0.247	0.260	3,272,000	0.2517	-6.42%
2023-03-22	0	0.265	0.260	0.265	0.255	0.325	18,908,000	5,312,385	0.2810	0.265	0.260	0.265	0.255	0.325	18,908,000	0.2810	1.92%
2023-03-21	0	0.260	0.255	0.260	0.247	0.260	4,579,000	1,151,558	0.2515	0.260	0.255	0.260	0.247	0.260	4,579,000	0.2515	1.96%
2023-03-20	0	0.255	0.255	0.260	0.250	0.265	2,059,000	525,200	0.2551	0.255	0.255	0.260	0.250	0.265	2,059,000	0.2551	-5.56%
2023-03-17	0	0.270	0.270	0.275	0.260	0.275	15,965,133	4,273,122	0.2677	0.270	0.270	0.275	0.260	0.275	15,965,133	0.2677	3.85%
2023-03-16	0	0.260	0.260	0.265	0.255	0.275	1,938,000	508,040	0.2621	0.260	0.260	0.265	0.255	0.275	1,938,000	0.2621	-5.45%
2023-03-15	0	0.275	0.270	0.275	0.247	0.285	24,723,000	6,652,286	0.2691	0.275	0.270	0.275	0.247	0.285	24,723,000	0.2691	11.34%
2023-03-14	0	0.247	0.245	0.247	0.241	0.280	14,913,000	3,799,006	0.2547	0.247	0.245	0.247	0.241	0.280	14,913,000	0.2547	-8.52%
2023-03-13	0	0.270	0.270	0.275	0.270	0.310	19,455,000	5,511,550	0.2833	0.270	0.270	0.275	0.270	0.310	19,455,000	0.2833	-15.62%
2023-03-10	0	0.320	0.315	0.320	0.310	0.320	31,050,000	9,872,695	0.3180	0.320	0.315	0.320	0.310	0.320	31,050,000	0.3180	0.00%
2023-03-09	0	0.320	0.315	0.320	0.310	0.320	16,590,000	5,207,785	0.3139	0.320	0.315	0.320	0.310	0.320	16,590,000	0.3139	1.59%
2023-03-08	0	0.315	0.310	0.315	0.310	0.320	10,617,000	3,341,510	0.3147	0.315	0.310	0.315	0.310	0.320	10,617,000	0.3147	-1.56%
2023-03-07	0	0.320	0.320	0.325	0.320	0.340	19,291,000	6,358,880	0.3296	0.320	0.320	0.325	0.320	0.340	19,291,000	0.3296	-3.03%
2023-03-06	0	0.330	0.330	0.335	0.325	0.345	20,470,000	6,789,035	0.3317	0.330	0.330	0.335	0.325	0.345	20,470,000	0.3317	-2.94%
2023-03-03	0	0.340	0.340	0.345	0.335	0.350	10,086,000	3,428,865	0.3400	0.340	0.340	0.345	0.335	0.350	10,086,000	0.3400	1.49%
2023-03-02	0	0.335	0.335	0.340	0.335	0.350	9,109,000	3,115,055	0.3420	0.335	0.335	0.340	0.335	0.350	9,109,000	0.3420	-1.47%
2023-03-01	0	0.340	0.340	0.345	0.330	0.345	15,399,000	5,228,410	0.3395	0.340	0.340	0.345	0.330	0.345	15,399,000	0.3395	3.03%
2023-02-28	0	0.330	0.325	0.330	0.320	0.345	12,025,600	3,969,306	0.3301	0.330	0.325	0.330	0.320	0.345	12,025,600	0.3301	-1.49%
2023-02-27	0	0.335	0.335	0.340	0.335	0.345	6,895,000	2,339,740	0.3393	0.335	0.335	0.340	0.335	0.345	6,895,000	0.3393	-1.47%
2023-02-24	0	0.340	0.340	0.345	0.340	0.350	10,532,000	3,608,160	0.3426	0.340	0.340	0.345	0.340	0.350	10,532,000	0.3426	-2.86%
2023-02-23	0	0.350	0.345	0.350	0.345	0.360	10,177,000	3,593,755	0.3531	0.350	0.345	0.350	0.345	0.360	10,177,000	0.3531	-1.41%
2023-02-22	0	0.355	0.350	0.355	0.345	0.360	15,730,000	5,533,200	0.3518	0.355	0.350	0.355	0.345	0.360	15,730,000	0.3518	-1.39%
2023-02-21	0	0.360	0.355	0.360	0.350	0.390	53,856,000	19,859,375	0.3687	0.360	0.355	0.360	0.350	0.390	53,856,000	0.3687	4.35%
2023-02-20	0	0.345	0.345	0.350	0.335	0.355	23,190,000	7,987,260	0.3444	0.345	0.345	0.350	0.335	0.355	23,190,000	0.3444	1.47%
2023-02-17	0	0.340	0.335	0.340	0.335	0.345	11,346,000	3,845,375	0.3389	0.340	0.335	0.340	0.335	0.345	11,346,000	0.3389	0.00%
2023-02-16	0	0.340	0.340	0.345	0.335	0.355	22,939,000	7,910,645	0.3449	0.340	0.340	0.345	0.335	0.355	22,939,000	0.3449	0.00%
2023-02-15	0	0.340	0.335	0.340	0.335	0.360	22,668,417	7,835,445	0.3457	0.340	0.335	0.340	0.335	0.360	22,668,417	0.3457	-5.56%
2023-02-14	0	0.360	0.360	0.365	0.360	0.375	28,911,000	10,570,425	0.3656	0.360	0.360	0.365	0.360	0.375	28,911,000	0.3656	-2.70%
2023-02-13	0	0.370	0.365	0.370	0.365	0.380	14,770,000	5,470,390	0.3704	0.370	0.365	0.370	0.365	0.380	14,770,000	0.3704	-1.33%
2023-02-10	0	0.375	0.370	0.375	0.365	0.380	10,714,000	4,004,470	0.3738	0.375	0.370	0.375	0.365	0.380	10,714,000	0.3738	-1.32%
2023-02-09	0	0.380	0.380	0.385	0.365	0.385	22,785,000	8,544,810	0.3750	0.380	0.380	0.385	0.365	0.385	22,785,000	0.3750	1.33%
2023-02-08	0	0.375	0.375	0.380	0.375	0.385	9,501,000	3,600,650	0.3790	0.375	0.375	0.380	0.375	0.385	9,501,000	0.3790	-1.32%
2023-02-07	0	0.380	0.380	0.385	0.375	0.395	17,587,000	6,753,050	0.3840	0.380	0.380	0.385	0.375	0.395	17,587,000	0.3840	0.00%
2023-02-06	0	0.380	0.375	0.380	0.380	0.390	15,169,000	5,813,155	0.3832	0.380	0.375	0.380	0.380	0.390	15,169,000	0.3832	-2.56%
2023-02-03	0	0.390	0.390	0.395	0.385	0.405	21,174,000	8,355,555	0.3946	0.390	0.390	0.395	0.385	0.405	21,174,000	0.3946	-2.50%
2023-02-02	0	0.400	0.400	0.405	0.400	0.415	29,174,000	11,832,830	0.4056	0.400	0.400	0.405	0.400	0.415	29,174,000	0.4056	-1.23%
2023-02-01	0	0.405	0.405	0.410	0.400	0.415	20,485,000	8,325,345	0.4064	0.405	0.405	0.410	0.400	0.415	20,485,000	0.4064	1.25%
2023-01-31	0	0.400	0.400	0.405	0.395	0.410	9,417,100	3,780,889	0.4015	0.400	0.400	0.405	0.395	0.410	9,417,100	0.4015	0.00%
2023-01-30	0	0.400	0.400	0.405	0.400	0.420	28,831,000	11,835,355	0.4105	0.400	0.400	0.405	0.400	0.420	28,831,000	0.4105	-5.88%
2023-01-27	0	0.425	0.420	0.425	0.415	0.430	9,534,000	4,019,230	0.4216	0.425	0.420	0.425	0.415	0.430	9,534,000	0.4216	-1.16%
2023-01-26	0	0.430	0.425	0.430	0.410	0.435	9,937,000	4,189,030	0.4216	0.430	0.425	0.430	0.410	0.435	9,937,000	0.4216	4.88%
2023-01-20	0	0.410	0.410	0.420	0.385	0.420	5,584,000	2,210,085	0.3958	0.410	0.410	0.420	0.385	0.420	5,584,000	0.3958	2.50%
2023-01-19	0	0.400	0.400	0.405	0.380	0.400	4,898,000	1,910,330	0.3900	0.400	0.400	0.405	0.380	0.400	4,898,000	0.3900	1.27%
2023-01-18	0	0.395	0.395	0.400	0.395	0.415	18,853,000	7,597,870	0.4030	0.395	0.395	0.400	0.395	0.415	18,853,000	0.4030	-2.47%
2023-01-17	0	0.405	0.405	0.410	0.400	0.415	18,229,068	7,429,477	0.4076	0.405	0.405	0.410	0.400	0.415	18,229,068	0.4076	-2.41%
2023-01-16	0	0.415	0.415	0.420	0.410	0.430	17,236,000	7,268,755	0.4217	0.415	0.415	0.420	0.410	0.430	17,236,000	0.4217	-1.19%
2023-01-13	0	0.420	0.420	0.425	0.405	0.420	28,749,000	12,004,650	0.4176	0.420	0.420	0.425	0.405	0.420	28,749,000	0.4176	3.70%
2023-01-12	0	0.405	0.405	0.410	0.400	0.425	46,062,000	18,903,865	0.4104	0.405	0.405	0.410	0.400	0.425	46,062,000	0.4104	-3.57%
2023-01-11	0	0.420	0.420	0.425	0.420	0.440	27,699,000	11,905,500	0.4298	0.420	0.420	0.425	0.420	0.440	27,699,000	0.4298	-2.33%
2023-01-10	0	0.430	0.430	0.435	0.425	0.445	24,607,000	10,693,420	0.4346	0.430	0.430	0.435	0.425	0.445	24,607,000	0.4346	-1.15%
2023-01-09	0	0.435	0.430	0.435	0.430	0.450	49,747,000	21,693,798	0.4361	0.435	0.430	0.435	0.430	0.450	49,747,000	0.4361	-1.14%
2023-01-06	0	0.440	0.435	0.440	0.435	0.470	104,326,000	46,948,660	0.4500	0.440	0.435	0.440	0.435	0.470	104,326,000	0.4500	-1.12%
2023-01-05	0	0.445	0.445	0.450	0.440	0.475	63,277,000	28,563,725	0.4514	0.445	0.445	0.450	0.440	0.475	63,277,000	0.4514	-3.26%
2023-01-04	0	0.460	0.460	0.465	0.440	0.470	70,451,000	32,417,425	0.4601	0.460	0.460	0.465	0.440	0.470	70,451,000	0.4601	4.55%
2023-01-03	0	0.440	0.440	0.445	0.425	0.455	33,599,000	14,804,755	0.4406	0.440	0.440	0.445	0.425	0.455	33,599,000	0.4406	0.00%
2022-12-30	0	0.440	0.435	0.440	0.420	0.440	41,754,000	17,973,470	0.4305	0.440	0.435	0.440	0.420	0.440	41,754,000	0.4305	3.53%
2022-12-29	0	0.425	0.420	0.425	0.415	0.440	29,412,000	12,385,260	0.4211	0.425	0.420	0.425	0.415	0.440	29,412,000	0.4211	-3.41%
2022-12-28	0	0.440	0.435	0.440	0.435	0.460	27,617,000	12,332,240	0.4465	0.440	0.435	0.440	0.435	0.460	27,617,000	0.4465	-2.22%
2022-12-23	0	0.450	0.450	0.455	0.430	0.460	37,471,000	16,767,675	0.4475	0.450	0.450	0.455	0.430	0.460	37,471,000	0.4475	1.12%
2022-12-22	0	0.445	0.440	0.445	0.435	0.490	125,785,000	57,884,260	0.4602	0.445	0.440	0.445	0.435	0.490	125,785,000	0.4602	5.95%
2022-12-21	0	0.420	0.420	0.425	0.415	0.445	30,895,000	13,242,330	0.4286	0.420	0.420	0.425	0.415	0.445	30,895,000	0.4286	0.00%
2022-12-20	0	0.420	0.420	0.425	0.420	0.460	44,604,983	19,463,316	0.4363	0.420	0.420	0.425	0.420	0.460	44,604,983	0.4363	-10.64%
2022-12-19	0	0.470	0.465	0.470	0.460	0.490	41,304,968	19,349,119	0.4684	0.470	0.465	0.470	0.460	0.490	41,304,968	0.4684	-2.08%
2022-12-16	0	0.480	0.480	0.485	0.465	0.510	116,915,983	56,895,856	0.4866	0.480	0.480	0.485	0.465	0.510	116,915,983	0.4866	2.13%
2022-12-15	0	0.470	0.470	0.475	0.450	0.500	99,792,984	46,987,584	0.4709	0.470	0.470	0.475	0.450	0.500	99,792,984	0.4709	-3.09%
2022-12-14	0	0.485	0.485	0.490	0.475	0.570	183,217,045	92,763,563	0.5063	0.485	0.485	0.490	0.475	0.570	183,217,045	0.5063	-6.73%
2022-12-13	0	0.520	0.510	0.520	0.495	0.620	455,210,048	249,405,038	0.5479	0.520	0.510	0.520	0.495	0.620	455,210,048	0.5479	6.12%
2022-12-12	0	0.490	0.485	0.490	0.465	0.580	371,902,984	194,195,006	0.5222	0.490	0.485	0.490	0.465	0.580	371,902,984	0.5222	1.03%
2022-12-09	0	0.485	0.485	0.490	0.390	0.500	331,654,000	151,657,535	0.4573	0.485	0.485	0.490	0.390	0.500	331,654,000	0.4573	25.97%
2022-12-08	0	0.385	0.385	0.390	0.360	0.390	42,390,000	15,968,902	0.3767	0.385	0.385	0.390	0.360	0.390	42,390,000	0.3767	8.45%
2022-12-07	0	0.355	0.355	0.360	0.350	0.385	67,095,000	25,097,885	0.3741	0.355	0.355	0.360	0.350	0.385	67,095,000	0.3741	-7.79%
2022-12-06	0	0.385	0.385	0.390	0.360	0.395	90,680,000	34,425,285	0.3796	0.385	0.385	0.390	0.360	0.395	90,680,000	0.3796	5.48%
2022-12-05	0	0.365	0.365	0.370	0.350	0.380	79,488,000	29,308,055	0.3687	0.365	0.365	0.370	0.350	0.380	79,488,000	0.3687	7.35%
2022-12-02	0	0.340	0.340	0.345	0.330	0.355	24,855,000	8,398,491	0.3379	0.340	0.340	0.345	0.330	0.355	24,855,000	0.3379	-1.45%
2022-12-01	0	0.345	0.345	0.350	0.345	0.365	50,511,000	17,913,815	0.3547	0.345	0.345	0.350	0.345	0.365	50,511,000	0.3547	2.99%
2022-11-30	0	0.335	0.335	0.340	0.335	0.375	80,039,934	27,753,515	0.3467	0.335	0.335	0.340	0.335	0.375	80,039,934	0.3467	-6.94%
2022-11-29	0	0.360	0.360	0.365	0.355	0.385	111,948,000	41,371,110	0.3696	0.360	0.360	0.365	0.355	0.385	111,948,000	0.3696	9.09%
2022-11-28	0	0.330	0.325	0.330	0.315	0.335	19,020,954	6,177,093	0.3248	0.330	0.325	0.330	0.315	0.335	19,020,954	0.3248	-4.35%
2022-11-25	0	0.345	0.340	0.345	0.325	0.350	38,507,000	12,968,710	0.3368	0.345	0.340	0.345	0.325	0.350	38,507,000	0.3368	2.99%
2022-11-24	0	0.335	0.330	0.335	0.315	0.335	48,867,000	15,877,965	0.3249	0.335	0.330	0.335	0.315	0.335	48,867,000	0.3249	8.06%
2022-11-23	0	0.310	0.310	0.315	0.295	0.320	35,039,075	10,819,709	0.3088	0.310	0.310	0.315	0.295	0.320	35,039,075	0.3088	-1.59%
2022-11-22	0	0.315	0.310	0.315	0.310	0.360	64,031,954	21,209,217	0.3312	0.315	0.310	0.315	0.310	0.360	64,031,954	0.3312	-7.35%
2022-11-21	0	0.340	0.335	0.340	0.335	0.365	30,347,958	10,498,221	0.3459	0.340	0.335	0.340	0.335	0.365	30,347,958	0.3459	-6.85%
2022-11-18	0	0.365	0.365	0.370	0.360	0.395	68,744,940	25,945,762	0.3774	0.365	0.365	0.370	0.360	0.395	68,744,940	0.3774	-6.41%
2022-11-17	0	0.390	0.385	0.390	0.375	0.470	216,055,946	86,518,674	0.4004	0.390	0.385	0.390	0.375	0.470	216,055,946	0.4004	-9.30%
2022-11-16	0	0.430	0.425	0.430	0.350	0.440	200,970,000	77,725,725	0.3868	0.430	0.425	0.430	0.350	0.440	200,970,000	0.3868	11.69%
2022-11-15	0	0.385	0.380	0.385	0.355	0.400	131,801,000	50,358,040	0.3821	0.385	0.380	0.385	0.355	0.400	131,801,000	0.3821	4.05%
2022-11-14	0	0.370	0.365	0.370	0.335	0.410	253,693,000	94,005,185	0.3705	0.370	0.365	0.370	0.335	0.410	253,693,000	0.3705	25.42%
2022-11-11	0	0.295	0.295	0.300	0.265	0.305	85,437,300	24,624,650	0.2882	0.295	0.295	0.300	0.265	0.305	85,437,300	0.2882	13.46%
2022-11-10	0	0.260	0.255	0.260	0.250	0.265	17,892,000	4,624,625	0.2585	0.260	0.255	0.260	0.250	0.265	17,892,000	0.2585	-1.89%
2022-11-09	0	0.265	0.265	0.270	0.245	0.285	48,792,000	13,241,164	0.2714	0.265	0.265	0.270	0.245	0.285	48,792,000	0.2714	8.16%
2022-11-08	0	0.245	0.245	0.246	0.244	0.260	17,008,000	4,264,628	0.2507	0.245	0.245	0.246	0.244	0.260	17,008,000	0.2507	-1.61%
2022-11-07	0	0.249	0.248	0.249	0.230	0.255	26,612,000	6,502,425	0.2443	0.249	0.248	0.249	0.230	0.255	26,612,000	0.2443	8.26%
2022-11-04	0	0.230	0.230	0.231	0.217	0.234	28,776,000	6,556,433	0.2278	0.230	0.230	0.231	0.217	0.234	28,776,000	0.2278	5.99%
2022-11-03	0	0.217	0.217	0.218	0.215	0.223	7,924,000	1,730,471	0.2184	0.217	0.217	0.218	0.215	0.223	7,924,000	0.2184	-0.91%
2022-11-02	0	0.219	0.218	0.219	0.210	0.222	9,845,000	2,134,406	0.2168	0.219	0.218	0.219	0.210	0.222	9,845,000	0.2168	3.79%
2022-11-01	0	0.211	0.211	0.212	0.206	0.216	8,750,300	1,847,716	0.2112	0.211	0.211	0.212	0.206	0.216	8,750,300	0.2112	0.96%
2022-10-31	0	0.209	0.209	0.210	0.206	0.218	10,488,000	2,208,468	0.2106	0.209	0.209	0.210	0.206	0.218	10,488,000	0.2106	-3.69%
2022-10-28	0	0.217	0.216	0.217	0.213	0.228	8,612,000	1,892,736	0.2198	0.217	0.216	0.217	0.213	0.228	8,612,000	0.2198	-4.41%
2022-10-27	0	0.227	0.227	0.228	0.227	0.235	13,088,000	3,020,843	0.2308	0.227	0.227	0.228	0.227	0.235	13,088,000	0.2308	-0.87%
2022-10-26	0	0.229	0.227	0.229	0.227	0.234	8,763,000	2,022,781	0.2308	0.229	0.227	0.229	0.227	0.234	8,763,000	0.2308	0.88%
2022-10-25	0	0.227	0.227	0.228	0.225	0.232	10,233,000	2,339,141	0.2286	0.227	0.227	0.228	0.225	0.232	10,233,000	0.2286	-1.30%
2022-10-24	0	0.230	0.229	0.230	0.229	0.245	19,331,000	4,559,393	0.2359	0.230	0.229	0.230	0.229	0.245	19,331,000	0.2359	-6.12%
2022-10-21	0	0.245	0.245	0.246	0.244	0.250	5,782,000	1,432,339	0.2477	0.245	0.245	0.246	0.244	0.250	5,782,000	0.2477	0.00%
2022-10-20	0	0.245	0.245	0.246	0.244	0.249	9,474,000	2,327,197	0.2456	0.245	0.245	0.246	0.244	0.249	9,474,000	0.2456	0.00%
2022-10-19	0	0.245	0.245	0.246	0.245	0.265	13,175,000	3,351,208	0.2544	0.245	0.245	0.246	0.245	0.265	13,175,000	0.2544	-3.92%
2022-10-18	0	0.255	0.250	0.255	0.248	0.260	11,501,000	2,910,277	0.2530	0.255	0.250	0.255	0.248	0.260	11,501,000	0.2530	2.00%
2022-10-17	0	0.250	0.248	0.250	0.243	0.250	13,559,000	3,347,527	0.2469	0.250	0.248	0.250	0.243	0.250	13,559,000	0.2469	1.21%
2022-10-14	0	0.247	0.247	0.248	0.241	0.250	8,824,000	2,177,614	0.2468	0.247	0.247	0.248	0.241	0.250	8,824,000	0.2468	3.35%
2022-10-13	0	0.239	0.239	0.240	0.238	0.249	10,960,000	2,653,004	0.2421	0.239	0.239	0.240	0.238	0.249	10,960,000	0.2421	-3.24%
2022-10-12	0	0.247	0.247	0.248	0.238	0.255	24,280,000	5,979,049	0.2463	0.247	0.247	0.248	0.238	0.255	24,280,000	0.2463	2.49%
2022-10-11	0	0.241	0.240	0.241	0.237	0.244	6,243,000	1,502,078	0.2406	0.241	0.240	0.241	0.237	0.244	6,243,000	0.2406	0.42%
2022-10-10	0	0.240	0.240	0.241	0.238	0.255	19,606,000	4,820,004	0.2458	0.240	0.240	0.241	0.238	0.255	19,606,000	0.2458	2.13%
2022-10-07	0	0.235	0.235	0.239	0.235	0.250	1,327,000	322,843	0.2433	0.235	0.235	0.239	0.235	0.250	1,327,000	0.2433	-6.00%
2022-10-06	0	0.250	0.250	0.260	0.250	0.265	705,000	181,655	0.2577	0.250	0.250	0.260	0.250	0.265	705,000	0.2577	-5.66%
2022-10-05	0	0.265	0.265	0.270	0.265	0.275	1,050,000	282,260	0.2688	0.265	0.265	0.270	0.265	0.275	1,050,000	0.2688	1.92%
2022-10-03	0	0.260	0.255	0.260	0.250	0.275	1,854,000	479,130	0.2584	0.260	0.255	0.260	0.250	0.275	1,854,000	0.2584	4.00%
2022-09-30	0	0.250	0.250	0.255	0.234	0.255	3,835,000	952,584	0.2484	0.250	0.250	0.255	0.234	0.255	3,835,000	0.2484	3.73%
2022-09-29	0	0.241	0.241	0.243	0.240	0.260	2,953,000	728,826	0.2468	0.241	0.241	0.243	0.240	0.260	2,953,000	0.2468	-9.06%
2022-09-28	0	0.265	0.260	0.265	0.255	0.280	13,543,000	3,576,975	0.2641	0.265	0.260	0.265	0.255	0.280	13,543,000	0.2641	-3.64%
2022-09-27	0	0.275	0.275	0.280	0.270	0.285	10,867,000	2,987,805	0.2749	0.275	0.275	0.280	0.270	0.285	10,867,000	0.2749	-1.79%
2022-09-26	0	0.280	0.280	0.285	0.280	0.295	7,899,130	2,259,108	0.2860	0.280	0.280	0.285	0.280	0.295	7,899,130	0.2860	-1.75%
2022-09-23	0	0.285	0.285	0.290	0.285	0.310	15,871,000	4,678,285	0.2948	0.285	0.285	0.290	0.285	0.310	15,871,000	0.2948	-6.56%
2022-09-22	0	0.305	0.295	0.305	0.295	0.305	6,628,000	1,987,650	0.2999	0.305	0.295	0.305	0.295	0.305	6,628,000	0.2999	0.00%
2022-09-21	0	0.305	0.300	0.305	0.300	0.315	11,549,000	3,525,850	0.3053	0.305	0.300	0.305	0.300	0.315	11,549,000	0.3053	-3.17%
2022-09-20	0	0.315	0.315	0.320	0.310	0.325	8,327,000	2,638,750	0.3169	0.315	0.315	0.320	0.310	0.325	8,327,000	0.3169	0.00%
2022-09-19	0	0.315	0.315	0.320	0.310	0.335	13,316,000	4,253,380	0.3194	0.315	0.315	0.320	0.310	0.335	13,316,000	0.3194	-4.55%
2022-09-16	0	0.330	0.330	0.340	0.330	0.345	14,799,000	4,980,420	0.3365	0.330	0.330	0.340	0.330	0.345	14,799,000	0.3365	-5.71%
2022-09-15	0	0.350	0.345	0.350	0.340	0.360	21,076,000	7,360,285	0.3492	0.350	0.345	0.350	0.340	0.360	21,076,000	0.3492	2.94%
2022-09-14	0	0.340	0.330	0.335	0.330	0.340	17,253,000	5,741,675	0.3328	0.340	0.330	0.335	0.330	0.340	17,253,000	0.3328	0.00%
2022-09-13	0	0.340	0.340	0.345	0.340	0.350	6,887,540	2,371,252	0.3443	0.340	0.340	0.345	0.340	0.350	6,887,540	0.3443	-2.86%
2022-09-09	0	0.350	0.350	0.355	0.335	0.355	27,315,000	9,473,325	0.3468	0.350	0.350	0.355	0.335	0.355	27,315,000	0.3468	4.48%
2022-09-08	0	0.335	0.335	0.340	0.330	0.345	13,889,000	4,657,237	0.3353	0.335	0.335	0.340	0.330	0.345	13,889,000	0.3353	-2.90%
2022-09-07	0	0.345	0.340	0.345	0.335	0.345	12,200,000	4,185,760	0.3431	0.345	0.340	0.345	0.335	0.345	12,200,000	0.3431	1.47%
2022-09-06	0	0.340	0.340	0.345	0.330	0.350	44,233,000	15,056,990	0.3404	0.340	0.340	0.345	0.330	0.350	44,233,000	0.3404	1.49%
2022-09-05	0	0.335	0.330	0.335	0.325	0.350	17,868,000	5,980,465	0.3347	0.335	0.330	0.335	0.325	0.350	17,868,000	0.3347	-4.29%
2022-09-02	0	0.350	0.345	0.350	0.345	0.360	11,881,000	4,170,400	0.3510	0.350	0.345	0.350	0.345	0.360	11,881,000	0.3510	-1.41%
2022-09-01	0	0.355	0.355	0.360	0.355	0.370	14,892,000	5,413,795	0.3635	0.355	0.355	0.360	0.355	0.370	14,892,000	0.3635	-2.74%
2022-08-31	0	0.365	0.360	0.365	0.355	0.370	23,843,000	8,572,130	0.3595	0.365	0.360	0.365	0.355	0.370	23,843,000	0.3595	-1.35%
2022-08-30	0	0.370	0.370	0.375	0.370	0.420	75,121,000	28,920,120	0.3850	0.370	0.370	0.375	0.370	0.420	75,121,000	0.3850	-5.13%
2022-08-29	0	0.390	0.390	0.395	0.350	0.435	74,757,000	28,426,050	0.3802	0.390	0.390	0.395	0.350	0.435	74,757,000	0.3802	6.85%
2022-08-26	0	0.365	0.360	0.365	0.360	0.375	15,193,885	5,568,549	0.3665	0.365	0.360	0.365	0.360	0.375	15,193,885	0.3665	-1.35%
2022-08-25	0	0.370	0.370	0.375	0.355	0.375	11,055,000	4,032,795	0.3648	0.370	0.370	0.375	0.355	0.375	11,055,000	0.3648	1.37%
2022-08-24	0	0.365	0.360	0.365	0.345	0.390	43,572,000	15,893,430	0.3648	0.365	0.360	0.365	0.345	0.390	43,572,000	0.3648	-6.41%
2022-08-23	0	0.390	0.385	0.390	0.390	0.405	7,675,000	3,013,440	0.3926	0.390	0.385	0.390	0.390	0.405	7,675,000	0.3926	-2.50%
2022-08-22	0	0.400	0.395	0.400	0.385	0.405	15,027,000	5,932,230	0.3948	0.400	0.395	0.400	0.385	0.405	15,027,000	0.3948	1.27%
2022-08-19	0	0.395	0.390	0.395	0.385	0.400	9,229,000	3,629,675	0.3933	0.395	0.390	0.395	0.385	0.400	9,229,000	0.3933	0.00%
2022-08-18	0	0.395	0.390	0.395	0.390	0.405	12,297,000	4,870,315	0.3961	0.395	0.390	0.395	0.390	0.405	12,297,000	0.3961	-2.47%
2022-08-17	0	0.405	0.400	0.405	0.400	0.415	14,608,000	5,955,515	0.4077	0.405	0.400	0.405	0.400	0.415	14,608,000	0.4077	-1.22%
2022-08-16	0	0.410	0.410	0.415	0.405	0.435	42,879,000	17,997,655	0.4197	0.410	0.410	0.415	0.405	0.435	42,879,000	0.4197	-1.20%
2022-08-15	0	0.415	0.410	0.415	0.405	0.415	6,717,000	2,756,494	0.4104	0.415	0.410	0.415	0.405	0.415	6,717,000	0.4104	0.00%
2022-08-12	0	0.415	0.410	0.415	0.395	0.415	9,218,000	3,766,058	0.4086	0.415	0.410	0.415	0.395	0.415	9,218,000	0.4086	2.47%
2022-08-11	0	0.405	0.400	0.405	0.395	0.405	11,034,000	4,427,840	0.4013	0.405	0.400	0.405	0.395	0.405	11,034,000	0.4013	0.00%
2022-08-10	0	0.405	0.400	0.405	0.400	0.420	8,755,000	3,561,020	0.4067	0.405	0.400	0.405	0.400	0.420	8,755,000	0.4067	-3.57%
2022-08-09	0	0.420	0.420	0.425	0.415	0.430	7,796,000	3,282,270	0.4210	0.420	0.420	0.425	0.415	0.430	7,796,000	0.4210	0.00%
2022-08-08	0	0.420	0.415	0.420	0.415	0.435	11,843,000	5,023,043	0.4241	0.420	0.415	0.420	0.415	0.435	11,843,000	0.4241	0.00%
2022-08-05	0	0.420	0.415	0.420	0.405	0.420	9,084,000	3,758,991	0.4138	0.420	0.415	0.420	0.405	0.420	9,084,000	0.4138	3.70%
2022-08-04	0	0.405	0.405	0.410	0.390	0.420	22,514,000	9,098,130	0.4041	0.405	0.405	0.410	0.390	0.420	22,514,000	0.4041	-1.22%
2022-08-03	0	0.410	0.405	0.410	0.410	0.435	14,730,000	6,187,895	0.4201	0.410	0.405	0.410	0.410	0.435	14,730,000	0.4201	-2.38%
2022-08-02	0	0.420	0.415	0.420	0.415	0.430	21,441,000	9,004,970	0.4200	0.420	0.415	0.420	0.415	0.430	21,441,000	0.4200	-3.45%
2022-08-01	0	0.435	0.435	0.440	0.430	0.460	19,373,000	8,527,445	0.4402	0.435	0.435	0.440	0.430	0.460	19,373,000	0.4402	-4.40%
2022-07-29	0	0.455	0.450	0.455	0.450	0.485	25,973,000	12,086,090	0.4653	0.455	0.450	0.455	0.450	0.485	25,973,000	0.4653	-5.21%
2022-07-28	0	0.480	0.475	0.480	0.475	0.495	24,547,000	11,823,480	0.4817	0.480	0.475	0.480	0.475	0.495	24,547,000	0.4817	-1.03%
2022-07-27	0	0.485	0.480	0.485	0.480	0.500	14,131,000	6,871,750	0.4863	0.485	0.480	0.485	0.480	0.500	14,131,000	0.4863	-2.02%
2022-07-26	0	0.495	0.495	0.500	0.480	0.510	34,995,000	17,318,245	0.4949	0.495	0.495	0.500	0.480	0.510	34,995,000	0.4949	3.13%
2022-07-25	0	0.480	0.480	0.485	0.475	0.490	19,544,000	9,455,235	0.4838	0.480	0.480	0.485	0.475	0.490	19,544,000	0.4838	1.05%
2022-07-22	0	0.475	0.470	0.475	0.470	0.495	17,312,000	8,265,722	0.4775	0.475	0.470	0.475	0.470	0.495	17,312,000	0.4775	-2.06%
2022-07-21	0	0.485	0.480	0.485	0.475	0.495	25,704,990	12,469,893	0.4851	0.485	0.480	0.485	0.475	0.495	25,704,990	0.4851	2.11%
2022-07-20	0	0.475	0.475	0.480	0.475	0.485	8,812,000	4,231,486	0.4802	0.475	0.475	0.480	0.475	0.485	8,812,000	0.4802	0.00%
2022-07-19	0	0.475	0.475	0.480	0.470	0.485	17,707,000	8,445,455	0.4770	0.475	0.475	0.480	0.470	0.485	17,707,000	0.4770	-1.04%
2022-07-18	0	0.480	0.480	0.485	0.460	0.495	35,819,000	17,123,070	0.4780	0.480	0.480	0.485	0.460	0.495	35,819,000	0.4780	2.13%
2022-07-15	0	0.470	0.470	0.475	0.470	0.530	77,476,000	37,822,405	0.4882	0.470	0.470	0.475	0.470	0.530	77,476,000	0.4882	-11.32%
2022-07-14	0	0.530	0.520	0.530	0.520	0.540	8,734,000	4,586,450	0.5251	0.530	0.520	0.530	0.520	0.540	8,734,000	0.5251	0.00%
2022-07-13	0	0.530	0.520	0.530	0.530	0.540	10,226,000	5,450,890	0.5330	0.530	0.520	0.530	0.530	0.540	10,226,000	0.5330	0.00%
2022-07-12	0	0.530	0.530	0.540	0.520	0.550	24,914,000	13,247,240	0.5317	0.530	0.530	0.540	0.520	0.550	24,914,000	0.5317	-3.64%
2022-07-11	0	0.550	0.540	0.550	0.530	0.570	37,319,000	20,256,520	0.5428	0.550	0.540	0.550	0.530	0.570	37,319,000	0.5428	-1.79%
2022-07-08	0	0.560	0.560	0.570	0.550	0.570	12,116,000	6,812,040	0.5622	0.560	0.560	0.570	0.550	0.570	12,116,000	0.5622	0.00%
2022-07-07	0	0.560	0.550	0.560	0.550	0.560	11,818,000	6,584,140	0.5571	0.560	0.550	0.560	0.550	0.560	11,818,000	0.5571	0.00%
2022-07-06	0	0.560	0.550	0.560	0.550	0.590	36,973,994	21,113,886	0.5710	0.560	0.550	0.560	0.550	0.590	36,973,994	0.5710	-3.45%
2022-07-05	0	0.580	0.570	0.580	0.570	0.590	14,929,000	8,656,830	0.5799	0.580	0.570	0.580	0.570	0.590	14,929,000	0.5799	0.00%
2022-07-04	0	0.580	0.570	0.580	0.560	0.580	28,065,000	15,983,210	0.5695	0.580	0.570	0.580	0.560	0.580	28,065,000	0.5695	0.00%
2022-06-30	0	0.580	0.580	0.590	0.580	0.620	37,741,000	22,270,300	0.5901	0.580	0.580	0.590	0.580	0.620	37,741,000	0.5901	-3.33%
2022-06-29	0	0.600	0.600	0.610	0.570	0.610	74,417,000	44,647,280	0.6000	0.600	0.600	0.610	0.570	0.610	74,417,000	0.6000	3.45%
2022-06-28	0	0.580	0.570	0.580	0.560	0.600	72,910,000	41,693,430	0.5718	0.580	0.570	0.580	0.560	0.600	72,910,000	0.5718	-3.33%
2022-06-27	0	0.600	0.600	0.610	0.600	0.630	42,864,000	25,970,540	0.6059	0.600	0.600	0.610	0.600	0.630	42,864,000	0.6059	-3.23%
2022-06-24	0	0.620	0.620	0.630	0.610	0.650	74,680,000	46,637,220	0.6245	0.620	0.620	0.630	0.610	0.650	74,680,000	0.6245	-4.62%
2022-06-23	0	0.650	0.650	0.660	0.620	0.660	97,456,000	63,005,860	0.6465	0.650	0.650	0.660	0.620	0.660	97,456,000	0.6465	4.84%
2022-06-22	0	0.620	0.610	0.620	0.590	0.640	89,878,000	55,198,890	0.6142	0.620	0.610	0.620	0.590	0.640	89,878,000	0.6142	1.64%
2022-06-21	0	0.610	0.610	0.620	0.600	0.700	155,739,000	99,149,530	0.6366	0.610	0.610	0.620	0.600	0.700	155,739,000	0.6366	-1.61%
2022-06-20	0	0.620	0.610	0.620	0.550	0.720	485,724,000	310,081,230	0.6384	0.620	0.610	0.620	0.550	0.720	485,724,000	0.6384	14.81%
2022-06-17	0	0.540	0.540	0.550	0.520	0.600	204,980,000	113,996,820	0.5561	0.540	0.540	0.550	0.520	0.600	204,980,000	0.5561	1.89%
2022-06-16	0	0.530	0.530	0.540	0.530	0.570	101,061,000	55,099,860	0.5452	0.530	0.530	0.540	0.530	0.570	101,061,000	0.5452	-5.36%
2022-06-15	0	0.560	0.560	0.570	0.550	0.570	66,266,000	37,258,250	0.5623	0.560	0.560	0.570	0.550	0.570	66,266,000	0.5623	0.00%
2022-06-14	0	0.560	0.550	0.560	0.540	0.560	38,660,000	21,291,520	0.5507	0.560	0.550	0.560	0.540	0.560	38,660,000	0.5507	0.00%
2022-06-13	0	0.560	0.560	0.570	0.550	0.580	42,685,000	24,250,350	0.5681	0.560	0.560	0.570	0.550	0.580	42,685,000	0.5681	-5.08%
2022-06-10	0	0.590	0.580	0.590	0.560	0.590	37,083,000	21,269,880	0.5736	0.590	0.580	0.590	0.560	0.590	37,083,000	0.5736	1.72%
2022-06-09	0	0.580	0.570	0.580	0.560	0.590	65,605,000	37,920,505	0.5780	0.580	0.570	0.580	0.560	0.590	65,605,000	0.5780	1.75%
2022-06-08	0	0.570	0.560	0.570	0.560	0.580	36,672,000	20,879,431	0.5694	0.570	0.560	0.570	0.560	0.580	36,672,000	0.5694	0.00%
2022-06-07	0	0.570	0.560	0.570	0.560	0.580	55,441,000	31,646,260	0.5708	0.570	0.560	0.570	0.560	0.580	55,441,000	0.5708	0.00%
2022-06-06	0	0.570	0.560	0.570	0.560	0.580	32,058,000	18,258,900	0.5696	0.570	0.560	0.570	0.560	0.580	32,058,000	0.5696	-1.72%
2022-06-02	0	0.580	0.570	0.580	0.560	0.590	53,999,000	31,135,430	0.5766	0.580	0.570	0.580	0.560	0.590	53,999,000	0.5766	0.00%
2022-06-01	0	0.580	0.570	0.580	0.570	0.590	60,925,000	35,239,475	0.5784	0.580	0.570	0.580	0.570	0.590	60,925,000	0.5784	1.75%
2022-05-31	0	0.570	0.570	0.580	0.550	0.580	30,582,000	17,285,460	0.5652	0.570	0.570	0.580	0.550	0.580	30,582,000	0.5652	3.64%
2022-05-30	0	0.550	0.550	0.560	0.550	0.570	45,903,000	25,604,170	0.5578	0.550	0.550	0.560	0.550	0.570	45,903,000	0.5578	-1.79%
2022-05-27	0	0.560	0.550	0.560	0.550	0.580	53,169,000	30,125,820	0.5666	0.560	0.550	0.560	0.550	0.580	53,169,000	0.5666	-1.75%
2022-05-26	0	0.570	0.570	0.580	0.570	0.590	12,101,000	6,964,845	0.5756	0.570	0.570	0.580	0.570	0.590	12,101,000	0.5756	-1.72%
2022-05-25	0	0.580	0.580	0.590	0.570	0.590	53,301,374	31,076,195	0.5830	0.580	0.580	0.590	0.570	0.590	53,301,374	0.5830	0.00%
2022-05-24	0	0.580	0.580	0.590	0.580	0.630	41,475,000	24,728,090	0.5962	0.580	0.580	0.590	0.580	0.630	41,475,000	0.5962	-6.45%
2022-05-23	0	0.620	0.610	0.620	0.600	0.620	46,697,000	28,695,830	0.6145	0.620	0.610	0.620	0.600	0.620	46,697,000	0.6145	1.64%
2022-05-20	0	0.610	0.600	0.610	0.600	0.630	71,567,000	44,085,940	0.6160	0.610	0.600	0.610	0.600	0.630	71,567,000	0.6160	-1.61%
2022-05-19	0	0.620	0.610	0.620	0.580	0.620	70,308,000	42,656,790	0.6067	0.620	0.610	0.620	0.580	0.620	70,308,000	0.6067	1.64%
2022-05-18	0	0.610	0.600	0.610	0.580	0.610	38,513,000	22,981,160	0.5967	0.610	0.600	0.610	0.580	0.610	38,513,000	0.5967	1.67%
2022-05-17	0	0.600	0.590	0.600	0.580	0.600	30,356,000	18,048,450	0.5946	0.600	0.590	0.600	0.580	0.600	30,356,000	0.5946	1.69%
2022-05-16	0	0.590	0.590	0.600	0.570	0.630	72,513,000	43,090,160	0.5942	0.590	0.590	0.600	0.570	0.630	72,513,000	0.5942	1.72%
2022-05-13	0	0.580	0.580	0.590	0.560	0.590	28,834,000	16,498,410	0.5722	0.580	0.580	0.590	0.560	0.590	28,834,000	0.5722	1.75%
2022-05-12	0	0.570	0.560	0.570	0.550	0.570	32,065,000	17,943,570	0.5596	0.570	0.560	0.570	0.550	0.570	32,065,000	0.5596	0.00%
2022-05-11	0	0.570	0.570	0.580	0.560	0.600	54,911,481	31,663,047	0.5766	0.570	0.570	0.580	0.560	0.600	54,911,481	0.5766	0.00%
2022-05-10	0	0.570	0.560	0.570	0.540	0.580	50,784,885	28,527,314	0.5617	0.570	0.560	0.570	0.540	0.580	50,784,885	0.5617	1.79%
2022-05-06	0	0.560	0.560	0.570	0.560	0.590	53,642,000	30,438,760	0.5674	0.560	0.560	0.570	0.560	0.590	53,642,000	0.5674	-5.08%
2022-05-05	0	0.590	0.580	0.590	0.580	0.610	61,117,000	36,351,610	0.5948	0.590	0.580	0.590	0.580	0.610	61,117,000	0.5948	3.51%
2022-05-04	0	0.570	0.570	0.580	0.570	0.680	48,265,000	29,285,860	0.6068	0.570	0.570	0.580	0.570	0.680	48,265,000	0.6068	-9.52%
2022-05-03	0	0.630	0.620	0.630	0.590	0.640	9,815,000	6,051,840	0.6166	0.630	0.620	0.630	0.590	0.640	9,815,000	0.6166	3.28%
2022-04-29	0	0.610	0.610	0.630	0.580	0.630	31,994,000	19,314,760	0.6037	0.610	0.610	0.630	0.580	0.630	31,994,000	0.6037	-1.61%
2022-04-28	0	0.620	0.610	0.620	0.590	0.690	47,960,000	29,793,460	0.6212	0.620	0.610	0.620	0.590	0.690	47,960,000	0.6212	1.64%
2022-04-27	0	0.610	0.610	0.620	0.580	0.630	98,054,000	59,788,840	0.6098	0.610	0.610	0.620	0.580	0.630	98,054,000	0.6098	1.67%
2022-04-26	0	0.600	0.600	0.610	0.600	0.640	94,173,000	58,631,731	0.6226	0.600	0.600	0.610	0.600	0.640	94,173,000	0.6226	0.00%
2022-04-25	0	0.600	0.600	0.610	0.590	0.640	50,927,000	31,161,330	0.6119	0.600	0.600	0.610	0.590	0.640	50,927,000	0.6119	-7.69%
2022-04-22	0	0.650	0.640	0.650	0.640	0.680	58,579,000	38,563,059	0.6583	0.650	0.640	0.650	0.640	0.680	58,579,000	0.6583	0.00%
2022-04-21	0	0.650	0.650	0.660	0.630	0.680	60,734,000	39,833,950	0.6559	0.650	0.650	0.660	0.630	0.680	60,734,000	0.6559	-1.52%
2022-04-20	0	0.660	0.660	0.670	0.660	0.720	119,732,700	82,306,427	0.6874	0.660	0.660	0.670	0.660	0.720	119,732,700	0.6874	-5.71%
2022-04-19	0	0.700	0.700	0.710	0.660	0.710	66,817,000	45,448,184	0.6802	0.700	0.700	0.710	0.660	0.710	66,817,000	0.6802	0.00%
2022-04-14	0	0.700	0.700	0.710	0.680	0.720	79,195,000	55,548,424	0.7014	0.700	0.700	0.710	0.680	0.720	79,195,000	0.7014	1.45%
2022-04-13	0	0.690	0.680	0.690	0.660	0.700	67,444,000	45,739,000	0.6782	0.690	0.680	0.690	0.660	0.700	67,444,000	0.6782	2.99%
2022-04-12	0	0.670	0.670	0.680	0.650	0.700	110,446,000	74,441,680	0.6740	0.670	0.670	0.680	0.650	0.700	110,446,000	0.6740	-4.29%
2022-04-11	0	0.700	0.690	0.700	0.690	0.790	138,367,579	101,277,564	0.7319	0.700	0.690	0.700	0.690	0.790	138,367,579	0.7319	-12.50%
2022-04-08	0	0.800	0.800	0.810	0.770	0.820	175,558,000	139,973,060	0.7973	0.800	0.800	0.810	0.770	0.820	175,558,000	0.7973	3.90%
2022-04-07	0	0.770	0.770	0.780	0.730	0.810	198,716,081	154,092,157	0.7754	0.770	0.770	0.780	0.730	0.810	198,716,081	0.7754	1.32%
2022-04-06	0	0.760	0.760	0.770	0.680	0.810	233,345,000	177,180,840	0.7593	0.760	0.760	0.770	0.680	0.810	233,345,000	0.7593	5.56%
2022-04-04	0	0.720	0.720	0.730	0.650	0.740	44,982,000	32,054,595	0.7126	0.720	0.720	0.730	0.650	0.740	44,982,000	0.7126	10.77%
2022-04-01	0	0.650	0.640	0.650	0.590	0.650	9,814,000	6,050,810	0.6165	0.650	0.640	0.650	0.590	0.650	9,814,000	0.6165	6.56%
2022-03-31	0	0.610	0.600	0.610	0.590	0.640	20,189,000	12,497,133	0.6190	0.610	0.600	0.610	0.590	0.640	20,189,000	0.6190	-3.17%
2022-03-30	0	0.630	0.620	0.630	0.560	0.640	109,216,130	66,583,950	0.6097	0.630	0.620	0.630	0.560	0.640	109,216,130	0.6097	12.50%
2022-03-29	0	0.560	0.550	0.560	0.530	0.570	72,268,000	39,874,040	0.5518	0.560	0.550	0.560	0.530	0.570	72,268,000	0.5518	-3.45%
2022-03-28	0	0.580	0.570	0.580	0.560	0.600	70,130,000	40,551,370	0.5782	0.580	0.570	0.580	0.560	0.600	70,130,000	0.5782	-1.69%
2022-03-25	0	0.590	0.590	0.600	0.580	0.640	85,253,000	52,065,020	0.6107	0.590	0.590	0.600	0.580	0.640	85,253,000	0.6107	-3.28%
2022-03-24	0	0.610	0.610	0.620	0.610	0.660	90,529,000	57,526,015	0.6354	0.610	0.610	0.620	0.610	0.660	90,529,000	0.6354	-7.58%
2022-03-23	0	0.660	0.660	0.670	0.630	0.680	138,278,000	91,194,120	0.6595	0.660	0.660	0.670	0.630	0.680	138,278,000	0.6595	1.54%
2022-03-22	0	0.650	0.640	0.650	0.590	0.660	106,715,000	67,104,970	0.6288	0.650	0.640	0.650	0.590	0.660	106,715,000	0.6288	6.56%
2022-03-21	0	0.610	0.600	0.610	0.590	0.670	113,304,000	70,723,520	0.6242	0.610	0.600	0.610	0.590	0.670	113,304,000	0.6242	-4.69%
2022-03-18	0	0.640	0.630	0.640	0.580	0.640	175,645,000	107,413,165	0.6115	0.640	0.630	0.640	0.580	0.640	175,645,000	0.6115	3.23%
2022-03-17	0	0.620	0.620	0.630	0.540	0.650	328,440,000	196,154,380	0.5972	0.620	0.620	0.630	0.540	0.650	328,440,000	0.5972	26.53%
2022-03-16	0	0.490	0.485	0.490	0.415	0.500	240,935,000	111,799,140	0.4640	0.490	0.485	0.490	0.415	0.500	240,935,000	0.4640	11.36%
2022-03-15	0	0.440	0.440	0.445	0.440	0.510	143,897,000	69,107,865	0.4803	0.440	0.440	0.445	0.440	0.510	143,897,000	0.4803	-15.38%
2022-03-14	0	0.520	0.510	0.520	0.510	0.590	82,155,000	44,549,133	0.5423	0.520	0.510	0.520	0.510	0.590	82,155,000	0.5423	-10.34%
2022-03-11	0	0.580	0.570	0.580	0.550	0.580	57,756,000	32,585,420	0.5642	0.580	0.570	0.580	0.550	0.580	57,756,000	0.5642	0.00%
2022-03-10	0	0.580	0.580	0.590	0.580	0.610	71,670,000	42,166,514	0.5883	0.580	0.580	0.590	0.580	0.610	71,670,000	0.5883	1.75%
2022-03-09	0	0.570	0.560	0.570	0.530	0.590	89,447,000	49,714,184	0.5558	0.570	0.560	0.570	0.530	0.590	89,447,000	0.5558	0.00%
2022-03-08	0	0.570	0.560	0.570	0.560	0.620	68,193,000	39,528,860	0.5797	0.570	0.560	0.570	0.560	0.620	68,193,000	0.5797	-5.00%
2022-03-07	0	0.600	0.600	0.610	0.580	0.630	85,552,000	52,061,896	0.6085	0.600	0.600	0.610	0.580	0.630	85,552,000	0.6085	-4.76%
2022-03-04	0	0.630	0.620	0.630	0.620	0.640	43,400,000	27,253,556	0.6280	0.630	0.620	0.630	0.620	0.640	43,400,000	0.6280	-3.08%
2022-03-03	0	0.650	0.640	0.650	0.620	0.660	76,238,000	49,027,510	0.6431	0.650	0.640	0.650	0.620	0.660	76,238,000	0.6431	3.17%
2022-03-02	0	0.630	0.630	0.640	0.620	0.680	106,468,000	68,890,067	0.6470	0.630	0.630	0.640	0.620	0.680	106,468,000	0.6470	-5.97%
2022-03-01	0	0.670	0.670	0.680	0.670	0.710	104,798,006	71,524,473	0.6825	0.670	0.670	0.680	0.670	0.710	104,798,006	0.6825	0.00%
2022-02-28	0	0.670	0.660	0.670	0.660	0.710	93,753,000	63,346,030	0.6757	0.670	0.660	0.670	0.660	0.710	93,753,000	0.6757	-5.63%
2022-02-25	0	0.710	0.700	0.710	0.690	0.740	93,239,000	66,602,500	0.7143	0.710	0.700	0.710	0.690	0.740	93,239,000	0.7143	1.43%
2022-02-24	0	0.700	0.690	0.700	0.680	0.800	206,941,000	152,629,615	0.7376	0.700	0.690	0.700	0.680	0.800	206,941,000	0.7376	-11.39%
2022-02-23	0	0.790	0.780	0.790	0.710	0.840	256,340,000	198,723,160	0.7752	0.790	0.780	0.790	0.710	0.840	256,340,000	0.7752	8.22%
2022-02-22	0	0.730	0.720	0.730	0.710	0.740	125,911,632	91,548,594	0.7271	0.730	0.720	0.730	0.710	0.740	125,911,632	0.7271	-2.67%
2022-02-21	0	0.750	0.740	0.750	0.720	0.800	245,087,000	186,465,525	0.7608	0.750	0.740	0.750	0.720	0.800	245,087,000	0.7608	-13.79%
2022-02-18	0	0.870	0.860	0.870	0.850	0.900	129,215,000	113,290,890	0.8768	0.870	0.860	0.870	0.850	0.900	129,215,000	0.8768	0.00%
2022-02-17	0	0.870	0.860	0.870	0.850	0.930	240,261,000	213,360,950	0.8880	0.870	0.860	0.870	0.850	0.930	240,261,000	0.8880	-3.33%
2022-02-16	0	0.900	0.900	0.910	0.840	0.960	431,016,000	390,907,759	0.9069	0.900	0.900	0.910	0.840	0.960	431,016,000	0.9069	2.27%
2022-02-15	0	0.880	0.880	0.890	0.860	1.050	444,396,000	414,773,730	0.9333	0.880	0.880	0.890	0.860	1.050	444,396,000	0.9333	-15.38%
2022-02-14	0	1.040	1.040	1.050	1.020	1.340	665,524,006	761,296,916	1.1439	1.040	1.040	1.050	1.020	1.340	665,524,006	1.1439	-15.45%
2022-02-11	0	1.230	1.230	1.240	0.680	3.720	1,052,028,000	1,169,921,392	1.1121	1.230	1.230	1.240	0.680	3.720	1,052,028,000	1.1121	-66.39%
2022-02-10	0	3.660	3.640	3.660	3.610	3.720	2,053,000	7,489,100	3.6479	3.660	3.640	3.660	3.610	3.720	2,053,000	3.6479	1.67%
2022-02-09	0	3.600	3.590	3.600	3.570	3.650	2,385,000	8,612,012	3.6109	3.600	3.590	3.600	3.570	3.650	2,385,000	3.6109	-0.55%
2022-02-08	0	3.620	3.620	3.630	3.610	3.770	1,628,491	5,924,347	3.6379	3.620	3.620	3.630	3.610	3.770	1,628,491	3.6379	-1.36%
2022-02-07	0	3.670	3.660	3.670	3.670	3.820	2,313,457	8,582,312	3.7097	3.670	3.660	3.670	3.670	3.820	2,313,457	3.7097	-2.91%
2022-02-04	0	3.780	3.770	3.780	3.700	3.850	3,479,371	13,199,390	3.7936	3.780	3.770	3.780	3.700	3.850	3,479,371	3.7936	2.16%
2022-01-31	0	3.700	3.700	3.710	3.630	3.700	1,692,000	6,229,800	3.6819	3.700	3.700	3.710	3.630	3.700	1,692,000	3.6819	0.82%
2022-01-28	0	3.670	3.660	3.670	3.620	3.680	4,843,381	17,751,791	3.6652	3.670	3.660	3.670	3.620	3.680	4,843,381	3.6652	0.00%
2022-01-27	0	3.670	3.670	3.680	3.590	3.800	1,990,000	7,237,640	3.6370	3.670	3.670	3.680	3.590	3.800	1,990,000	3.6370	-0.81%
2022-01-26	0	3.700	3.680	3.700	3.660	3.750	25,341,000	93,262,625	3.6803	3.700	3.680	3.700	3.660	3.750	25,341,000	3.6803	0.54%
2022-01-25	0	3.680	3.680	3.690	3.640	3.850	2,398,000	8,807,821	3.6730	3.680	3.680	3.690	3.640	3.850	2,398,000	3.6730	-2.90%
2022-01-24	0	3.790	3.760	3.790	3.760	3.860	1,301,000	4,944,947	3.8009	3.790	3.760	3.790	3.760	3.860	1,301,000	3.8009	-0.52%
2022-01-21	0	3.810	3.810	3.820	3.710	3.860	17,902,000	67,989,195	3.7979	3.810	3.810	3.820	3.710	3.860	17,902,000	3.7979	1.87%
2022-01-20	0	3.740	3.730	3.740	3.690	3.790	2,858,000	10,674,420	3.7349	3.740	3.730	3.740	3.690	3.790	2,858,000	3.7349	1.08%
2022-01-19	0	3.700	3.690	3.700	3.630	3.720	2,524,000	9,253,780	3.6663	3.700	3.690	3.700	3.630	3.720	2,524,000	3.6663	0.27%
2022-01-18	0	3.690	3.690	3.700	3.670	3.900	3,937,000	14,749,940	3.7465	3.690	3.690	3.700	3.670	3.900	3,937,000	3.7465	-3.91%
2022-01-17	0	3.840	3.830	3.840	3.830	4.030	11,298,000	44,347,500	3.9253	3.840	3.830	3.840	3.830	4.030	11,298,000	3.9253	-2.04%
2022-01-14	0	3.920	3.910	3.920	3.800	4.030	11,725,000	45,707,804	3.8983	3.920	3.910	3.920	3.800	4.030	11,725,000	3.8983	3.16%
2022-01-13	0	3.800	3.790	3.800	3.790	3.980	1,795,395	6,958,747	3.8759	3.800	3.790	3.800	3.790	3.980	1,795,395	3.8759	-4.28%
2022-01-12	0	3.970	3.950	3.970	3.830	4.030	2,591,924	10,182,948	3.9287	3.970	3.950	3.970	3.830	4.030	2,591,924	3.9287	0.51%
2022-01-11	0	3.950	3.910	3.950	3.890	4.070	2,574,000	10,193,250	3.9601	3.950	3.910	3.950	3.890	4.070	2,574,000	3.9601	-0.25%
2022-01-10	0	3.960	3.950	3.960	3.810	4.080	3,750,924	14,680,152	3.9137	3.960	3.950	3.960	3.810	4.080	3,750,924	3.9137	1.02%
2022-01-07	0	3.920	3.900	3.920	3.640	3.940	3,904,844	14,970,169	3.8337	3.920	3.900	3.920	3.640	3.940	3,904,844	3.8337	3.43%
2022-01-06	0	3.790	3.780	3.790	3.690	3.880	2,915,020	11,001,902	3.7742	3.790	3.780	3.790	3.690	3.880	2,915,020	3.7742	2.16%
2022-01-05	0	3.710	3.700	3.710	3.670	3.900	2,529,460	9,464,830	3.7418	3.710	3.700	3.710	3.670	3.900	2,529,460	3.7418	-4.13%
2022-01-04	0	3.870	3.860	3.870	3.710	3.890	5,131,460	19,638,001	3.8270	3.870	3.860	3.870	3.710	3.890	5,131,460	3.8270	4.88%
2022-01-03	0	3.690	3.690	3.700	3.640	3.770	1,865,914	6,875,970	3.6850	3.690	3.690	3.700	3.640	3.770	1,865,914	3.6850	-0.54%
2021-12-31	0	3.710	3.690	3.710	3.660	3.810	7,819,914	28,845,453	3.6887	3.710	3.690	3.710	3.660	3.810	7,819,914	3.6887	0.54%
2021-12-30	0	3.690	3.680	3.690	3.620	3.780	2,452,000	8,972,230	3.6591	3.690	3.680	3.690	3.620	3.780	2,452,000	3.6591	0.27%
2021-12-29	0	3.680	3.670	3.680	3.650	3.860	2,171,712	8,011,805	3.6892	3.680	3.670	3.680	3.650	3.860	2,171,712	3.6892	-1.60%
2021-12-28	0	3.740	3.730	3.740	3.630	3.770	4,680,000	17,303,520	3.6973	3.740	3.730	3.740	3.630	3.770	4,680,000	3.6973	1.63%
2021-12-24	0	3.680	3.680	3.690	3.650	3.870	2,682,000	9,932,390	3.7034	3.680	3.680	3.690	3.650	3.870	2,682,000	3.7034	-2.39%
2021-12-23	0	3.770	3.770	3.780	3.680	3.880	4,637,000	17,573,735	3.7899	3.770	3.770	3.780	3.680	3.880	4,637,000	3.7899	1.89%
2021-12-22	0	3.700	3.690	3.700	3.620	3.870	4,276,422	15,713,708	3.6745	3.700	3.690	3.700	3.620	3.870	4,276,422	3.6745	-1.07%
2021-12-21	0	3.740	3.740	3.750	3.650	3.870	10,436,422	39,021,718	3.7390	3.740	3.740	3.750	3.650	3.870	10,436,422	3.7390	1.08%
2021-12-20	0	3.700	3.700	3.720	3.670	3.920	7,079,000	26,388,690	3.7277	3.700	3.700	3.720	3.670	3.920	7,079,000	3.7277	-2.63%
2021-12-17	0	3.800	3.800	3.810	3.800	4.040	50,789,000	196,163,330	3.8623	3.800	3.800	3.810	3.800	4.040	50,789,000	3.8623	-2.06%
2021-12-16	0	3.880	3.880	3.890	3.780	3.970	6,565,820	25,529,961	3.8883	3.880	3.880	3.890	3.780	3.970	6,565,820	3.8883	2.92%
2021-12-15	0	3.770	3.770	3.780	3.610	3.800	9,893,820	36,884,855	3.7281	3.770	3.770	3.780	3.610	3.800	9,893,820	3.7281	2.45%
2021-12-14	0	3.680	3.670	3.680	3.620	3.860	36,886,000	135,471,705	3.6727	3.680	3.670	3.680	3.620	3.860	36,886,000	3.6727	-1.34%
2021-12-13	0	3.730	3.720	3.730	3.710	3.980	6,657,000	25,154,530	3.7787	3.730	3.720	3.730	3.710	3.980	6,657,000	3.7787	-4.11%
2021-12-10	0	3.890	3.880	3.890	3.860	4.070	2,851,635	11,137,117	3.9055	3.890	3.880	3.890	3.860	4.070	2,851,635	3.9055	-1.02%
2021-12-09	0	3.930	3.930	3.940	3.850	4.030	6,519,962	25,675,571	3.9380	3.930	3.930	3.940	3.850	4.030	6,519,962	3.9380	0.77%
2021-12-08	0	3.900	3.900	3.910	3.770	4.050	7,394,962	28,750,841	3.8879	3.900	3.900	3.910	3.770	4.050	7,394,962	3.8879	-0.51%
2021-12-07	0	3.920	3.920	3.930	3.800	4.020	27,802,247	108,991,093	3.9202	3.920	3.920	3.930	3.800	4.020	27,802,247	3.9202	0.00%
2021-12-06	0	3.920	3.910	3.920	3.880	4.090	7,140,948	28,046,148	3.9275	3.920	3.910	3.920	3.880	4.090	7,140,948	3.9275	-0.25%
2021-12-03	0	3.930	3.930	3.950	3.900	4.030	6,986,422	27,457,615	3.9301	3.930	3.930	3.950	3.900	4.030	6,986,422	3.9301	-1.75%
2021-12-02	0	4.000	4.000	4.020	4.000	4.160	7,302,474	29,596,915	4.0530	4.000	4.000	4.020	4.000	4.160	7,302,474	4.0530	-3.61%
2021-12-01	0	4.150	4.150	4.170	4.110	4.420	26,253,697	113,586,680	4.3265	4.150	4.150	4.170	4.110	4.420	26,253,697	4.3265	-5.68%
2021-11-30	0	4.400	4.400	4.450	4.400	4.640	119,956,048	530,204,044	4.4200	4.400	4.400	4.450	4.400	4.640	119,956,048	4.4200	-1.12%
2021-11-29	0	4.450	4.450	4.460	4.350	4.590	6,788,286	30,446,151	4.4851	4.450	4.450	4.460	4.350	4.590	6,788,286	4.4851	-0.22%
2021-11-26	0	4.460	4.450	4.460	4.460	4.640	6,833,000	30,833,650	4.5125	4.460	4.450	4.460	4.460	4.640	6,833,000	4.5125	-1.11%
2021-11-25	0	4.510	4.500	4.510	4.460	4.690	8,027,823	36,540,565	4.5517	4.510	4.500	4.510	4.460	4.690	8,027,823	4.5517	-1.10%
2021-11-24	0	4.560	4.550	4.560	4.460	4.670	6,892,474	31,410,980	4.5573	4.560	4.550	4.560	4.460	4.670	6,892,474	4.5573	-0.65%
2021-11-23	0	4.590	4.590	4.600	4.440	4.720	28,251,600	127,534,264	4.5142	4.590	4.590	4.600	4.440	4.720	28,251,600	4.5142	3.38%
2021-11-22	0	4.440	4.440	4.450	4.370	4.590	5,031,000	22,648,005	4.5017	4.440	4.440	4.450	4.370	4.590	5,031,000	4.5017	-0.22%
2021-11-19	0	4.450	4.450	4.460	4.240	4.780	9,597,901	42,841,832	4.4637	4.450	4.450	4.460	4.240	4.780	9,597,901	4.4637	5.45%
2021-11-18	0	4.220	4.220	4.230	4.050	4.250	18,491,318	75,881,698	4.1036	4.220	4.220	4.230	4.050	4.250	18,491,318	4.1036	3.69%
2021-11-17	0	4.070	4.060	4.070	3.890	4.090	5,586,856	22,300,688	3.9916	4.070	4.060	4.070	3.890	4.090	5,586,856	3.9916	2.52%
2021-11-16	0	3.970	3.970	3.980	3.890	4.030	9,949,856	39,445,739	3.9645	3.970	3.970	3.980	3.890	4.030	9,949,856	3.9645	1.28%
2021-11-15	0	3.920	3.870	3.920	3.820	4.100	6,135,444	24,076,957	3.9242	3.920	3.870	3.920	3.820	4.100	6,135,444	3.9242	-2.49%
2021-11-12	0	4.020	4.010	4.020	3.920	4.070	6,206,077	24,709,074	3.9814	4.020	4.010	4.020	3.920	4.070	6,206,077	3.9814	0.75%
2021-11-11	0	3.990	3.980	3.990	3.750	4.050	8,753,000	34,359,350	3.9254	3.990	3.980	3.990	3.750	4.050	8,753,000	3.9254	5.84%
2021-11-10	0	3.770	3.770	3.780	3.530	3.820	9,925,085	36,273,751	3.6548	3.770	3.770	3.780	3.530	3.820	9,925,085	3.6548	5.60%
2021-11-09	0	3.570	3.570	3.590	3.540	4.050	9,865,809	35,464,467	3.5947	3.570	3.570	3.590	3.540	4.050	9,865,809	3.5947	-2.99%
2021-11-08	0	3.680	3.670	3.680	3.550	3.690	10,018,978	36,180,856	3.6112	3.680	3.670	3.680	3.550	3.690	10,018,978	3.6112	3.08%
2021-11-05	0	3.570	3.570	3.580	3.560	3.700	10,094,476	36,168,753	3.5830	3.570	3.570	3.580	3.560	3.700	10,094,476	3.5830	-1.38%
2021-11-04	0	3.620	3.610	3.620	3.610	3.960	7,053,153	25,930,945	3.6765	3.620	3.610	3.620	3.610	3.960	7,053,153	3.6765	-4.23%
2021-11-03	0	3.780	3.770	3.780	3.630	3.790	8,765,176	32,515,124	3.7096	3.780	3.770	3.780	3.630	3.790	8,765,176	3.7096	3.56%
2021-11-02	0	3.650	3.640	3.650	3.630	3.840	7,613,000	27,898,330	3.6646	3.650	3.640	3.650	3.630	3.840	7,613,000	3.6646	-2.14%
2021-11-01	0	3.730	3.720	3.730	3.650	3.790	8,427,179	31,069,732	3.6868	3.730	3.720	3.730	3.650	3.790	8,427,179	3.6868	0.81%
2021-10-29	0	3.700	3.690	3.700	3.670	3.790	31,271,147	115,352,474	3.6888	3.700	3.690	3.700	3.670	3.790	31,271,147	3.6888	0.54%
2021-10-28	0	3.680	3.670	3.680	3.660	3.830	5,544,420	20,585,366	3.7128	3.680	3.670	3.680	3.660	3.830	5,544,420	3.7128	-2.39%
2021-10-27	0	3.770	3.770	3.780	3.650	3.830	26,621,452	99,721,079	3.7459	3.770	3.770	3.780	3.650	3.830	26,621,452	3.7459	0.27%
2021-10-26	0	3.760	3.750	3.770	3.750	3.940	7,319,863	27,876,922	3.8084	3.760	3.750	3.770	3.750	3.940	7,319,863	3.8084	-4.33%
2021-10-25	0	3.930	3.920	3.930	3.910	4.060	8,632,260	34,233,081	3.9657	3.930	3.920	3.930	3.910	4.060	8,632,260	3.9657	-2.96%
2021-10-22	0	4.050	4.040	4.050	3.970	4.200	28,673,604	115,436,710	4.0259	4.050	4.040	4.050	3.970	4.200	28,673,604	4.0259	1.76%
2021-10-21	0	3.980	3.970	3.980	3.920	4.110	20,622,731	82,155,004	3.9837	3.980	3.970	3.980	3.920	4.110	20,622,731	3.9837	-0.50%
2021-10-20	0	4.000	3.990	4.000	3.940	4.020	6,072,535	24,173,870	3.9809	4.000	3.990	4.000	3.940	4.020	6,072,535	3.9809	0.00%
2021-10-19	0	4.000	3.990	4.000	3.960	4.120	10,347,706	41,549,452	4.0153	4.000	3.990	4.000	3.960	4.120	10,347,706	4.0153	-0.50%
2021-10-18	0	4.020	4.020	4.030	4.000	4.170	6,534,555	26,384,442	4.0377	4.020	4.020	4.030	4.000	4.170	6,534,555	4.0377	-0.99%
2021-10-15	0	4.060	4.050	4.060	4.020	4.190	12,993,928	52,767,677	4.0609	4.060	4.050	4.060	4.020	4.190	12,993,928	4.0609	0.00%
2021-10-12	0	4.060	4.050	4.060	3.950	4.130	52,438,000	210,355,370	4.0115	4.060	4.050	4.060	3.950	4.130	52,438,000	4.0115	1.25%
2021-10-11	0	4.010	4.000	4.010	3.950	4.180	8,621,000	34,445,595	3.9955	4.010	4.000	4.010	3.950	4.180	8,621,000	3.9955	-0.99%
2021-10-08	0	4.050	4.040	4.050	3.920	4.090	17,999,464	72,787,336	4.0439	4.050	4.040	4.050	3.920	4.090	17,999,464	4.0439	0.00%
2021-10-07	0	4.050	4.040	4.050	3.930	4.140	8,070,000	32,443,350	4.0202	4.050	4.040	4.050	3.930	4.140	8,070,000	4.0202	3.05%
2021-10-06	0	3.930	3.920	3.930	3.920	4.110	7,794,417	30,977,580	3.9743	3.930	3.920	3.930	3.920	4.110	7,794,417	3.9743	-3.20%
2021-10-05	0	4.060	4.050	4.060	4.040	4.220	25,873,630	107,694,430	4.1623	4.060	4.050	4.060	4.040	4.220	25,873,630	4.1623	-3.10%
2021-10-04	0	4.190	4.180	4.190	4.120	4.300	7,405,389	30,930,526	4.1768	4.190	4.180	4.190	4.120	4.300	7,405,389	4.1768	-1.41%
2021-09-30	0	4.250	4.240	4.250	4.140	4.280	6,860,000	28,784,360	4.1960	4.250	4.240	4.250	4.140	4.280	6,860,000	4.1960	2.91%
2021-09-29	0	4.130	4.120	4.130	4.070	4.180	29,497,000	120,208,160	4.0753	4.130	4.120	4.130	4.070	4.180	29,497,000	4.0753	1.23%
2021-09-28	0	4.080	4.070	4.080	3.960	4.120	87,483,300	352,453,727	4.0288	4.080	4.070	4.080	3.960	4.120	87,483,300	4.0288	3.55%
2021-09-27	0	3.940	3.930	3.940	3.920	4.080	40,035,440	159,704,082	3.9891	3.940	3.930	3.940	3.920	4.080	40,035,440	3.9891	-1.99%
2021-09-24	0	4.020	4.010	4.020	4.010	4.280	27,343,000	113,522,090	4.1518	4.020	4.010	4.020	4.010	4.280	27,343,000	4.1518	-4.06%
2021-09-23	0	4.190	4.190	4.200	4.070	4.340	55,198,000	227,432,470	4.1203	4.190	4.190	4.200	4.070	4.340	55,198,000	4.1203	2.20%
2021-09-21	0	4.100	4.100	4.110	3.880	4.150	24,392,000	98,769,570	4.0493	4.100	4.100	4.110	3.880	4.150	24,392,000	4.0493	4.33%
2021-09-20	0	3.930	3.860	3.930	3.800	4.170	23,285,000	91,471,360	3.9283	3.930	3.860	3.930	3.800	4.170	23,285,000	3.9283	-4.84%
2021-09-17	0	4.130	4.090	4.130	4.090	4.160	5,468,000	22,552,990	4.1245	4.130	4.090	4.130	4.090	4.160	5,468,000	4.1245	0.24%
2021-09-16	0	4.120	4.090	4.120	4.050	4.230	34,037,000	142,311,370	4.1811	4.120	4.090	4.120	4.050	4.230	34,037,000	4.1811	-2.37%
2021-09-15	0	4.220	4.210	4.220	4.210	4.300	1,862,026	7,879,941	4.2319	4.220	4.210	4.220	4.210	4.300	1,862,026	4.2319	-1.17%
2021-09-14	0	4.270	4.260	4.270	4.260	4.520	2,680,348	11,610,031	4.3315	4.270	4.260	4.270	4.260	4.520	2,680,348	4.3315	-2.06%
2021-09-13	0	4.360	4.340	4.360	4.250	4.360	5,024,000	21,667,130	4.3127	4.360	4.340	4.360	4.250	4.360	5,024,000	4.3127	1.63%
2021-09-10	0	4.290	4.290	4.300	4.230	4.350	4,969,671	21,237,581	4.2734	4.290	4.290	4.300	4.230	4.350	4,969,671	4.2734	0.23%
2021-09-09	0	4.280	4.270	4.280	4.270	4.430	2,306,671	9,934,422	4.3068	4.280	4.270	4.280	4.270	4.430	2,306,671	4.3068	-1.83%
2021-09-08	0	4.360	4.340	4.360	4.330	4.550	3,107,507	13,596,395	4.3753	4.360	4.340	4.360	4.330	4.550	3,107,507	4.3753	-2.02%
2021-09-07	0	4.450	4.440	4.450	4.420	4.560	2,551,000	11,376,660	4.4597	4.450	4.440	4.450	4.420	4.560	2,551,000	4.4597	-1.11%
2021-09-06	0	4.500	4.490	4.500	4.480	4.670	2,498,000	11,313,690	4.5291	4.500	4.490	4.500	4.480	4.670	2,498,000	4.5291	-1.96%
2021-09-03	0	4.590	4.580	4.590	4.560	4.680	2,600,000	11,938,860	4.5919	4.590	4.580	4.590	4.560	4.680	2,600,000	4.5919	0.00%
2021-09-02	0	4.590	4.580	4.590	4.560	4.640	3,493,527	16,026,723	4.5875	4.590	4.580	4.590	4.560	4.640	3,493,527	4.5875	0.22%
2021-09-01	0	4.580	4.570	4.580	4.520	4.680	5,441,527	24,998,925	4.5941	4.580	4.570	4.580	4.520	4.680	5,441,527	4.5941	0.88%
2021-08-31	0	4.540	4.540	4.550	4.420	4.580	5,129,510	23,076,225	4.4987	4.540	4.540	4.550	4.420	4.580	5,129,510	4.4987	0.89%
2021-08-30	0	4.500	4.480	4.500	4.400	4.650	13,885,510	61,799,374	4.4506	4.500	4.480	4.500	4.400	4.650	13,885,510	4.4506	1.35%
2021-08-27	0	4.440	4.440	4.450	4.380	4.580	3,951,000	17,573,690	4.4479	4.440	4.440	4.450	4.380	4.580	3,951,000	4.4479	0.68%
2021-08-26	0	4.410	4.410	4.420	4.390	4.580	3,191,018	14,208,500	4.4527	4.410	4.410	4.420	4.390	4.580	3,191,018	4.4527	-1.78%
2021-08-25	0	4.490	4.490	4.500	4.400	4.580	4,626,018	20,645,699	4.4630	4.490	4.490	4.500	4.400	4.580	4,626,018	4.4630	0.00%
2021-08-24	0	4.490	4.490	4.500	4.490	4.720	3,699,000	16,703,160	4.5156	4.490	4.490	4.500	4.490	4.720	3,699,000	4.5156	-2.60%
2021-08-23	0	4.610	4.590	4.610	4.560	4.830	2,795,261	12,866,265	4.6029	4.610	4.590	4.610	4.560	4.830	2,795,261	4.6029	0.44%
2021-08-20	0	4.590	4.570	4.590	4.520	4.840	2,764,031	12,686,331	4.5898	4.590	4.570	4.590	4.520	4.840	2,764,031	4.5898	-1.50%
2021-08-19	0	4.660	4.650	4.660	4.630	4.840	3,385,384	15,857,841	4.6842	4.660	4.650	4.660	4.630	4.840	3,385,384	4.6842	-3.32%
2021-08-18	0	4.820	4.820	4.830	4.720	4.860	3,346,000	16,052,358	4.7975	4.820	4.820	4.830	4.720	4.860	3,346,000	4.7975	1.69%
2021-08-17	0	4.740	4.720	4.740	4.690	4.900	3,978,000	18,876,820	4.7453	4.740	4.720	4.740	4.690	4.900	3,978,000	4.7453	-0.42%
2021-08-16	0	4.760	4.760	4.770	4.670	4.840	8,354,012	39,585,626	4.7385	4.760	4.760	4.770	4.670	4.840	8,354,012	4.7385	1.06%
2021-08-13	0	4.710	4.700	4.710	4.680	4.780	16,838,332	80,206,686	4.7633	4.710	4.700	4.710	4.680	4.780	16,838,332	4.7633	-1.26%
2021-08-12	0	4.770	4.730	4.770	4.660	4.790	3,546,418	16,723,785	4.7157	4.770	4.730	4.770	4.660	4.790	3,546,418	4.7157	0.00%
2021-08-11	0	4.770	4.750	4.770	4.640	4.910	6,978,000	33,162,500	4.7524	4.770	4.750	4.770	4.640	4.910	6,978,000	4.7524	2.58%
2021-08-10	0	4.650	4.640	4.650	4.530	4.650	4,117,000	18,850,605	4.5787	4.650	4.640	4.650	4.530	4.650	4,117,000	4.5787	0.65%
2021-08-09	0	4.620	4.610	4.620	4.460	4.680	2,916,260	13,412,305	4.5991	4.620	4.610	4.620	4.460	4.680	2,916,260	4.5991	2.21%
2021-08-06	0	4.520	4.500	4.520	4.440	4.740	2,870,843	12,911,210	4.4974	4.520	4.500	4.520	4.440	4.740	2,870,843	4.4974	1.12%
2021-08-05	0	4.470	4.470	4.480	4.450	4.590	2,825,050	12,709,156	4.4987	4.470	4.470	4.480	4.450	4.590	2,825,050	4.4987	-1.32%
2021-08-04	0	4.530	4.520	4.530	4.500	4.590	2,852,050	12,951,047	4.5410	4.530	4.520	4.530	4.500	4.590	2,852,050	4.5410	0.00%
2021-08-03	0	4.530	4.530	4.540	4.410	4.620	2,458,000	11,090,370	4.5119	4.530	4.530	4.540	4.410	4.620	2,458,000	4.5119	-0.66%
2021-08-02	0	4.560	4.520	4.560	4.290	4.560	4,854,603	21,611,239	4.4517	4.560	4.520	4.560	4.290	4.560	4,854,603	4.4517	5.07%
2021-07-30	0	4.340	4.330	4.340	4.310	4.450	6,561,840	28,499,940	4.3433	4.340	4.330	4.340	4.310	4.450	6,561,840	4.3433	-1.36%
2021-07-29	0	4.400	4.390	4.400	4.370	4.490	3,503,561	15,471,107	4.4158	4.400	4.390	4.400	4.370	4.490	3,503,561	4.4158	0.46%
2021-07-28	0	4.380	4.360	4.380	4.310	4.440	3,277,821	14,322,092	4.3694	4.380	4.360	4.380	4.310	4.440	3,277,821	4.3694	1.86%
2021-07-27	0	4.300	4.290	4.300	4.200	4.450	5,227,531	22,378,986	4.2810	4.300	4.290	4.300	4.200	4.450	5,227,531	4.2810	-0.69%
2021-07-26	0	4.330	4.320	4.330	4.310	4.510	5,275,000	22,918,310	4.3447	4.330	4.320	4.330	4.310	4.510	5,275,000	4.3447	-1.14%
2021-07-23	0	4.380	4.370	4.380	4.330	4.480	3,255,000	14,254,385	4.3792	4.380	4.370	4.380	4.330	4.480	3,255,000	4.3792	-0.23%
2021-07-22	0	4.390	4.370	4.390	4.280	4.440	3,929,683	17,144,214	4.3627	4.390	4.370	4.390	4.280	4.440	3,929,683	4.3627	2.09%
2021-07-21	0	4.300	4.280	4.300	4.240	4.360	7,627,363	32,682,125	4.2849	4.300	4.280	4.300	4.240	4.360	7,627,363	4.2849	-0.23%
2021-07-20	0	4.310	4.290	4.310	4.210	4.350	26,478,703	113,063,282	4.2700	4.310	4.290	4.310	4.210	4.350	26,478,703	4.2700	-0.23%
2021-07-19	0	4.320	4.300	4.320	4.250	4.400	3,243,512	13,936,137	4.2966	4.320	4.300	4.320	4.250	4.400	3,243,512	4.2966	-1.14%
2021-07-16	0	4.370	4.360	4.370	4.320	4.540	13,878,852	60,998,892	4.3951	4.370	4.360	4.370	4.320	4.540	13,878,852	4.3951	-0.23%
2021-07-15	0	4.380	4.370	4.380	4.280	4.430	4,311,513	18,768,095	4.3530	4.380	4.370	4.380	4.280	4.430	4,311,513	4.3530	1.86%
2021-07-14	0	4.300	4.300	4.310	4.240	4.400	7,350,236	31,534,968	4.2903	4.300	4.300	4.310	4.240	4.400	7,350,236	4.2903	-1.15%
2021-07-13	0	4.350	4.340	4.350	4.270	4.400	3,842,275	16,663,474	4.3369	4.350	4.340	4.350	4.270	4.400	3,842,275	4.3369	0.23%
2021-07-12	0	4.340	4.330	4.340	4.300	4.430	3,674,768	15,949,695	4.3403	4.340	4.330	4.340	4.300	4.430	3,674,768	4.3403	0.23%
2021-07-09	0	4.330	4.320	4.330	4.250	4.430	4,540,577	19,490,299	4.2925	4.330	4.320	4.330	4.250	4.430	4,540,577	4.2925	0.46%
2021-07-08	0	4.310	4.300	4.310	4.230	4.380	5,831,534	25,020,035	4.2905	4.310	4.300	4.310	4.230	4.380	5,831,534	4.2905	-0.46%
2021-07-07	0	4.330	4.320	4.330	4.230	4.340	4,204,008	18,029,524	4.2887	4.330	4.320	4.330	4.230	4.340	4,204,008	4.2887	0.23%
2021-07-06	0	4.320	4.300	4.320	4.240	4.340	5,214,600	22,315,965	4.2795	4.320	4.300	4.320	4.240	4.340	5,214,600	4.2795	0.47%
2021-07-05	0	4.300	4.290	4.300	4.280	4.440	4,924,524	21,289,569	4.3232	4.300	4.290	4.300	4.280	4.440	4,924,524	4.3232	-1.15%
2021-07-02	0	4.350	4.350	4.360	4.330	4.480	5,479,710	23,962,655	4.3730	4.350	4.350	4.360	4.330	4.480	5,479,710	4.3730	0.23%
2021-06-30	0	4.340	4.320	4.340	4.300	4.430	6,773,034	29,379,690	4.3377	4.340	4.320	4.340	4.300	4.430	6,773,034	4.3377	-1.36%
2021-06-29	0	4.400	4.400	4.410	4.350	4.440	4,896,702	21,542,370	4.3994	4.400	4.400	4.410	4.350	4.440	4,896,702	4.3994	0.00%
2021-06-28	0	4.400	4.390	4.400	4.350	4.530	3,667,657	16,136,067	4.3996	4.400	4.390	4.400	4.350	4.530	3,667,657	4.3996	-0.45%
2021-06-25	0	4.420	4.420	4.430	4.390	4.510	5,089,651	22,493,517	4.4195	4.420	4.420	4.430	4.390	4.510	5,089,651	4.4195	-1.56%
2021-06-24	0	4.490	4.480	4.490	4.400	4.580	6,117,507	27,489,160	4.4935	4.490	4.480	4.490	4.400	4.580	6,117,507	4.4935	1.58%
2021-06-23	0	4.420	4.410	4.420	4.370	4.590	31,254,014	140,107,680	4.4829	4.420	4.410	4.420	4.370	4.590	31,254,014	4.4829	-1.56%
2021-06-22	0	4.490	4.470	4.490	4.400	4.590	5,025,608	22,448,983	4.4669	4.490	4.470	4.490	4.400	4.590	5,025,608	4.4669	0.90%
2021-06-21	0	4.600	4.580	4.600	4.460	4.630	4,552,184	20,831,661	4.5762	4.450	4.431	4.450	4.315	4.479	4,705,628	4.4270	1.10%
2021-06-18	0	4.550	4.550	4.560	4.500	4.750	45,864,765	211,600,227	4.6136	4.402	4.402	4.411	4.353	4.595	47,410,768	4.4631	-1.52%
2021-06-17	0	4.620	4.600	4.620	4.530	4.710	6,076,636	28,006,335	4.6089	4.469	4.450	4.469	4.382	4.556	6,281,466	4.4586	-1.91%
2021-06-16	0	4.710	4.700	4.710	4.600	4.770	4,810,000	22,608,691	4.7004	4.556	4.547	4.556	4.450	4.614	4,972,135	4.5471	-0.21%
2021-06-15	0	4.720	4.710	4.720	4.670	4.920	7,098,154	33,420,167	4.7083	4.566	4.556	4.566	4.518	4.760	7,337,418	4.5548	-3.87%
2021-06-11	0	4.910	4.900	4.910	4.830	4.950	5,364,010	26,256,373	4.8949	4.750	4.740	4.750	4.672	4.789	5,544,819	4.7353	1.45%
2021-06-10	0	4.840	4.830	4.840	4.790	4.920	6,692,889	32,364,657	4.8357	4.682	4.672	4.682	4.634	4.760	6,918,492	4.6780	-1.22%
2021-06-09	0	4.900	4.870	4.900	4.800	4.950	6,169,750	30,007,230	4.8636	4.740	4.711	4.740	4.643	4.789	6,377,719	4.7050	1.66%
2021-06-08	0	4.820	4.820	4.830	4.750	4.950	9,819,505	47,409,144	4.8281	4.663	4.663	4.672	4.595	4.789	10,150,500	4.6706	0.42%
2021-06-07	0	4.800	4.780	4.800	4.650	4.810	6,144,940	29,084,375	4.7331	4.643	4.624	4.643	4.498	4.653	6,352,073	4.5787	0.84%
2021-06-04	0	4.760	4.760	4.770	4.710	4.930	5,470,941	26,121,590	4.7746	4.605	4.605	4.614	4.556	4.769	5,655,355	4.6189	-3.25%
2021-06-03	0	4.920	4.910	4.920	4.810	4.950	6,951,621	33,936,723	4.8818	4.760	4.750	4.760	4.653	4.789	7,185,945	4.7227	0.61%
2021-06-02	0	4.890	4.880	4.890	4.820	4.960	5,902,505	28,729,834	4.8674	4.731	4.721	4.731	4.663	4.798	6,101,466	4.7087	0.62%
2021-06-01	0	4.860	4.850	4.860	4.820	5.030	6,084,455	29,654,172	4.8738	4.702	4.692	4.702	4.663	4.866	6,289,549	4.7148	-1.62%
2021-05-31	0	4.940	4.930	4.940	4.890	5.100	58,040,000	285,231,035	4.9144	4.779	4.769	4.779	4.731	4.934	59,996,404	4.7541	-1.00%
2021-05-28	0	4.990	4.970	4.990	4.910	5.140	3,614,520	18,031,638	4.9887	4.827	4.808	4.827	4.750	4.972	3,736,358	4.8260	-1.19%
2021-05-27	0	5.050	5.050	5.060	4.880	5.100	125,541,000	598,586,420	4.7681	4.885	4.885	4.895	4.721	4.934	129,772,719	4.6126	3.70%
2021-05-26	0	4.870	4.860	4.870	4.800	4.930	5,502,032	26,715,065	4.8555	4.711	4.702	4.711	4.643	4.769	5,687,494	4.6972	0.41%
2021-05-25	0	4.850	4.840	4.850	4.800	5.030	4,973,010	24,165,379	4.8593	4.692	4.682	4.692	4.643	4.866	5,140,640	4.7009	-2.61%
2021-05-24	0	4.980	4.980	4.990	4.880	5.020	6,569,010	32,440,259	4.9384	4.818	4.818	4.827	4.721	4.856	6,790,437	4.7773	1.63%
2021-05-21	0	4.900	4.890	4.900	4.840	4.960	8,130,634	39,758,163	4.8899	4.740	4.731	4.740	4.682	4.798	8,404,700	4.7305	0.20%
2021-05-20	0	4.890	4.890	4.900	4.850	5.040	5,809,014	28,454,158	4.8983	4.731	4.731	4.740	4.692	4.876	6,004,823	4.7386	-2.78%
2021-05-18	0	5.030	5.020	5.030	5.020	5.150	6,447,605	32,684,208	5.0692	4.866	4.856	4.866	4.856	4.982	6,664,940	4.9039	0.20%
2021-05-17	0	5.020	5.010	5.020	4.990	5.110	6,000,747	30,265,645	5.0436	4.856	4.847	4.856	4.827	4.943	6,203,019	4.8792	-0.79%
2021-05-14	0	5.060	5.050	5.060	5.030	5.190	4,767,505	24,274,145	5.0916	4.895	4.885	4.895	4.866	5.021	4,928,207	4.9256	-1.17%
2021-05-13	0	5.120	5.110	5.120	5.060	5.220	14,505,505	75,073,920	5.1755	4.953	4.943	4.953	4.895	5.050	14,994,455	5.0068	-1.92%
2021-05-12	0	5.220	5.190	5.220	5.120	5.520	9,290,000	48,267,025	5.1956	5.050	5.021	5.050	4.953	5.340	9,603,146	5.0262	-5.43%
2021-05-11	0	5.520	5.510	5.520	5.370	5.570	6,791,000	37,222,990	5.4812	5.340	5.330	5.340	5.195	5.388	7,019,910	5.3025	1.28%
2021-05-10	0	5.450	5.440	5.450	5.380	5.530	6,594,506	36,073,837	5.4703	5.272	5.263	5.272	5.205	5.350	6,816,793	5.2919	1.49%
2021-05-07	0	5.370	5.370	5.400	5.300	5.590	4,898,287	26,474,601	5.4049	5.195	5.195	5.224	5.127	5.408	5,063,398	5.2286	0.37%
2021-05-06	0	5.350	5.340	5.350	5.200	5.490	6,024,398	32,300,301	5.3616	5.176	5.166	5.176	5.030	5.311	6,227,468	5.1867	-0.93%
2021-05-05	0	5.400	5.400	5.420	5.290	5.520	6,184,446	33,548,525	5.4247	5.224	5.224	5.243	5.117	5.340	6,392,910	5.2478	1.12%
2021-05-04	0	5.340	5.330	5.340	5.140	5.390	6,544,000	34,611,710	5.2891	5.166	5.156	5.166	4.972	5.214	6,764,584	5.1166	3.89%
2021-05-03	0	5.140	5.130	5.140	5.100	5.280	7,600,157	39,213,623	5.1596	4.972	4.963	4.972	4.934	5.108	7,856,342	4.9913	-1.91%
2021-04-30	0	5.240	5.240	5.250	5.150	5.320	4,545,000	23,766,935	5.2292	5.069	5.069	5.079	4.982	5.147	4,698,202	5.0587	-0.95%
2021-04-29	0	5.290	5.280	5.290	5.130	5.320	4,418,821	23,187,973	5.2475	5.117	5.108	5.117	4.963	5.147	4,567,770	5.0764	2.32%
2021-04-28	0	5.170	5.160	5.170	5.040	5.240	4,037,020	20,813,781	5.1557	5.001	4.992	5.001	4.876	5.069	4,173,099	4.9876	1.37%
2021-04-27	0	5.100	5.100	5.110	5.060	5.190	3,962,575	20,318,135	5.1275	4.934	4.934	4.943	4.895	5.021	4,096,145	4.9603	-1.54%
2021-04-26	0	5.180	5.180	5.190	5.180	5.370	3,474,062	18,209,398	5.2415	5.011	5.011	5.021	5.011	5.195	3,591,165	5.0706	-2.81%
2021-04-23	0	5.330	5.330	5.350	5.280	5.370	23,377,965	124,558,573	5.3280	5.156	5.156	5.176	5.108	5.195	24,165,986	5.1543	0.00%
2021-04-22	0	5.330	5.330	5.340	5.330	5.480	4,324,918	23,250,168	5.3759	5.156	5.156	5.166	5.156	5.301	4,470,702	5.2006	-0.74%
2021-04-21	0	5.370	5.370	5.390	5.320	5.450	4,477,901	24,036,759	5.3679	5.195	5.195	5.214	5.147	5.272	4,628,841	5.1928	-0.92%
2021-04-20	0	5.420	5.390	5.420	5.320	5.440	11,653,239	62,370,363	5.3522	5.243	5.214	5.243	5.147	5.263	12,046,045	5.1777	1.50%
2021-04-19	0	5.340	5.330	5.340	5.310	5.430	3,683,411	19,746,567	5.3609	5.166	5.156	5.166	5.137	5.253	3,807,571	5.1861	0.38%
2021-04-16	0	5.320	5.300	5.320	5.190	5.330	4,174,000	22,003,286	5.2715	5.147	5.127	5.147	5.021	5.156	4,314,697	5.0996	0.76%
2021-04-15	0	5.280	5.270	5.280	5.250	5.390	4,427,763	23,480,398	5.3030	5.108	5.098	5.108	5.079	5.214	4,577,013	5.1301	-0.94%
2021-04-14	0	5.330	5.320	5.330	5.210	5.360	3,809,553	20,184,092	5.2983	5.156	5.147	5.156	5.040	5.185	3,937,965	5.1255	1.33%
2021-04-13	0	5.260	5.250	5.260	5.210	5.380	5,735,558	30,251,097	5.2743	5.088	5.079	5.088	5.040	5.205	5,928,891	5.1023	-1.31%
2021-04-12	0	5.330	5.330	5.340	5.210	5.410	4,833,296	25,760,510	5.3298	5.156	5.156	5.166	5.040	5.234	4,996,216	5.1560	0.00%
2021-04-09	0	5.330	5.320	5.330	5.240	5.550	4,031,541	21,620,201	5.3628	5.156	5.147	5.156	5.069	5.369	4,167,436	5.1879	-3.44%
2021-04-08	0	5.520	5.510	5.520	5.420	5.560	3,665,167	20,142,974	5.4958	5.340	5.330	5.340	5.243	5.379	3,788,712	5.3166	0.00%
2021-04-07	0	5.520	5.510	5.520	5.420	5.590	3,806,780	20,865,997	5.4813	5.340	5.330	5.340	5.243	5.408	3,935,098	5.3025	0.73%
2021-04-01	0	5.480	5.470	5.480	5.390	5.580	3,390,194	18,514,733	5.4613	5.301	5.292	5.301	5.214	5.398	3,504,470	5.2832	-0.54%
2021-03-31	0	5.510	5.490	5.510	5.440	5.610	3,039,051	16,748,179	5.5110	5.330	5.311	5.330	5.263	5.427	3,141,491	5.3313	-0.90%
2021-03-30	0	5.560	5.550	5.560	5.420	5.670	5,462,911	30,200,951	5.5284	5.379	5.369	5.379	5.243	5.485	5,647,054	5.3481	-0.54%
2021-03-29	0	5.590	5.590	5.600	5.200	5.600	7,891,503	43,260,399	5.4819	5.408	5.408	5.417	5.030	5.417	8,157,509	5.3031	7.29%
2021-03-26	0	5.210	5.210	5.230	5.140	5.420	3,622,206	19,003,293	5.2463	5.040	5.040	5.059	4.972	5.243	3,744,303	5.0753	0.39%
2021-03-25	0	5.190	5.190	5.200	5.000	5.270	56,998,086	287,107,025	5.0371	5.021	5.021	5.030	4.837	5.098	58,919,370	4.8729	-0.19%
2021-03-24	0	5.200	5.180	5.200	5.170	5.360	3,036,190	15,914,189	5.2415	5.030	5.011	5.030	5.001	5.185	3,138,533	5.0706	-1.52%
2021-03-23	0	5.280	5.280	5.300	5.250	5.430	4,339,219	22,987,083	5.2975	5.108	5.108	5.127	5.079	5.253	4,485,485	5.1248	-0.38%
2021-03-22	0	5.300	5.300	5.310	5.240	5.430	3,791,604	20,101,831	5.3017	5.127	5.127	5.137	5.069	5.253	3,919,411	5.1288	0.57%
2021-03-19	0	5.270	5.270	5.280	5.180	5.280	4,259,525	22,362,308	5.2500	5.098	5.098	5.108	5.011	5.108	4,403,104	5.0788	1.74%
2021-03-18	0	5.180	5.170	5.180	5.120	5.310	4,955,438	25,729,972	5.1923	5.011	5.001	5.011	4.953	5.137	5,122,475	5.0230	-0.58%
2021-03-17	0	5.210	5.210	5.220	5.200	5.390	8,207,447	43,135,344	5.2556	5.040	5.040	5.050	5.030	5.214	8,484,103	5.0843	-1.88%
2021-03-16	0	5.310	5.300	5.310	5.200	5.380	3,195,440	16,964,080	5.3088	5.137	5.127	5.137	5.030	5.205	3,303,151	5.1357	0.95%
2021-03-15	0	5.260	5.250	5.260	5.180	5.310	4,456,869	23,427,747	5.2565	5.088	5.079	5.088	5.011	5.137	4,607,101	5.0851	0.57%
2021-03-12	0	5.230	5.220	5.230	5.110	5.330	7,117,040	37,295,271	5.2403	5.059	5.050	5.059	4.943	5.156	7,356,940	5.0694	0.38%
2021-03-11	0	5.210	5.210	5.220	5.180	5.280	3,131,332	16,390,339	5.2343	5.040	5.040	5.050	5.011	5.108	3,236,883	5.0636	-0.57%
2021-03-10	0	5.240	5.240	5.250	5.040	5.310	4,641,479	24,154,510	5.2041	5.069	5.069	5.079	4.876	5.137	4,797,933	5.0344	3.15%
2021-03-09	0	5.080	5.080	5.090	5.060	5.300	4,351,000	22,415,990	5.1519	4.914	4.914	4.924	4.895	5.127	4,497,663	4.9839	-2.31%
2021-03-08	0	5.200	5.200	5.220	5.180	5.350	3,550,472	18,608,931	5.2413	5.030	5.030	5.050	5.011	5.176	3,670,151	5.0703	-1.33%
2021-03-05	0	5.270	5.260	5.270	5.170	5.320	5,765,387	30,309,783	5.2572	5.098	5.088	5.098	5.001	5.147	5,959,726	5.0858	0.57%
2021-03-04	0	5.240	5.220	5.240	5.200	5.350	5,514,551	29,021,162	5.2627	5.069	5.050	5.069	5.030	5.176	5,700,435	5.0910	-0.19%
2021-03-03	0	5.250	5.220	5.250	5.160	5.350	7,329,306	38,511,552	5.2545	5.079	5.050	5.079	4.992	5.176	7,576,361	5.0831	1.94%
2021-03-02	0	5.150	5.140	5.150	5.030	5.230	5,629,697	28,931,389	5.1391	4.982	4.972	4.982	4.866	5.059	5,819,462	4.9715	0.19%
2021-03-01	0	5.140	5.130	5.140	5.080	5.180	6,264,358	32,131,325	5.1292	4.972	4.963	4.972	4.914	5.011	6,475,516	4.9620	0.78%
2021-02-26	0	5.100	5.090	5.100	4.840	5.130	11,988,939	60,573,601	5.0525	4.934	4.924	4.934	4.682	4.963	12,393,061	4.8877	3.24%
2021-02-25	0	4.940	4.940	4.950	4.770	5.050	5,141,000	25,403,225	4.9413	4.779	4.779	4.789	4.614	4.885	5,314,292	4.7802	3.78%
2021-02-24	0	4.760	4.750	4.760	4.600	4.890	7,130,378	33,857,836	4.7484	4.605	4.595	4.605	4.450	4.731	7,370,728	4.5936	2.15%
2021-02-23	0	4.660	4.650	4.660	4.570	4.770	5,622,998	26,275,730	4.6729	4.508	4.498	4.508	4.421	4.614	5,812,537	4.5205	1.75%
2021-02-22	0	4.580	4.570	4.580	4.490	4.650	3,338,000	15,318,465	4.5891	4.431	4.421	4.431	4.344	4.498	3,450,517	4.4395	-1.08%
2021-02-19	0	4.630	4.620	4.630	4.530	4.660	2,944,780	13,561,396	4.6052	4.479	4.469	4.479	4.382	4.508	3,044,042	4.4551	0.22%
2021-02-18	0	4.620	4.600	4.620	4.510	4.650	5,626,829	25,799,996	4.5852	4.469	4.450	4.469	4.363	4.498	5,816,497	4.4357	2.44%
2021-02-17	0	4.510	4.500	4.510	4.450	4.550	2,922,800	13,125,572	4.4908	4.363	4.353	4.363	4.305	4.402	3,021,321	4.3443	-0.44%
2021-02-16	0	4.530	4.520	4.530	4.400	4.550	4,110,000	18,451,020	4.4893	4.382	4.373	4.382	4.257	4.402	4,248,539	4.3429	1.80%
2021-02-11	0	4.450	4.450	4.460	4.350	4.540	30,427,998	133,317,291	4.3814	4.305	4.305	4.315	4.208	4.392	31,453,661	4.2385	0.23%
2021-02-10	0	4.440	4.430	4.440	4.400	4.550	3,455,998	15,358,119	4.4439	4.295	4.286	4.295	4.257	4.402	3,572,492	4.2990	-0.22%
2021-02-09	0	4.450	4.440	4.450	4.390	4.490	3,219,756	14,261,771	4.4295	4.305	4.295	4.305	4.247	4.344	3,328,287	4.2850	0.00%
2021-02-08	0	4.450	4.440	4.450	4.420	4.520	29,709,000	130,091,428	4.3789	4.305	4.295	4.305	4.276	4.373	30,710,427	4.2361	0.91%
2021-02-05	0	4.410	4.390	4.410	4.300	4.430	4,507,155	19,735,677	4.3787	4.266	4.247	4.266	4.160	4.286	4,659,082	4.2360	0.92%
2021-02-04	0	4.370	4.360	4.370	4.290	4.490	5,512,155	23,991,998	4.3526	4.227	4.218	4.227	4.150	4.344	5,697,958	4.2106	-1.80%
2021-02-03	0	4.450	4.440	4.450	4.350	4.480	3,476,124	15,346,281	4.4148	4.305	4.295	4.305	4.208	4.334	3,593,297	4.2708	0.45%
2021-02-02	0	4.430	4.420	4.430	4.370	4.490	4,829,869	21,319,250	4.4140	4.286	4.276	4.286	4.227	4.344	4,992,674	4.2701	0.00%
2021-02-01	0	4.430	4.420	4.430	4.370	4.650	5,467,550	24,252,364	4.4357	4.286	4.276	4.286	4.227	4.498	5,651,849	4.2910	-2.21%
2021-01-29	0	4.530	4.520	4.530	4.460	4.670	2,901,274	13,195,464	4.5482	4.382	4.373	4.382	4.315	4.518	2,999,070	4.3999	-2.58%
2021-01-28	0	4.650	4.640	4.650	4.650	4.920	3,275,710	15,489,348	4.7285	4.498	4.489	4.498	4.498	4.760	3,386,127	4.5744	-4.52%
2021-01-27	0	4.870	4.860	4.870	4.800	4.960	25,444,268	122,331,918	4.8078	4.711	4.702	4.711	4.643	4.798	26,301,940	4.6511	-1.02%
2021-01-26	0	4.920	4.910	4.920	4.860	5.040	3,248,268	16,043,978	4.9392	4.760	4.750	4.760	4.702	4.876	3,357,760	4.7782	-1.80%
2021-01-25	0	5.010	5.000	5.010	4.880	5.040	3,893,397	19,277,960	4.9514	4.847	4.837	4.847	4.721	4.876	4,024,635	4.7900	0.20%
2021-01-22	0	5.000	4.980	5.000	4.950	5.090	2,706,349	13,523,411	4.9969	4.837	4.818	4.837	4.789	4.924	2,797,574	4.8340	-0.20%
2021-01-21	0	5.010	5.010	5.020	4.980	5.240	50,009,403	244,765,133	4.8944	4.847	4.847	4.856	4.818	5.069	51,695,113	4.7348	-2.15%
2021-01-20	0	5.120	5.080	5.120	5.040	5.210	3,459,336	17,654,526	5.1034	4.953	4.914	4.953	4.876	5.040	3,575,943	4.9370	-0.78%
2021-01-19	0	5.160	5.160	5.170	4.900	5.250	8,982,996	45,531,449	5.0686	4.992	4.992	5.001	4.740	5.079	9,285,794	4.9033	5.09%
2021-01-18	0	4.910	4.900	4.910	4.780	4.920	8,767,000	42,585,370	4.8575	4.750	4.740	4.750	4.624	4.760	9,062,517	4.6991	0.61%
2021-01-15	0	4.880	4.860	4.880	4.810	4.880	3,445,000	16,688,230	4.8442	4.721	4.702	4.721	4.653	4.721	3,561,124	4.6862	1.04%
2021-01-14	0	4.830	4.820	4.830	4.780	4.910	34,124,400	160,075,042	4.6909	4.672	4.663	4.672	4.624	4.750	35,274,661	4.5380	-0.82%
2021-01-13	0	4.870	4.840	4.870	4.740	4.890	7,173,000	34,651,575	4.8308	4.711	4.682	4.711	4.585	4.731	7,414,787	4.6733	2.53%
2021-01-12	0	4.750	4.730	4.750	4.640	4.850	6,579,147	31,359,511	4.7665	4.595	4.576	4.595	4.489	4.692	6,800,916	4.6111	2.15%
2021-01-11	0	4.650	4.630	4.650	4.510	4.700	4,943,994	22,803,721	4.6124	4.498	4.479	4.498	4.363	4.547	5,110,645	4.4620	1.97%
2021-01-08	0	4.560	4.560	4.570	4.370	4.600	8,469,242	38,148,519	4.5044	4.411	4.411	4.421	4.227	4.450	8,754,722	4.3575	2.93%
2021-01-07	0	4.430	4.420	4.430	4.360	4.480	3,002,730	13,273,439	4.4205	4.286	4.276	4.286	4.218	4.334	3,103,946	4.2763	-0.89%
2021-01-06	0	4.470	4.470	4.480	4.450	4.570	3,365,000	15,144,910	4.5007	4.324	4.324	4.334	4.305	4.421	3,478,427	4.3540	-0.67%
2021-01-05	0	4.500	4.480	4.500	4.420	4.530	4,800,000	21,412,800	4.4610	4.353	4.334	4.353	4.276	4.382	4,961,798	4.3155	0.22%
2021-01-04	0	4.490	4.490	4.510	4.490	4.690	2,595,000	11,806,855	4.5498	4.344	4.344	4.363	4.344	4.537	2,682,472	4.4015	-3.85%
2020-12-31	0	4.670	4.650	4.670	4.480	4.670	2,916,000	13,367,640	4.5842	4.518	4.498	4.518	4.334	4.518	3,014,292	4.4348	2.64%
2020-12-30	0	4.550	4.540	4.550	4.470	4.560	2,564,399	11,556,665	4.5066	4.402	4.392	4.402	4.324	4.411	2,650,839	4.3596	0.22%
2020-12-29	0	4.540	4.500	4.540	4.430	4.600	10,103,000	45,424,780	4.4962	4.392	4.353	4.392	4.286	4.450	10,443,551	4.3496	0.89%
2020-12-28	0	4.500	4.490	4.500	4.460	4.630	2,655,000	11,969,820	4.5084	4.353	4.344	4.353	4.315	4.479	2,744,494	4.3614	-0.88%
2020-12-24	0	4.540	4.530	4.540	4.450	4.590	1,888,000	8,520,374	4.5129	4.392	4.382	4.392	4.305	4.440	1,951,640	4.3657	0.67%
2020-12-23	0	4.510	4.500	4.510	4.450	4.540	3,547,014	15,908,203	4.4850	4.363	4.353	4.363	4.305	4.392	3,666,576	4.3387	-0.22%
2020-12-22	0	4.520	4.520	4.530	4.500	4.650	3,255,014	14,804,973	4.5484	4.373	4.373	4.382	4.353	4.498	3,364,734	4.4000	-2.59%
2020-12-21	0	4.640	4.630	4.640	4.530	4.720	48,120,983	219,334,021	4.5580	4.489	4.479	4.489	4.382	4.566	49,743,039	4.4093	0.43%
2020-12-18	0	4.620	4.620	4.630	4.610	4.780	5,016,000	23,382,710	4.6616	4.469	4.469	4.479	4.460	4.624	5,185,079	4.5096	-2.74%
2020-12-17	0	4.750	4.730	4.750	4.640	4.780	4,787,000	22,596,190	4.7203	4.595	4.576	4.595	4.489	4.624	4,948,360	4.5664	0.64%
2020-12-16	0	4.720	4.700	4.720	4.570	4.740	4,726,000	22,108,480	4.6781	4.566	4.547	4.566	4.421	4.585	4,885,303	4.5255	3.51%
2020-12-15	0	4.560	4.560	4.570	4.550	4.760	38,470,000	176,276,680	4.5822	4.411	4.411	4.421	4.402	4.605	39,766,742	4.4328	-3.39%
2020-12-14	0	4.720	4.720	4.740	4.650	4.810	16,811,000	75,529,990	4.4929	4.566	4.566	4.585	4.498	4.653	17,377,663	4.3464	-0.42%
2020-12-11	0	4.740	4.710	4.740	4.580	4.740	51,283,889	226,235,147	4.4114	4.585	4.556	4.585	4.431	4.585	53,012,559	4.2676	1.94%
2020-12-10	0	4.650	4.640	4.650	4.570	4.660	3,529,050	16,237,900	4.6012	4.498	4.489	4.498	4.421	4.508	3,648,007	4.4512	0.65%
2020-12-09	0	4.620	4.590	4.620	4.570	4.710	3,600,000	16,604,150	4.6123	4.469	4.440	4.469	4.421	4.556	3,721,348	4.4619	-0.86%
2020-12-08	0	4.660	4.650	4.660	4.550	4.700	4,049,104	18,663,541	4.6093	4.508	4.498	4.508	4.402	4.547	4,185,591	4.4590	0.22%
2020-12-07	0	4.650	4.630	4.650	4.620	4.760	2,462,000	11,452,160	4.6516	4.498	4.479	4.498	4.469	4.605	2,544,989	4.4999	-1.48%
2020-12-04	0	4.720	4.700	4.720	4.650	4.740	22,188,000	103,466,380	4.6632	4.566	4.547	4.566	4.498	4.585	22,935,910	4.5111	0.43%
2020-12-03	0	4.700	4.690	4.700	4.640	4.820	4,160,473	19,479,018	4.6819	4.547	4.537	4.547	4.489	4.663	4,300,714	4.5293	-1.26%
2020-12-02	0	4.760	4.740	4.760	4.730	4.860	5,046,000	24,187,650	4.7934	4.605	4.585	4.605	4.576	4.702	5,216,090	4.6371	-0.21%
2020-12-01	0	4.770	4.760	4.770	4.690	4.840	4,731,000	22,560,070	4.7686	4.614	4.605	4.614	4.537	4.682	4,890,472	4.6131	-0.21%
2020-11-30	0	4.780	4.770	4.780	4.690	4.840	10,852,092	51,750,458	4.7687	4.624	4.614	4.624	4.537	4.682	11,217,893	4.6132	2.58%
2020-11-27	0	4.660	4.650	4.660	4.590	4.700	29,907,680	136,703,384	4.5708	4.508	4.498	4.508	4.440	4.547	30,915,804	4.4218	0.22%
2020-11-26	0	4.650	4.640	4.650	4.500	4.650	4,217,000	19,185,570	4.5496	4.498	4.489	4.498	4.353	4.498	4,359,146	4.4012	2.65%
2020-11-25	0	4.530	4.530	4.540	4.500	4.630	3,945,000	17,955,710	4.5515	4.382	4.382	4.392	4.353	4.479	4,077,978	4.4031	-2.16%
2020-11-24	0	4.630	4.620	4.630	4.590	4.780	27,283,756	128,347,850	4.7042	4.479	4.469	4.479	4.440	4.624	28,203,433	4.5508	-1.91%
2020-11-23	0	4.720	4.710	4.720	4.680	4.770	2,010,807	9,496,494	4.7227	4.566	4.556	4.566	4.527	4.614	2,078,587	4.5687	-0.63%
2020-11-20	0	4.750	4.740	4.750	4.720	4.830	28,076,319	133,929,608	4.7702	4.595	4.585	4.595	4.566	4.672	29,022,712	4.6146	-1.25%
2020-11-19	0	4.810	4.800	4.810	4.750	4.930	2,868,000	13,780,080	4.8048	4.653	4.643	4.653	4.595	4.769	2,964,674	4.6481	-2.24%
2020-11-18	0	4.920	4.910	4.920	4.830	4.950	5,056,000	24,712,950	4.8878	4.760	4.750	4.760	4.672	4.789	5,226,427	4.7285	1.44%
2020-11-17	0	4.850	4.850	4.860	4.820	4.910	2,942,000	14,295,390	4.8591	4.692	4.692	4.702	4.663	4.750	3,041,169	4.7006	-0.21%
2020-11-16	0	4.860	4.860	4.870	4.800	4.910	2,727,000	13,193,300	4.8380	4.702	4.702	4.711	4.643	4.750	2,818,921	4.6803	-0.61%
2020-11-13	0	4.890	4.880	4.890	4.820	4.970	2,310,458	11,288,434	4.8858	4.731	4.721	4.731	4.663	4.808	2,388,339	4.7265	-1.41%
2020-11-12	0	4.960	4.950	4.960	4.920	5.060	3,595,000	17,868,085	4.9703	4.798	4.789	4.798	4.760	4.895	3,716,180	4.8082	-1.59%
2020-11-11	0	5.040	5.030	5.040	4.850	5.080	6,542,521	32,815,856	5.0158	4.876	4.866	4.876	4.692	4.914	6,763,055	4.8522	2.23%
2020-11-10	0	4.930	4.930	4.940	4.900	5.030	4,288,973	21,202,816	4.9436	4.769	4.769	4.779	4.740	4.866	4,433,545	4.7824	-0.60%
2020-11-09	0	4.960	4.960	4.970	4.940	5.120	6,344,240	31,538,345	4.9712	4.798	4.798	4.808	4.779	4.953	6,558,091	4.8091	-1.39%
2020-11-06	0	5.030	5.020	5.030	4.960	5.100	8,383,136	42,117,354	5.0241	4.866	4.856	4.866	4.798	4.934	8,665,714	4.8602	0.20%
2020-11-05	0	5.020	5.010	5.020	4.770	5.020	9,238,000	45,220,200	4.8950	4.856	4.847	4.856	4.614	4.856	9,549,393	4.7354	5.91%
2020-11-04	0	4.740	4.730	4.740	4.600	4.800	8,322,293	39,354,551	4.7288	4.585	4.576	4.585	4.450	4.643	8,602,820	4.5746	2.16%
2020-11-03	0	4.640	4.640	4.650	4.540	4.670	5,603,762	25,974,865	4.6353	4.489	4.489	4.498	4.392	4.518	5,792,653	4.4841	2.20%
2020-11-02	0	4.540	4.540	4.550	4.450	4.590	5,768,494	26,063,763	4.5183	4.392	4.392	4.402	4.305	4.440	5,962,938	4.3710	1.57%
2020-10-30	0	4.470	4.450	4.470	4.430	4.600	2,982,543	13,497,219	4.5254	4.324	4.305	4.324	4.286	4.450	3,083,078	4.3778	-1.76%
2020-10-29	0	4.550	4.540	4.550	4.460	4.570	3,669,850	16,483,598	4.4916	4.402	4.392	4.402	4.315	4.421	3,793,553	4.3452	0.22%
2020-10-28	0	4.540	4.530	4.540	4.380	4.540	5,124,130	22,806,261	4.4508	4.392	4.382	4.392	4.237	4.392	5,296,853	4.3056	1.57%
2020-10-27	0	4.470	4.460	4.470	4.410	4.650	3,375,116	15,129,697	4.4827	4.324	4.315	4.324	4.266	4.498	3,488,884	4.3365	-1.54%
2020-10-23	0	4.540	4.540	4.550	4.490	4.550	2,778,000	12,544,775	4.5158	4.392	4.392	4.402	4.344	4.402	2,871,640	4.3685	0.22%
2020-10-22	0	4.530	4.520	4.530	4.480	4.580	2,731,000	12,355,905	4.5243	4.382	4.373	4.382	4.334	4.431	2,823,056	4.3768	0.00%
2020-10-21	0	4.530	4.530	4.540	4.480	4.600	4,205,699	19,022,429	4.5230	4.382	4.382	4.392	4.334	4.450	4,347,464	4.3755	-0.66%
2020-10-20	0	4.560	4.550	4.560	4.500	4.590	3,277,932	14,922,049	4.5523	4.411	4.402	4.411	4.353	4.440	3,388,424	4.4038	0.00%
2020-10-19	0	4.560	4.560	4.570	4.550	4.630	3,737,000	17,120,450	4.5813	4.411	4.411	4.421	4.402	4.479	3,862,966	4.4319	0.00%
2020-10-16	0	4.560	4.550	4.560	4.440	4.600	4,082,000	18,493,640	4.5305	4.411	4.402	4.411	4.295	4.450	4,219,596	4.3828	0.66%
2020-10-15	0	4.530	4.530	4.540	4.470	4.630	2,692,000	12,159,971	4.5171	4.382	4.382	4.392	4.324	4.479	2,782,742	4.3698	-1.74%
2020-10-14	0	4.610	4.600	4.610	4.600	4.770	2,715,127	12,550,152	4.6223	4.460	4.450	4.460	4.450	4.614	2,806,648	4.4716	-2.54%
2020-10-12	0	4.730	4.720	4.730	4.700	4.790	2,272,862	10,760,750	4.7344	4.576	4.566	4.576	4.547	4.634	2,349,475	4.5801	-0.42%
2020-10-09	0	4.750	4.740	4.750	4.720	4.830	2,782,000	13,188,759	4.7407	4.595	4.585	4.595	4.566	4.672	2,875,775	4.5862	-1.66%
2020-10-08	0	4.830	4.820	4.830	4.780	4.890	21,072,545	102,164,545	4.8482	4.672	4.663	4.672	4.624	4.731	21,782,856	4.6901	-0.41%
2020-10-07	0	4.850	4.840	4.850	4.720	4.850	4,379,250	20,922,482	4.7776	4.692	4.682	4.692	4.566	4.692	4,526,865	4.6218	2.75%
2020-10-06	0	4.720	4.710	4.720	4.700	4.830	1,821,000	8,648,390	4.7493	4.566	4.556	4.566	4.547	4.672	1,882,382	4.5944	-0.63%
2020-10-05	0	4.750	4.730	4.750	4.710	4.800	1,599,000	7,569,030	4.7336	4.595	4.576	4.595	4.556	4.643	1,652,899	4.5792	0.00%
2020-09-30	0	4.750	4.750	4.770	4.660	4.810	3,157,000	14,922,020	4.7266	4.595	4.595	4.614	4.508	4.653	3,263,416	4.5725	1.93%
2020-09-29	0	4.660	4.660	4.670	4.630	4.790	2,664,000	12,474,280	4.6825	4.508	4.508	4.518	4.479	4.634	2,753,798	4.5298	-0.85%
2020-09-28	0	4.700	4.700	4.710	4.670	5.030	4,441,000	20,932,070	4.7134	4.547	4.547	4.556	4.518	4.866	4,590,697	4.5597	0.21%
2020-09-25	0	4.690	4.680	4.690	4.650	4.900	3,226,000	15,382,680	4.7683	4.537	4.527	4.537	4.498	4.740	3,334,742	4.6129	-3.30%
2020-09-24	0	4.850	4.840	4.850	4.850	4.970	3,323,000	16,214,170	4.8794	4.692	4.682	4.692	4.692	4.808	3,435,011	4.7203	-2.22%
2020-09-23	0	4.960	4.940	4.960	4.920	5.030	2,536,669	12,560,561	4.9516	4.798	4.779	4.798	4.760	4.866	2,622,175	4.7901	0.00%
2020-09-22	0	4.960	4.960	4.980	4.900	5.000	4,253,354	21,099,906	4.9608	4.798	4.798	4.818	4.740	4.837	4,396,725	4.7990	0.20%
2020-09-21	0	4.950	4.940	4.950	4.890	4.980	6,056,000	29,857,030	4.9302	4.789	4.779	4.789	4.731	4.818	6,260,135	4.7694	0.81%
2020-09-18	0	4.910	4.890	4.910	4.850	4.940	7,841,072	38,376,128	4.8942	4.750	4.731	4.750	4.692	4.779	8,105,378	4.7347	0.41%
2020-09-17	0	4.890	4.870	4.890	4.830	4.940	2,684,000	13,139,550	4.8955	4.731	4.711	4.731	4.672	4.779	2,774,472	4.7359	-0.41%
2020-09-16	0	4.910	4.900	4.920	4.840	4.930	4,512,000	22,060,230	4.8892	4.750	4.740	4.760	4.682	4.769	4,664,090	4.7298	1.03%
2020-09-15	0	4.860	4.850	4.860	4.710	4.910	6,786,170	32,589,657	4.8024	4.702	4.692	4.702	4.556	4.750	7,014,917	4.6458	2.97%
2020-09-14	0	4.720	4.700	4.720	4.690	4.770	4,602,755	21,718,501	4.7186	4.566	4.547	4.566	4.537	4.614	4,757,904	4.5647	0.43%
2020-09-11	0	4.700	4.680	4.700	4.600	4.730	6,077,997	28,321,715	4.6597	4.547	4.527	4.547	4.450	4.576	6,282,873	4.5078	2.84%
2020-09-10	0	4.570	4.540	4.570	4.540	4.610	3,727,000	17,045,540	4.5735	4.421	4.392	4.421	4.392	4.460	3,852,629	4.4244	0.22%
2020-09-09	0	4.560	4.550	4.560	4.560	4.620	2,757,000	12,616,610	4.5762	4.411	4.402	4.411	4.411	4.469	2,849,933	4.4270	0.00%
2020-09-08	0	4.560	4.550	4.560	4.530	4.640	2,685,000	12,321,400	4.5890	4.411	4.402	4.411	4.382	4.489	2,775,506	4.4393	-0.87%
2020-09-07	0	4.600	4.580	4.600	4.520	4.660	5,083,079	23,344,225	4.5925	4.450	4.431	4.450	4.373	4.508	5,254,419	4.4428	2.00%
2020-09-04	0	4.510	4.490	4.510	4.440	4.560	4,717,000	21,082,530	4.4695	4.363	4.344	4.363	4.295	4.411	4,876,000	4.3237	-0.88%
2020-09-03	0	4.550	4.530	4.550	4.510	4.690	4,626,000	21,012,500	4.5423	4.402	4.382	4.402	4.363	4.537	4,781,933	4.3941	0.22%
2020-09-02	0	4.540	4.530	4.540	4.440	4.560	6,944,000	31,169,870	4.4887	4.392	4.382	4.392	4.295	4.411	7,178,067	4.3424	0.67%
2020-09-01	0	4.510	4.500	4.510	4.450	4.530	6,076,000	27,181,960	4.4737	4.363	4.353	4.363	4.305	4.382	6,280,809	4.3278	-0.44%
2020-08-31	0	4.530	4.520	4.530	4.530	4.690	7,617,000	34,873,439	4.5784	4.382	4.373	4.382	4.382	4.537	7,873,753	4.4291	-2.58%
2020-08-28	0	4.650	4.650	4.660	4.600	4.740	6,237,000	28,875,980	4.6298	4.498	4.498	4.508	4.450	4.585	6,447,236	4.4788	0.22%
2020-08-27	0	4.640	4.630	4.640	4.630	4.710	5,247,758	24,421,907	4.6538	4.489	4.479	4.489	4.479	4.556	5,424,649	4.5020	-1.69%
2020-08-26	0	4.720	4.710	4.720	4.660	4.820	4,208,433	19,781,855	4.7005	4.566	4.556	4.566	4.508	4.663	4,350,290	4.5472	-1.87%
2020-08-25	0	4.810	4.800	4.810	4.640	5.070	10,629,585	50,349,450	4.7367	4.653	4.643	4.653	4.489	4.905	10,987,886	4.5823	-4.94%
2020-08-24	0	5.060	5.050	5.060	4.980	5.100	4,201,585	21,185,723	5.0423	4.895	4.885	4.895	4.818	4.934	4,343,211	4.8779	0.40%
2020-08-21	0	5.040	5.040	5.050	5.010	5.120	4,915,681	24,907,339	5.0669	4.876	4.876	4.885	4.847	4.953	5,081,378	4.9017	0.80%
2020-08-20	0	5.000	4.990	5.000	4.960	5.100	4,274,449	21,380,021	5.0018	4.837	4.827	4.837	4.798	4.934	4,418,532	4.8387	-1.38%
2020-08-19	0	5.070	5.060	5.080	5.020	5.110	6,212,562	31,472,736	5.0660	4.905	4.895	4.914	4.856	4.943	6,421,974	4.9008	1.00%
2020-08-18	0	5.020	5.010	5.020	4.990	5.290	6,768,750	34,268,037	5.0627	4.856	4.847	4.856	4.827	5.117	6,996,910	4.8976	0.80%
2020-08-17	0	4.980	4.970	4.980	4.960	5.020	5,541,348	27,629,722	4.9861	4.818	4.808	4.818	4.798	4.856	5,728,135	4.8235	-0.20%
2020-08-14	0	4.990	4.960	4.990	4.860	5.010	6,599,000	32,802,170	4.9708	4.827	4.798	4.827	4.702	4.847	6,821,438	4.8087	2.89%
2020-08-13	0	4.850	4.850	4.870	4.800	4.880	3,710,259	17,932,623	4.8333	4.692	4.692	4.711	4.643	4.721	3,835,324	4.6756	0.21%
2020-08-12	0	4.840	4.830	4.840	4.770	4.930	4,587,000	22,129,215	4.8243	4.682	4.672	4.682	4.614	4.769	4,741,618	4.6670	0.00%
2020-08-11	0	4.840	4.830	4.850	4.800	4.890	4,234,344	20,546,768	4.8524	4.682	4.672	4.692	4.643	4.731	4,377,075	4.6942	1.04%
2020-08-10	0	4.790	4.780	4.790	4.750	4.890	3,424,000	16,416,020	4.7944	4.634	4.624	4.634	4.595	4.731	3,539,416	4.6381	-0.83%
2020-08-07	0	4.830	4.820	4.830	4.760	4.850	3,758,000	18,077,360	4.8104	4.672	4.663	4.672	4.605	4.692	3,884,674	4.6535	0.21%
2020-08-06	0	4.820	4.800	4.820	4.760	4.890	4,048,720	19,382,303	4.7873	4.663	4.643	4.663	4.605	4.731	4,185,194	4.6312	0.42%
2020-08-05	0	4.800	4.790	4.800	4.790	4.850	4,916,530	23,676,266	4.8156	4.643	4.634	4.643	4.634	4.692	5,082,256	4.6586	-0.21%
2020-08-04	0	4.810	4.800	4.810	4.800	4.900	6,123,162	29,682,275	4.8475	4.653	4.643	4.653	4.643	4.740	6,329,561	4.6895	-0.21%
2020-08-03	0	4.820	4.820	4.830	4.820	5.020	2,870,947	14,000,457	4.8766	4.663	4.663	4.672	4.663	4.856	2,967,720	4.7176	-2.23%
2020-07-31	0	4.930	4.930	4.940	4.880	5.100	14,075,334	68,924,213	4.8968	4.769	4.769	4.779	4.721	4.934	14,549,783	4.7371	1.23%
2020-07-30	0	4.870	4.860	4.870	4.850	4.980	3,981,000	19,449,550	4.8856	4.711	4.702	4.711	4.692	4.818	4,115,191	4.7263	0.00%
2020-07-29	0	4.870	4.860	4.870	4.740	4.870	4,821,600	23,209,358	4.8136	4.711	4.702	4.711	4.585	4.711	4,984,126	4.6567	2.53%
2020-07-28	0	4.750	4.740	4.750	4.690	4.750	4,573,000	21,588,880	4.7209	4.595	4.585	4.595	4.537	4.595	4,727,146	4.5670	1.93%
2020-07-27	0	4.660	4.650	4.660	4.650	4.730	4,009,042	18,701,425	4.6648	4.508	4.498	4.508	4.498	4.576	4,144,178	4.5127	-0.21%
2020-07-24	0	4.670	4.660	4.670	4.650	4.750	3,914,000	18,360,030	4.6909	4.518	4.508	4.518	4.498	4.595	4,045,933	4.5379	-1.48%
2020-07-23	0	4.740	4.720	4.740	4.680	4.740	5,222,000	24,560,010	4.7032	4.585	4.566	4.585	4.527	4.585	5,398,022	4.5498	1.07%
2020-07-22	0	4.690	4.690	4.700	4.660	4.770	4,091,520	19,280,995	4.7124	4.537	4.537	4.547	4.508	4.614	4,229,436	4.5588	-1.47%
2020-07-21	0	4.760	4.750	4.760	4.710	4.830	4,625,000	21,909,080	4.7371	4.605	4.595	4.605	4.556	4.672	4,780,899	4.5826	0.00%
2020-07-20	0	4.760	4.750	4.760	4.660	4.810	5,568,000	26,442,610	4.7490	4.605	4.595	4.605	4.508	4.653	5,755,685	4.5942	1.49%
2020-07-17	0	4.690	4.680	4.690	4.650	4.800	5,307,000	24,874,230	4.6871	4.537	4.527	4.537	4.498	4.643	5,485,888	4.5342	-0.21%
2020-07-16	0	4.700	4.690	4.700	4.690	4.910	17,773,000	83,742,800	4.7118	4.547	4.537	4.547	4.537	4.750	18,372,090	4.5582	-2.49%
2020-07-15	0	4.820	4.800	4.820	4.730	5.000	3,744,001	17,935,719	4.7905	4.663	4.643	4.663	4.576	4.837	3,870,203	4.6343	-0.21%
2020-07-14	0	4.830	4.820	4.830	4.790	5.000	3,619,000	17,544,595	4.8479	4.672	4.663	4.672	4.634	4.837	3,740,989	4.6898	-1.83%
2020-07-13	0	4.920	4.900	4.920	4.860	5.080	4,103,000	20,097,200	4.8982	4.760	4.740	4.760	4.702	4.914	4,241,303	4.7384	-1.40%
2020-07-10	0	4.990	4.980	4.990	4.940	5.150	3,763,000	18,799,615	4.9959	4.827	4.818	4.827	4.779	4.982	3,889,843	4.8330	-1.38%
2020-07-09	0	5.060	5.060	5.070	4.980	5.100	3,611,598	18,149,205	5.0253	4.895	4.895	4.905	4.818	4.934	3,733,337	4.8614	0.00%
2020-07-08	0	5.060	5.050	5.060	5.030	5.190	3,814,598	19,341,255	5.0703	4.895	4.885	4.895	4.866	5.021	3,943,180	4.9050	-0.39%
2020-07-07	0	5.080	5.070	5.080	5.030	5.300	4,423,000	22,621,057	5.1144	4.914	4.905	4.914	4.866	5.127	4,572,090	4.9476	-2.50%
2020-07-06	0	5.210	5.200	5.210	5.160	5.290	7,845,000	40,912,000	5.2150	5.040	5.030	5.040	4.992	5.117	8,109,438	5.0450	1.17%
2020-07-03	0	5.150	5.140	5.150	5.040	5.150	6,143,862	31,320,742	5.0979	4.982	4.972	4.982	4.876	4.982	6,350,958	4.9317	1.58%
2020-07-02	0	5.070	5.060	5.070	4.860	5.450	9,401,000	47,034,115	5.0031	4.905	4.895	4.905	4.702	5.272	9,717,888	4.8400	4.54%
2020-06-30	0	4.850	4.840	4.850	4.810	4.920	4,931,000	23,933,015	4.8536	4.692	4.682	4.692	4.653	4.760	5,097,213	4.6953	-0.61%
2020-06-29	0	4.880	4.870	4.880	4.810	4.890	4,599,600	22,284,268	4.8448	4.721	4.711	4.721	4.653	4.731	4,754,643	4.6868	0.00%
2020-06-26	0	4.880	4.870	4.880	4.810	4.900	4,036,400	19,637,118	4.8650	4.721	4.711	4.721	4.653	4.740	4,172,458	4.7064	0.00%
2020-06-24	0	4.880	4.870	4.880	4.860	4.960	56,388,188	276,257,271	4.8992	4.721	4.711	4.721	4.702	4.798	58,288,913	4.7394	-0.41%
2020-06-23	0	4.900	4.890	4.900	4.700	4.920	4,437,188	21,613,217	4.8709	4.740	4.731	4.740	4.547	4.760	4,586,756	4.7121	0.00%
2020-06-22	0	4.900	4.900	4.910	4.850	5.130	4,047,000	19,822,912	4.8982	4.740	4.740	4.750	4.692	4.963	4,183,416	4.7385	-1.80%
2020-06-19	0	4.990	4.940	4.990	4.930	5.000	7,182,309	35,673,207	4.9668	4.827	4.779	4.827	4.769	4.837	7,424,409	4.8049	1.22%
2020-06-18	0	4.930	4.930	4.940	4.880	4.950	4,875,408	23,986,727	4.9199	4.769	4.769	4.779	4.721	4.789	5,039,748	4.7595	0.61%
2020-06-17	0	4.900	4.900	4.910	4.830	4.920	5,344,564	26,004,619	4.8656	4.740	4.740	4.750	4.672	4.760	5,524,718	4.7070	1.24%
2020-06-16	0	4.840	4.840	4.870	4.820	4.940	5,533,000	26,846,310	4.8520	4.682	4.682	4.711	4.663	4.779	5,719,506	4.6938	0.62%
2020-06-15	0	4.810	4.810	4.840	4.790	4.990	3,368,994	16,494,148	4.8959	4.653	4.653	4.682	4.634	4.827	3,482,556	4.7362	-2.43%
2020-06-12	0	4.930	4.930	4.950	4.880	4.960	5,385,000	26,439,190	4.9098	4.769	4.769	4.789	4.721	4.798	5,566,517	4.7497	-0.20%
2020-06-11	0	4.940	4.940	4.950	4.930	5.050	3,848,519	19,091,523	4.9607	4.779	4.779	4.789	4.769	4.885	3,978,244	4.7990	-1.00%
2020-06-10	0	4.990	4.990	5.010	4.970	5.070	4,655,588	23,315,805	5.0081	4.827	4.827	4.847	4.808	4.905	4,812,518	4.8448	-0.20%
2020-06-09	0	5.100	5.090	5.100	5.060	5.140	5,672,000	28,900,900	5.0954	4.837	4.827	4.837	4.799	4.875	5,980,455	4.8326	-0.20%
2020-06-08	0	5.110	5.090	5.110	5.070	5.150	5,442,000	27,744,060	5.0981	4.846	4.827	4.846	4.809	4.884	5,737,947	4.8352	0.20%
2020-06-05	0	5.100	5.100	5.110	5.030	5.120	5,792,000	29,297,750	5.0583	4.837	4.837	4.846	4.771	4.856	6,106,981	4.7974	-0.20%
2020-06-04	0	5.110	5.080	5.110	5.050	5.170	4,994,000	25,402,375	5.0866	4.846	4.818	4.846	4.790	4.903	5,265,584	4.8242	-0.78%
2020-06-03	0	5.150	5.130	5.150	5.120	5.180	5,608,000	28,843,480	5.1433	4.884	4.865	4.884	4.856	4.913	5,912,974	4.8780	0.39%
2020-06-02	0	5.130	5.120	5.130	5.100	5.280	14,388,000	73,329,250	5.0966	4.865	4.856	4.865	4.837	5.008	15,170,449	4.8337	0.79%
2020-06-01	0	5.090	5.090	5.100	4.930	5.150	8,242,000	41,868,020	5.0798	4.827	4.827	4.837	4.676	4.884	8,690,217	4.8178	3.25%
2020-05-29	0	4.930	4.880	4.930	4.860	4.970	11,681,576	57,455,613	4.9185	4.676	4.628	4.676	4.609	4.714	12,316,844	4.6648	-0.60%
2020-05-28	0	4.960	4.950	4.960	4.900	5.020	5,831,334	28,930,767	4.9613	4.704	4.695	4.704	4.647	4.761	6,148,454	4.7054	0.00%
2020-05-27	0	4.960	4.950	4.960	4.890	4.980	12,634,758	61,140,587	4.8391	4.704	4.695	4.704	4.638	4.723	13,321,862	4.5895	0.61%
2020-05-26	0	4.930	4.930	4.950	4.830	4.990	8,414,000	41,390,390	4.9192	4.676	4.676	4.695	4.581	4.733	8,871,570	4.6655	2.07%
2020-05-25	0	4.830	4.820	4.830	4.680	4.870	8,453,000	40,398,200	4.7792	4.581	4.571	4.581	4.439	4.619	8,912,691	4.5327	2.11%
2020-05-22	0	4.730	4.720	4.730	4.700	4.900	7,005,000	33,360,360	4.7624	4.486	4.477	4.486	4.458	4.647	7,385,946	4.5167	-3.67%
2020-05-21	0	4.910	4.910	4.940	4.830	4.970	9,347,000	45,773,040	4.8971	4.657	4.657	4.685	4.581	4.714	9,855,309	4.6445	1.45%
2020-05-20	0	4.840	4.840	4.860	4.830	4.950	6,549,000	31,792,860	4.8546	4.590	4.590	4.609	4.581	4.695	6,905,148	4.6042	-0.82%
2020-05-19	0	4.880	4.860	4.880	4.850	5.050	6,302,000	30,835,500	4.8930	4.628	4.609	4.628	4.600	4.790	6,644,716	4.6406	1.24%
2020-05-18	0	4.820	4.820	4.860	4.720	4.890	9,341,000	45,163,460	4.8350	4.571	4.571	4.609	4.477	4.638	9,848,982	4.5856	1.47%
2020-05-15	0	4.750	4.750	4.770	4.730	4.800	18,245,000	86,058,210	4.7168	4.505	4.505	4.524	4.486	4.552	19,237,200	4.4735	0.00%
2020-05-14	0	4.750	4.740	4.750	4.710	4.800	5,711,000	27,119,210	4.7486	4.505	4.496	4.505	4.467	4.552	6,021,576	4.5037	-0.42%
2020-05-13	0	4.770	4.770	4.790	4.660	4.800	8,585,000	40,351,255	4.7002	4.524	4.524	4.543	4.420	4.552	9,051,870	4.4578	0.85%
2020-05-12	0	4.730	4.730	4.740	4.700	4.870	6,733,211	32,073,742	4.7635	4.486	4.486	4.496	4.458	4.619	7,099,377	4.5178	-2.27%
2020-05-11	0	4.840	4.830	4.840	4.830	4.930	75,189,000	358,095,580	4.7626	4.590	4.581	4.590	4.581	4.676	79,277,930	4.5170	0.41%
2020-05-08	0	4.820	4.820	4.850	4.730	4.850	6,566,000	31,471,150	4.7930	4.571	4.571	4.600	4.486	4.600	6,923,072	4.5458	2.12%
2020-05-07	0	4.720	4.710	4.720	4.650	4.750	6,955,000	32,635,450	4.6924	4.477	4.467	4.477	4.410	4.505	7,333,227	4.4504	-0.63%
2020-05-06	0	4.750	4.740	4.750	4.700	4.790	4,051,000	19,208,700	4.7417	4.505	4.496	4.505	4.458	4.543	4,271,302	4.4972	0.21%
2020-05-05	0	4.740	4.730	4.740	4.670	4.800	4,341,000	20,559,000	4.7360	4.496	4.486	4.496	4.429	4.552	4,577,072	4.4917	-0.42%
2020-05-04	0	4.760	4.750	4.760	4.730	4.970	3,358,640	16,131,903	4.8031	4.514	4.505	4.514	4.486	4.714	3,541,290	4.5554	-4.23%
2020-04-29	0	4.970	4.960	4.970	4.930	5.030	5,585,640	27,789,245	4.9751	4.714	4.704	4.714	4.676	4.771	5,889,398	4.7185	0.00%
2020-04-28	0	4.970	4.960	4.970	4.910	5.040	5,870,000	29,121,910	4.9611	4.714	4.704	4.714	4.657	4.780	6,189,222	4.7053	0.20%
2020-04-27	0	4.960	4.960	4.980	4.870	5.030	6,915,000	34,247,780	4.9527	4.704	4.704	4.723	4.619	4.771	7,291,052	4.6972	2.06%
2020-04-24	0	4.860	4.850	4.860	4.850	4.960	3,308,000	16,168,930	4.8878	4.609	4.600	4.609	4.600	4.704	3,487,896	4.6357	-0.82%
2020-04-23	0	4.900	4.900	4.910	4.820	5.010	6,200,238	30,271,607	4.8823	4.647	4.647	4.657	4.571	4.752	6,537,419	4.6305	1.87%
2020-04-22	0	4.810	4.810	4.840	4.750	4.870	5,598,583	26,873,855	4.8001	4.562	4.562	4.590	4.505	4.619	5,903,045	4.5525	0.00%
2020-04-21	0	4.810	4.800	4.810	4.780	4.930	12,842,621	60,473,848	4.7088	4.562	4.552	4.562	4.533	4.676	13,541,029	4.4660	-1.23%
2020-04-20	0	4.870	4.870	4.900	4.870	4.970	4,066,000	19,970,130	4.9115	4.619	4.619	4.647	4.619	4.714	4,287,117	4.6582	-1.62%
2020-04-17	0	4.950	4.950	4.980	4.950	5.080	6,985,393	34,781,125	4.9791	4.695	4.695	4.723	4.695	4.818	7,365,273	4.7223	0.20%
2020-04-16	0	4.940	4.940	4.950	4.850	5.010	6,611,000	32,533,300	4.9211	4.685	4.685	4.695	4.600	4.752	6,970,520	4.6673	0.82%
2020-04-15	0	4.900	4.890	4.900	4.860	5.010	2,910,170	14,340,399	4.9277	4.647	4.638	4.647	4.609	4.752	3,068,431	4.6735	-0.81%
2020-04-14	0	4.940	4.930	4.940	4.900	5.030	7,818,752	38,736,702	4.9543	4.685	4.676	4.685	4.647	4.771	8,243,952	4.6988	0.20%
2020-04-09	0	4.930	4.930	4.940	4.820	4.990	7,590,582	37,295,685	4.9134	4.676	4.676	4.685	4.571	4.733	8,003,373	4.6600	2.71%
2020-04-08	0	4.800	4.780	4.800	4.770	4.920	6,090,000	29,310,660	4.8129	4.552	4.533	4.552	4.524	4.666	6,421,187	4.5647	-0.83%
2020-04-07	0	4.840	4.830	4.840	4.700	4.850	4,782,000	22,909,630	4.7908	4.590	4.581	4.590	4.458	4.600	5,042,055	4.5437	1.89%
2020-04-06	0	4.750	4.740	4.760	4.620	4.750	3,986,000	18,605,440	4.6677	4.505	4.496	4.514	4.382	4.505	4,202,767	4.4270	1.71%
2020-04-03	0	4.670	4.670	4.680	4.640	4.820	5,183,000	24,433,871	4.7142	4.429	4.429	4.439	4.401	4.571	5,464,862	4.4711	-2.30%
2020-04-02	0	4.780	4.760	4.780	4.740	4.850	4,080,000	19,495,000	4.7782	4.533	4.514	4.533	4.496	4.600	4,301,879	4.5317	-0.83%
2020-04-01	0	4.820	4.810	4.820	4.760	4.880	3,503,050	16,905,008	4.8258	4.571	4.562	4.571	4.514	4.628	3,693,553	4.5769	-0.82%
2020-03-31	0	4.860	4.850	4.860	4.820	4.950	5,651,000	27,434,820	4.8549	4.609	4.600	4.609	4.571	4.695	5,958,313	4.6045	0.00%
2020-03-30	0	4.860	4.850	4.860	4.820	4.930	5,307,000	25,742,344	4.8506	4.609	4.600	4.609	4.571	4.676	5,595,605	4.6005	-0.21%
2020-03-27	0	4.870	4.860	4.870	4.810	4.930	6,319,000	30,751,800	4.8666	4.619	4.609	4.619	4.562	4.676	6,662,640	4.6156	1.04%
2020-03-26	0	4.820	4.810	4.830	4.790	4.970	4,863,000	23,689,500	4.8714	4.571	4.562	4.581	4.543	4.714	5,127,460	4.6201	-1.23%
2020-03-25	0	4.880	4.870	4.880	4.660	4.880	7,625,000	36,325,200	4.7640	4.628	4.619	4.628	4.420	4.628	8,039,663	4.5182	6.78%
2020-03-24	0	4.570	4.570	4.580	4.510	5.360	8,241,000	37,934,840	4.6032	4.334	4.334	4.344	4.277	5.084	8,689,162	4.3658	2.47%
2020-03-23	0	4.460	4.450	4.460	4.260	4.570	4,118,000	18,342,240	4.4542	4.230	4.220	4.230	4.040	4.334	4,341,945	4.2244	-3.04%
2020-03-20	0	4.600	4.600	4.640	4.460	4.670	8,824,220	40,134,450	4.5482	4.363	4.363	4.401	4.230	4.429	9,304,099	4.3136	2.91%
2020-03-19	0	4.470	4.470	4.480	4.290	4.750	10,141,500	45,259,770	4.4628	4.239	4.239	4.249	4.069	4.505	10,693,015	4.2326	-0.67%
2020-03-18	0	4.500	4.490	4.500	4.460	4.730	7,436,500	34,488,095	4.6377	4.268	4.258	4.268	4.230	4.486	7,840,912	4.3985	-1.32%
2020-03-17	0	4.560	4.550	4.560	4.480	4.680	7,677,000	34,752,510	4.5268	4.325	4.315	4.325	4.249	4.439	8,094,491	4.2934	-0.44%
2020-03-16	0	4.580	4.570	4.580	4.580	4.780	7,445,574	34,561,816	4.6419	4.344	4.334	4.344	4.344	4.533	7,850,479	4.4025	-3.58%
2020-03-13	0	4.750	4.750	4.760	4.630	4.770	8,059,574	37,837,064	4.6947	4.505	4.505	4.514	4.391	4.524	8,497,870	4.4525	-0.84%
2020-03-12	0	4.790	4.790	4.800	4.770	4.920	5,234,078	25,159,934	4.8069	4.543	4.543	4.552	4.524	4.666	5,518,718	4.5590	-2.84%
2020-03-11	0	4.930	4.920	4.930	4.880	5.030	5,714,000	28,234,275	4.9412	4.676	4.666	4.676	4.628	4.771	6,024,739	4.6864	0.41%
2020-03-10	0	4.910	4.910	4.930	4.900	5.430	5,057,000	25,066,430	4.9568	4.657	4.657	4.676	4.647	5.150	5,332,010	4.7011	-0.41%
2020-03-09	0	4.930	4.930	4.950	4.900	5.000	15,597,000	76,676,930	4.9161	4.676	4.676	4.695	4.647	4.742	16,445,196	4.6626	-1.99%
2020-03-06	0	5.030	5.030	5.050	5.020	5.080	3,861,000	19,448,020	5.0370	4.771	4.771	4.790	4.761	4.818	4,070,969	4.7772	-1.37%
2020-03-05	0	5.100	5.090	5.100	5.040	5.110	5,547,000	28,162,446	5.0771	4.837	4.827	4.837	4.780	4.846	5,848,657	4.8152	0.20%
2020-03-04	0	5.090	5.080	5.090	4.900	5.140	10,598,000	53,280,993	5.0275	4.827	4.818	4.827	4.647	4.875	11,174,341	4.7682	2.21%
2020-03-03	0	4.980	4.970	4.980	4.980	5.210	5,218,600	26,284,620	5.0367	4.723	4.714	4.723	4.723	4.941	5,502,398	4.7769	-3.49%
2020-03-02	0	5.160	5.150	5.160	4.980	5.220	6,035,100	30,950,780	5.1285	4.894	4.884	4.894	4.723	4.951	6,363,301	4.8640	1.78%
2020-02-28	0	5.070	5.000	5.070	4.930	5.070	8,797,138	44,054,429	5.0078	4.809	4.742	4.809	4.676	4.809	9,275,544	4.7495	0.40%
2020-02-27	0	5.050	5.040	5.050	4.990	5.080	6,392,138	32,094,645	5.0210	4.790	4.780	4.790	4.733	4.818	6,739,755	4.7620	-0.20%
2020-02-26	0	5.060	5.060	5.070	5.000	5.120	5,541,280	28,103,221	5.0716	4.799	4.799	4.809	4.742	4.856	5,842,626	4.8100	0.20%
2020-02-25	0	5.050	5.040	5.050	5.010	5.070	4,789,784	24,111,228	5.0339	4.790	4.780	4.790	4.752	4.809	5,050,262	4.7743	0.20%
2020-02-24	0	5.040	5.040	5.050	5.020	5.140	4,834,142	24,445,533	5.0569	4.780	4.780	4.790	4.761	4.875	5,097,032	4.7960	-1.75%
2020-02-21	0	5.130	5.120	5.130	5.120	5.210	5,147,142	26,463,731	5.1414	4.865	4.856	4.865	4.856	4.941	5,427,054	4.8763	-1.16%
2020-02-20	0	5.190	5.180	5.190	5.160	5.230	4,870,000	25,221,940	5.1790	4.922	4.913	4.922	4.894	4.960	5,134,840	4.9119	-0.57%
2020-02-19	0	5.220	5.210	5.220	5.160	5.270	5,903,000	30,767,400	5.2122	4.951	4.941	4.951	4.894	4.998	6,224,017	4.9433	1.16%
2020-02-18	0	5.160	5.150	5.160	5.150	5.250	5,549,000	28,767,340	5.1842	4.894	4.884	4.894	4.884	4.979	5,850,766	4.9169	-1.71%
2020-02-17	0	5.250	5.240	5.250	5.200	5.290	6,648,148	34,800,536	5.2346	4.979	4.970	4.979	4.932	5.017	7,009,688	4.9646	0.00%
2020-02-14	0	5.250	5.240	5.250	5.150	5.280	6,258,148	32,579,047	5.2059	4.979	4.970	4.979	4.884	5.008	6,598,479	4.9374	1.94%
2020-02-13	0	5.150	5.140	5.150	5.090	5.190	5,453,400	28,020,940	5.1383	4.884	4.875	4.884	4.827	4.922	5,749,967	4.8732	1.18%
2020-02-12	0	5.090	5.080	5.090	5.030	5.120	6,568,711	33,322,930	5.0730	4.827	4.818	4.827	4.771	4.856	6,925,931	4.8113	1.60%
2020-02-11	0	5.010	5.010	5.020	4.960	5.110	5,955,146	29,867,518	5.0154	4.752	4.752	4.761	4.704	4.846	6,278,999	4.7567	1.01%
2020-02-10	0	4.960	4.950	4.960	4.870	4.970	7,713,000	37,913,780	4.9156	4.704	4.695	4.704	4.619	4.714	8,132,449	4.6620	0.40%
2020-02-07	0	4.940	4.940	4.950	4.880	5.000	5,530,060	27,259,904	4.9294	4.685	4.685	4.695	4.628	4.742	5,830,796	4.6752	-1.00%
2020-02-06	0	4.990	4.990	5.000	4.950	5.040	6,271,000	31,249,540	4.9832	4.733	4.733	4.742	4.695	4.780	6,612,030	4.7262	0.60%
2020-02-05	0	4.960	4.950	4.960	4.920	5.010	6,057,000	29,994,295	4.9520	4.704	4.695	4.704	4.666	4.752	6,386,392	4.6966	0.20%
2020-02-04	0	4.950	4.940	4.950	4.830	4.980	6,929,576	34,028,507	4.9106	4.695	4.685	4.695	4.581	4.723	7,306,420	4.6573	2.70%
2020-02-03	0	4.820	4.820	4.830	4.710	4.870	6,947,783	33,331,434	4.7974	4.571	4.571	4.581	4.467	4.619	7,325,617	4.5500	0.21%
2020-01-31	0	4.810	4.800	4.810	4.770	5.000	5,027,004	24,176,608	4.8093	4.562	4.552	4.562	4.524	4.742	5,300,383	4.5613	0.00%
2020-01-30	0	4.810	4.800	4.810	4.800	5.220	3,423,750	16,644,372	4.8614	4.562	4.552	4.562	4.552	4.951	3,609,940	4.6107	-1.64%
2020-01-29	0	4.890	4.890	4.900	4.870	5.070	3,966,130	19,556,892	4.9310	4.638	4.638	4.647	4.619	4.809	4,181,816	4.6767	-3.55%
2020-01-24	0	5.070	5.060	5.070	5.000	5.080	3,353,000	16,885,610	5.0360	4.809	4.799	4.809	4.742	4.818	3,535,343	4.7762	0.40%
2020-01-23	0	5.050	5.040	5.050	5.000	5.120	6,079,807	30,691,730	5.0481	4.790	4.780	4.790	4.742	4.856	6,410,439	4.7878	-1.75%
2020-01-22	0	5.140	5.140	5.150	5.010	5.190	7,813,707	39,922,029	5.1092	4.875	4.875	4.884	4.752	4.922	8,238,632	4.8457	1.18%
2020-01-21	0	5.080	5.070	5.080	5.030	5.170	6,301,200	32,047,586	5.0859	4.818	4.809	4.818	4.771	4.903	6,643,872	4.8236	-1.55%
2020-01-20	0	5.160	5.150	5.160	5.130	5.300	5,904,904	30,655,052	5.1915	4.894	4.884	4.894	4.865	5.027	6,226,025	4.9237	-1.90%
2020-01-17	0	5.260	5.250	5.260	5.220	5.310	6,258,423	32,990,535	5.2714	4.989	4.979	4.989	4.951	5.036	6,598,769	4.9995	-0.57%
2020-01-16	0	5.290	5.280	5.290	5.240	5.310	6,688,715	35,256,010	5.2710	5.017	5.008	5.017	4.970	5.036	7,052,461	4.9991	0.76%
2020-01-15	0	5.250	5.240	5.250	5.200	5.330	6,626,812	34,701,647	5.2366	4.979	4.970	4.979	4.932	5.055	6,987,191	4.9665	-0.38%
2020-01-14	0	5.270	5.260	5.270	5.230	5.310	7,491,618	39,398,246	5.2590	4.998	4.989	4.998	4.960	5.036	7,899,027	4.9877	-0.19%
2020-01-13	0	5.280	5.280	5.290	5.240	5.430	6,252,638	33,017,888	5.2806	5.008	5.008	5.017	4.970	5.150	6,592,669	5.0083	-1.86%
2020-01-10	0	5.380	5.370	5.380	5.350	5.510	5,345,000	28,840,230	5.3957	5.103	5.093	5.103	5.074	5.226	5,635,672	5.1174	-1.28%
2020-01-09	0	5.450	5.440	5.450	5.430	5.590	36,071,067	191,074,296	5.2972	5.169	5.159	5.169	5.150	5.302	38,032,685	5.0239	-0.37%
2020-01-08	0	5.470	5.460	5.470	5.440	5.620	5,260,907	28,782,527	5.4710	5.188	5.178	5.188	5.159	5.330	5,547,006	5.1888	-0.73%
2020-01-07	0	5.510	5.510	5.520	5.490	5.590	5,433,134	30,082,163	5.5368	5.226	5.226	5.235	5.207	5.302	5,728,599	5.2512	0.00%
2020-01-06	0	5.510	5.510	5.530	5.510	5.640	6,685,134	37,190,872	5.5632	5.226	5.226	5.245	5.226	5.349	7,048,685	5.2763	-1.78%
2020-01-03	0	5.610	5.600	5.610	5.580	5.770	6,602,000	37,144,960	5.6263	5.321	5.311	5.321	5.292	5.472	6,961,030	5.3361	-0.88%
2020-01-02	0	5.660	5.650	5.660	5.570	5.770	5,694,619	32,367,387	5.6839	5.368	5.359	5.368	5.283	5.472	6,004,304	5.3907	1.07%
2019-12-31	0	5.600	5.590	5.600	5.570	5.670	3,485,100	19,558,753	5.6121	5.311	5.302	5.311	5.283	5.378	3,674,627	5.3227	0.18%
2019-12-30	0	5.590	5.580	5.590	5.550	5.690	34,389,000	182,265,640	5.3001	5.302	5.292	5.302	5.264	5.397	36,259,143	5.0267	0.18%
2019-12-27	0	5.580	5.570	5.580	5.560	5.640	6,833,184	38,176,060	5.5869	5.292	5.283	5.292	5.273	5.349	7,204,786	5.2987	1.09%
2019-12-24	0	5.520	5.510	5.520	5.500	5.600	10,505,686	58,134,753	5.5336	5.235	5.226	5.235	5.216	5.311	11,077,006	5.2482	-0.36%
2019-12-23	0	5.540	5.530	5.540	5.510	5.610	14,676,600	80,086,292	5.4567	5.254	5.245	5.254	5.226	5.321	15,474,743	5.1753	0.54%
2019-12-20	0	5.510	5.510	5.520	5.500	5.620	26,182,987	144,640,288	5.5242	5.226	5.226	5.235	5.216	5.330	27,606,871	5.2393	0.36%
2019-12-19	0	5.490	5.490	5.510	5.450	5.590	7,848,999	43,302,884	5.5170	5.207	5.207	5.226	5.169	5.302	8,275,843	5.2324	-1.61%
2019-12-18	0	5.580	5.570	5.580	5.520	5.640	30,148,798	161,992,828	5.3731	5.292	5.283	5.292	5.235	5.349	31,788,351	5.0960	0.00%
2019-12-17	0	5.580	5.580	5.590	5.550	5.640	9,692,798	54,196,747	5.5914	5.292	5.292	5.302	5.264	5.349	10,219,912	5.3031	0.36%
2019-12-16	0	5.560	5.560	5.570	5.440	5.600	30,847,000	165,790,433	5.3746	5.273	5.273	5.283	5.159	5.311	32,524,522	5.0974	0.72%
2019-12-13	0	5.520	5.520	5.530	5.490	5.580	8,270,500	45,736,605	5.5301	5.235	5.235	5.245	5.207	5.292	8,720,267	5.2449	1.10%
2019-12-12	0	5.460	5.460	5.470	5.440	5.540	25,871,837	139,422,003	5.3889	5.178	5.178	5.188	5.159	5.254	27,278,800	5.1110	0.55%
2019-12-11	0	5.430	5.420	5.430	5.280	5.450	16,576,897	88,041,070	5.3111	5.150	5.140	5.150	5.008	5.169	17,478,382	5.0371	1.69%
2019-12-10	0	5.340	5.330	5.340	5.310	5.540	6,604,802	35,295,612	5.3439	5.065	5.055	5.065	5.036	5.254	6,963,984	5.0683	0.19%
2019-12-09	0	5.330	5.330	5.360	5.250	5.410	6,104,000	32,636,133	5.3467	5.055	5.055	5.084	4.979	5.131	6,435,948	5.0709	1.72%
2019-12-06	0	5.240	5.230	5.240	5.090	5.240	6,449,000	33,297,240	5.1632	4.970	4.960	4.970	4.827	4.970	6,799,710	4.8969	1.95%
2019-12-05	0	5.140	5.130	5.140	5.090	5.190	5,799,000	29,799,000	5.1386	4.875	4.865	4.875	4.827	4.922	6,114,361	4.8736	-0.39%
2019-12-04	0	5.160	5.150	5.160	5.150	5.230	6,440,798	33,370,429	5.1811	4.894	4.884	4.894	4.884	4.960	6,791,062	4.9139	-0.77%
2019-12-03	0	5.200	5.170	5.200	5.090	5.200	10,842,798	56,040,053	5.1684	4.932	4.903	4.932	4.827	4.932	11,432,451	4.9018	1.76%
2019-12-02	0	5.110	5.100	5.110	5.040	5.140	7,992,600	40,624,624	5.0828	4.846	4.837	4.846	4.780	4.875	8,427,254	4.8206	1.19%
2019-11-29	0	5.050	5.040	5.050	5.030	5.150	6,815,000	34,449,345	5.0549	4.790	4.780	4.790	4.771	4.884	7,185,613	4.7942	-1.75%
2019-11-28	0	5.140	5.130	5.140	5.090	5.160	6,053,000	30,999,260	5.1213	4.875	4.865	4.875	4.827	4.894	6,382,174	4.8572	-0.19%
2019-11-27	0	5.150	5.140	5.150	5.080	5.200	8,120,000	41,555,350	5.1177	4.884	4.875	4.884	4.818	4.932	8,561,582	4.8537	-0.58%
2019-11-26	0	5.180	5.170	5.180	5.050	5.260	102,887,352	532,048,213	5.1712	4.913	4.903	4.913	4.790	4.989	108,482,574	4.9045	-0.58%
2019-11-25	0	5.210	5.210	5.220	5.140	5.260	15,624,400	81,282,518	5.2023	4.941	4.941	4.951	4.875	4.989	16,474,086	4.9340	1.56%
2019-11-22	0	5.130	5.120	5.130	5.060	5.150	11,698,584	59,659,974	5.0998	4.865	4.856	4.865	4.799	4.884	12,334,777	4.8367	0.98%
2019-11-21	0	5.080	5.070	5.080	5.040	5.110	5,855,792	29,723,047	5.0758	4.818	4.809	4.818	4.780	4.846	6,174,242	4.8140	-0.39%
2019-11-20	0	5.100	5.100	5.110	5.090	5.160	6,412,000	32,790,950	5.1140	4.837	4.837	4.846	4.827	4.894	6,760,698	4.8502	-0.58%
2019-11-19	0	5.130	5.120	5.130	5.020	5.140	37,357,800	185,164,663	4.9565	4.865	4.856	4.865	4.761	4.875	39,389,393	4.7009	1.18%
2019-11-18	0	5.070	5.060	5.070	4.990	5.130	7,667,790	38,748,376	5.0534	4.809	4.799	4.809	4.733	4.865	8,084,780	4.7928	0.40%
2019-11-15	0	5.050	5.040	5.050	5.040	5.400	7,836,000	39,892,075	5.0909	4.790	4.780	4.790	4.780	5.121	8,262,138	4.8283	0.60%
2019-11-14	0	5.020	5.020	5.030	5.000	5.190	7,962,000	40,093,365	5.0356	4.761	4.761	4.771	4.742	4.922	8,394,990	4.7759	-1.76%
2019-11-13	0	5.110	5.100	5.110	5.080	5.180	6,542,000	33,483,535	5.1182	4.846	4.837	4.846	4.818	4.913	6,897,767	4.8543	-1.35%
2019-11-12	0	5.180	5.170	5.180	5.110	5.190	6,949,000	35,783,230	5.1494	4.913	4.903	4.913	4.846	4.922	7,326,901	4.8838	0.39%
2019-11-11	0	5.160	5.150	5.160	5.160	5.370	5,961,000	31,118,690	5.2204	4.894	4.884	4.894	4.894	5.093	6,285,171	4.9511	-2.27%
2019-11-08	0	5.280	5.270	5.280	5.160	5.450	15,485,000	81,620,037	5.2709	5.008	4.998	5.008	4.894	5.169	16,327,106	4.9991	-2.04%
2019-11-07	0	5.390	5.390	5.400	5.350	5.580	5,570,893	30,055,003	5.3950	5.112	5.112	5.121	5.074	5.292	5,873,849	5.1167	-2.00%
2019-11-06	0	5.500	5.500	5.510	5.490	5.610	8,124,780	44,836,342	5.5185	5.216	5.216	5.226	5.207	5.321	8,566,622	5.2338	0.18%
2019-11-05	0	5.490	5.490	5.500	5.430	5.520	4,972,780	27,231,506	5.4761	5.207	5.207	5.216	5.150	5.235	5,243,210	5.1937	0.18%
2019-11-04	0	5.480	5.470	5.480	5.400	5.510	6,009,890	32,853,109	5.4665	5.197	5.188	5.197	5.121	5.226	6,336,720	5.1846	1.86%
2019-11-01	0	5.380	5.370	5.380	5.310	5.430	9,742,000	52,391,980	5.3779	5.103	5.093	5.103	5.036	5.150	10,271,790	5.1006	1.51%
2019-10-31	0	5.300	5.290	5.300	5.270	5.440	5,410,006	28,805,502	5.3245	5.027	5.017	5.027	4.998	5.159	5,704,213	5.0499	-0.56%
2019-10-30	0	5.330	5.330	5.340	5.310	5.410	6,429,000	34,363,600	5.3451	5.055	5.055	5.065	5.036	5.131	6,778,622	5.0694	0.38%
2019-10-29	0	5.310	5.290	5.320	5.170	5.350	11,543,000	60,909,509	5.2767	5.036	5.017	5.046	4.903	5.074	12,170,732	5.0046	0.38%
2019-10-28	0	5.290	5.290	5.300	5.260	5.350	7,087,774	37,475,991	5.2874	5.017	5.017	5.027	4.989	5.074	7,473,221	5.0147	0.57%
2019-10-25	0	5.260	5.250	5.260	5.260	5.340	6,030,774	31,850,440	5.2813	4.989	4.979	4.989	4.989	5.065	6,358,740	5.0089	-0.75%
2019-10-24	0	5.300	5.300	5.310	5.260	5.470	5,300,886	28,068,862	5.2951	5.027	5.027	5.036	4.989	5.188	5,589,159	5.0220	0.00%
2019-10-23	0	5.300	5.300	5.340	5.300	5.480	7,521,886	40,113,624	5.3329	5.027	5.027	5.065	5.027	5.197	7,930,941	5.0579	-1.30%
2019-10-22	0	5.370	5.370	5.380	5.360	5.510	4,954,000	26,822,010	5.4142	5.093	5.093	5.103	5.084	5.226	5,223,409	5.1350	-1.47%
2019-10-21	0	5.450	5.440	5.450	5.410	5.580	5,307,000	29,045,220	5.4730	5.169	5.159	5.169	5.131	5.292	5,595,605	5.1907	0.93%
2019-10-18	0	5.400	5.390	5.400	5.350	5.460	8,551,000	46,322,690	5.4172	5.121	5.112	5.121	5.074	5.178	9,016,021	5.1378	0.00%
2019-10-17	0	5.400	5.390	5.400	5.390	5.490	5,345,000	29,025,880	5.4305	5.121	5.112	5.121	5.112	5.207	5,635,672	5.1504	-0.92%
2019-10-16	0	5.450	5.440	5.450	5.370	5.490	4,869,000	26,413,850	5.4249	5.169	5.159	5.169	5.093	5.207	5,133,786	5.1451	0.93%
2019-10-15	0	5.400	5.400	5.420	5.400	5.500	4,820,272	26,233,706	5.4424	5.121	5.121	5.140	5.121	5.216	5,082,408	5.1617	-1.46%
2019-10-14	0	5.480	5.470	5.480	5.430	5.490	6,060,000	33,111,450	5.4639	5.197	5.188	5.197	5.150	5.207	6,389,555	5.1821	0.92%
2019-10-11	0	5.430	5.420	5.430	5.360	5.450	5,701,000	30,892,175	5.4187	5.150	5.140	5.150	5.084	5.169	6,011,032	5.1392	2.07%
2019-10-10	0	5.320	5.320	5.350	5.320	5.390	7,018,671	37,569,304	5.3528	5.046	5.046	5.074	5.046	5.112	7,400,361	5.0767	-0.37%
2019-10-09	0	5.340	5.330	5.340	5.270	5.360	6,351,000	33,826,630	5.3262	5.065	5.055	5.065	4.998	5.084	6,696,380	5.0515	0.95%
2019-10-08	0	5.290	5.280	5.290	5.220	5.380	7,356,000	39,136,700	5.3204	5.017	5.008	5.017	4.951	5.103	7,756,034	5.0460	0.76%
2019-10-04	0	5.250	5.240	5.250	5.180	5.300	6,750,000	35,518,600	5.2620	4.979	4.970	4.979	4.913	5.027	7,117,079	4.9906	1.35%
2019-10-03	0	5.180	5.180	5.200	5.150	5.250	6,292,000	32,718,420	5.2000	4.913	4.913	4.932	4.884	4.979	6,634,172	4.9318	0.19%
2019-10-02	0	5.170	5.160	5.170	5.100	5.210	6,810,778	35,255,698	5.1765	4.903	4.894	4.903	4.837	4.941	7,181,162	4.9095	0.58%
2019-09-30	0	5.140	5.140	5.150	5.070	5.190	7,268,667	37,425,696	5.1489	4.875	4.875	4.884	4.809	4.922	7,663,952	4.8833	1.18%
2019-09-27	0	5.080	5.080	5.100	5.050	5.140	7,400,655	37,777,107	5.1046	4.818	4.818	4.837	4.790	4.875	7,803,118	4.8413	-0.59%
2019-09-26	0	5.110	5.110	5.130	5.090	5.210	12,400,655	63,743,123	5.1403	4.846	4.846	4.865	4.827	4.941	13,075,028	4.8752	0.59%
2019-09-25	0	5.080	5.070	5.080	5.070	5.230	7,380,000	37,737,490	5.1135	4.818	4.809	4.818	4.809	4.960	7,781,339	4.8497	-0.39%
2019-09-24	0	5.100	5.100	5.110	5.080	5.200	4,989,000	25,589,465	5.1292	4.837	4.837	4.846	4.818	4.932	5,260,312	4.8646	-1.16%
2019-09-23	0	5.160	5.160	5.170	5.150	5.290	5,195,002	26,922,390	5.1824	4.894	4.894	4.903	4.884	5.017	5,477,517	4.9151	-0.39%
2019-09-20	0	5.180	5.180	5.190	5.110	5.250	5,649,940	29,157,227	5.1606	4.913	4.913	4.922	4.846	4.979	5,957,195	4.8945	0.19%
2019-09-19	0	5.170	5.140	5.170	5.120	5.270	5,125,662	26,467,812	5.1638	4.903	4.875	4.903	4.856	4.998	5,404,406	4.8975	-0.77%
2019-09-18	0	5.210	5.200	5.210	5.190	5.280	7,436,000	38,947,460	5.2377	4.941	4.932	4.941	4.922	5.008	7,840,385	4.9675	0.97%
2019-09-17	0	5.160	5.160	5.190	5.120	5.250	10,161,000	52,861,080	5.2024	4.894	4.894	4.922	4.856	4.979	10,713,576	4.9340	-0.77%
2019-09-16	0	5.200	5.190	5.200	5.160	5.240	5,755,661	29,829,517	5.1826	4.932	4.922	4.932	4.894	4.970	6,068,665	4.9153	0.39%
2019-09-13	0	5.180	5.180	5.190	5.060	5.190	6,548,000	33,676,250	5.1430	4.913	4.913	4.922	4.799	4.922	6,904,093	4.8777	2.57%
2019-09-12	0	5.050	5.050	5.060	4.990	5.070	5,251,000	26,429,670	5.0333	4.790	4.790	4.799	4.733	4.809	5,536,560	4.7737	1.41%
2019-09-11	0	4.980	4.970	4.980	4.900	5.050	4,459,000	22,077,620	4.9512	4.723	4.714	4.723	4.647	4.790	4,701,489	4.6959	0.61%
2019-09-10	0	4.950	4.950	4.960	4.850	4.990	6,203,000	30,338,630	4.8910	4.695	4.695	4.704	4.600	4.733	6,540,332	4.6387	0.41%
2019-09-09	0	4.930	4.920	4.930	4.840	5.050	14,080,000	69,154,990	4.9116	4.676	4.666	4.676	4.590	4.790	14,845,699	4.6583	-1.40%
2019-09-06	0	5.000	4.990	5.000	4.920	5.100	5,372,326	26,667,063	4.9638	4.742	4.733	4.742	4.666	4.837	5,664,484	4.7078	0.81%
2019-09-05	0	4.960	4.940	4.960	4.900	4.990	5,615,000	27,733,467	4.9392	4.704	4.685	4.704	4.647	4.733	5,920,355	4.6844	0.61%
2019-09-04	0	4.930	4.910	4.930	4.780	4.940	6,465,716	31,418,069	4.8592	4.676	4.657	4.676	4.533	4.685	6,817,335	4.6086	2.92%
2019-09-03	0	4.790	4.790	4.800	4.780	4.970	5,226,000	25,155,930	4.8136	4.543	4.543	4.552	4.533	4.714	5,510,200	4.5653	-0.42%
2019-09-02	0	4.810	4.800	4.810	4.750	4.830	5,520,000	26,450,430	4.7917	4.562	4.552	4.562	4.505	4.581	5,820,189	4.5446	0.21%
2019-08-30	0	4.800	4.790	4.800	4.710	4.850	5,815,000	27,727,240	4.7682	4.552	4.543	4.552	4.467	4.600	6,131,231	4.5223	-0.83%
2019-08-29	0	4.840	4.830	4.840	4.750	4.850	6,398,126	30,653,187	4.7910	4.590	4.581	4.590	4.505	4.600	6,746,069	4.5439	0.62%
2019-08-28	0	4.810	4.800	4.810	4.780	5.000	6,649,658	31,957,014	4.8058	4.562	4.552	4.562	4.533	4.742	7,011,280	4.5579	-0.82%
2019-08-27	0	4.850	4.840	4.850	4.810	4.880	6,269,700	30,346,275	4.8401	4.600	4.590	4.600	4.562	4.628	6,610,659	4.5905	0.41%
2019-08-26	0	4.830	4.820	4.830	4.740	4.860	11,047,000	52,644,710	4.7655	4.581	4.571	4.581	4.496	4.609	11,647,758	4.5197	-1.43%
2019-08-23	0	4.900	4.890	4.900	4.880	4.980	22,903,000	111,282,410	4.8589	4.647	4.638	4.647	4.628	4.723	24,148,511	4.6083	-1.01%
2019-08-22	0	4.950	4.950	4.960	4.930	5.050	4,991,000	24,713,140	4.9515	4.695	4.695	4.704	4.676	4.790	5,262,421	4.6962	-1.79%
2019-08-21	0	5.040	5.030	5.040	4.820	5.050	6,690,000	33,258,780	4.9714	4.780	4.771	4.780	4.571	4.790	7,053,816	4.7150	3.07%
2019-08-20	0	4.890	4.880	4.890	4.860	4.950	5,939,000	28,977,720	4.8792	4.638	4.628	4.638	4.609	4.695	6,261,975	4.6276	0.00%
2019-08-19	0	4.890	4.880	4.890	4.780	4.940	6,953,658	33,977,277	4.8862	4.638	4.628	4.638	4.533	4.685	7,331,812	4.6342	2.73%
2019-08-16	0	4.760	4.760	4.770	4.660	4.800	6,996,000	33,036,840	4.7222	4.514	4.514	4.524	4.420	4.552	7,376,457	4.4787	1.28%
2019-08-15	0	4.700	4.690	4.700	4.550	4.700	6,690,000	31,111,290	4.6504	4.458	4.448	4.458	4.315	4.458	7,053,816	4.4106	0.64%
2019-08-14	0	4.670	4.660	4.670	4.540	4.700	8,784,658	40,534,855	4.6143	4.429	4.420	4.429	4.306	4.458	9,262,385	4.3763	2.86%
2019-08-13	0	4.540	4.530	4.540	4.480	4.570	6,580,667	29,757,803	4.5220	4.306	4.296	4.306	4.249	4.334	6,938,537	4.2888	-0.22%
2019-08-12	0	4.550	4.540	4.550	4.470	4.600	7,428,000	33,615,960	4.5256	4.315	4.306	4.315	4.239	4.363	7,831,950	4.2922	1.11%
2019-08-09	0	4.500	4.500	4.530	4.460	4.660	8,220,060	37,068,278	4.5095	4.268	4.268	4.296	4.230	4.420	8,667,083	4.2769	-0.66%
2019-08-08	0	4.530	4.520	4.530	4.450	4.580	7,291,000	32,809,510	4.5000	4.296	4.287	4.296	4.220	4.344	7,687,499	4.2679	1.34%
2019-08-07	0	4.470	4.460	4.470	4.360	4.490	7,128,000	31,553,630	4.4267	4.239	4.230	4.239	4.135	4.258	7,515,635	4.1984	1.36%
2019-08-06	0	4.410	4.400	4.410	4.190	4.430	7,902,000	34,272,420	4.3372	4.183	4.173	4.183	3.974	4.202	8,331,727	4.1135	-0.45%
2019-08-05	0	4.430	4.420	4.430	4.420	4.540	2,025,000	8,975,270	4.4322	4.202	4.192	4.202	4.192	4.306	2,135,124	4.2036	-1.34%
2019-08-02	0	4.490	4.480	4.490	4.420	4.490	9,487,660	42,289,726	4.4573	4.258	4.249	4.258	4.192	4.258	10,003,618	4.2274	-0.88%
2019-08-01	0	4.530	4.520	4.530	4.470	4.620	6,844,000	30,935,210	4.5200	4.296	4.287	4.296	4.239	4.382	7,216,191	4.2869	-0.88%
2019-07-31	0	4.570	4.570	4.580	4.570	4.690	2,637,000	12,150,090	4.6075	4.334	4.334	4.344	4.334	4.448	2,780,405	4.3699	-2.56%
2019-07-30	0	4.690	4.680	4.690	4.650	4.710	7,135,000	33,362,320	4.6759	4.448	4.439	4.448	4.410	4.467	7,523,016	4.4347	0.00%
2019-07-29	0	4.690	4.680	4.690	4.620	4.730	7,989,318	37,154,364	4.6505	4.448	4.439	4.448	4.382	4.486	8,423,793	4.4106	-0.85%
2019-07-26	0	4.730	4.720	4.730	4.700	4.770	5,454,318	25,763,504	4.7235	4.486	4.477	4.486	4.458	4.524	5,750,935	4.4799	-0.63%
2019-07-25	0	4.760	4.750	4.760	4.740	4.830	5,666,000	27,026,810	4.7700	4.514	4.505	4.514	4.496	4.581	5,974,129	4.5240	-0.63%
2019-07-24	0	4.790	4.780	4.790	4.740	4.820	6,965,000	33,237,190	4.7720	4.543	4.533	4.543	4.496	4.571	7,343,771	4.5259	0.21%
2019-07-23	0	4.780	4.770	4.780	4.750	4.990	7,855,318	37,802,119	4.8123	4.533	4.524	4.533	4.505	4.733	8,282,506	4.5641	-4.02%
2019-07-22	0	4.980	4.970	4.980	4.930	5.080	253,503,000	1,255,010,210	4.9507	4.723	4.714	4.723	4.676	4.818	267,289,006	4.6953	-1.39%
2019-07-19	0	5.050	5.040	5.050	4.990	5.120	10,063,316	50,607,891	5.0289	4.790	4.780	4.790	4.733	4.856	10,610,579	4.7696	-1.17%
2019-07-18	0	5.110	5.110	5.120	5.100	5.170	7,389,000	37,918,430	5.1317	4.846	4.846	4.856	4.837	4.903	7,790,829	4.8671	-0.97%
2019-07-17	0	5.160	5.160	5.170	5.130	5.200	7,317,000	37,724,140	5.1557	4.894	4.894	4.903	4.865	4.932	7,714,913	4.8898	-0.19%
2019-07-16	0	5.170	5.160	5.170	5.140	5.200	7,504,318	38,763,412	5.1655	4.903	4.894	4.903	4.875	4.932	7,912,418	4.8991	0.19%
2019-07-15	0	5.160	5.150	5.160	5.050	5.180	6,328,000	32,465,536	5.1305	4.894	4.884	4.894	4.790	4.913	6,672,129	4.8658	1.98%
2019-07-12	0	5.060	5.060	5.070	5.000	5.110	6,818,000	34,471,640	5.0560	4.799	4.799	4.809	4.742	4.846	7,188,777	4.7952	1.20%
2019-07-11	0	5.000	4.990	5.000	4.980	5.050	6,022,669	30,192,747	5.0132	4.742	4.733	4.742	4.723	4.790	6,350,194	4.7546	-0.40%
2019-07-10	0	5.020	5.010	5.020	5.000	5.090	6,708,000	33,732,350	5.0287	4.761	4.752	4.761	4.742	4.827	7,072,795	4.7693	0.20%
2019-07-09	0	5.010	5.010	5.030	5.010	5.120	6,315,000	31,965,330	5.0618	4.752	4.752	4.771	4.752	4.856	6,658,422	4.8007	-1.38%
2019-07-08	0	5.080	5.080	5.100	5.070	5.180	8,134,659	41,506,940	5.1025	4.818	4.818	4.837	4.809	4.913	8,577,038	4.8393	-1.55%
2019-07-05	0	5.160	5.150	5.160	5.130	5.190	5,880,659	30,359,153	5.1625	4.894	4.884	4.894	4.865	4.922	6,200,461	4.8963	0.39%
2019-07-04	0	5.140	5.140	5.170	5.100	5.220	6,061,000	31,298,050	5.1638	4.875	4.875	4.903	4.837	4.951	6,390,609	4.8975	0.19%
2019-07-03	0	5.130	5.120	5.140	5.050	5.190	26,270,314	129,546,935	4.9313	4.865	4.856	4.875	4.790	4.922	27,698,947	4.6770	1.58%
2019-07-02	0	5.050	5.050	5.060	5.010	5.200	6,839,314	34,693,091	5.0726	4.790	4.790	4.799	4.752	4.932	7,211,250	4.8110	1.20%
2019-06-28	0	4.990	4.990	5.000	4.890	5.000	6,665,000	33,056,940	4.9598	4.733	4.733	4.742	4.638	4.742	7,027,456	4.7040	1.22%
2019-06-27	0	4.930	4.920	4.930	4.880	4.940	5,542,668	27,238,608	4.9143	4.676	4.666	4.676	4.628	4.685	5,844,089	4.6609	1.02%
2019-06-26	0	4.880	4.880	4.890	4.840	4.900	6,236,000	30,382,280	4.8721	4.628	4.628	4.638	4.590	4.647	6,575,126	4.6208	0.41%
2019-06-25	0	4.860	4.860	4.870	4.840	4.930	29,978,656	145,463,858	4.8522	4.609	4.609	4.619	4.590	4.676	31,608,956	4.6020	-0.61%
2019-06-24	0	4.890	4.880	4.890	4.820	4.890	35,523,586	172,322,336	4.8509	4.638	4.628	4.638	4.571	4.638	37,455,430	4.6007	0.82%
2019-06-21	0	4.850	4.840	4.850	4.750	4.940	6,461,982	31,041,943	4.8038	4.600	4.590	4.600	4.505	4.685	6,813,398	4.5560	-0.21%
2019-06-20	0	4.860	4.850	4.860	4.810	4.910	27,327,000	132,769,530	4.8585	4.609	4.600	4.609	4.562	4.657	28,813,098	4.6080	0.21%
2019-06-19	0	4.850	4.840	4.850	4.800	5.000	5,962,000	28,948,700	4.8555	4.600	4.590	4.600	4.552	4.742	6,286,226	4.6051	0.21%
2019-06-18	0	4.840	4.830	4.840	4.770	4.920	6,313,000	30,495,190	4.8305	4.590	4.581	4.590	4.524	4.666	6,656,314	4.5814	-0.21%
2019-06-17	0	4.850	4.850	4.860	4.830	4.920	61,004,000	295,909,280	4.8507	4.600	4.600	4.609	4.581	4.666	64,321,521	4.6005	-0.61%
2019-06-14	0	4.880	4.870	4.880	4.840	4.940	7,023,000	34,244,910	4.8761	4.628	4.619	4.628	4.590	4.685	7,404,925	4.6246	-0.20%
2019-06-13	0	4.890	4.890	4.900	4.780	4.920	5,873,000	28,416,490	4.8385	4.638	4.638	4.647	4.533	4.666	6,192,386	4.5889	0.62%
2019-06-12	0	4.860	4.850	4.860	4.830	4.930	4,613,000	22,417,820	4.8597	4.609	4.600	4.609	4.581	4.676	4,863,864	4.6091	-1.22%
2019-06-11	0	4.920	4.910	4.920	4.840	4.940	6,013,414	29,368,693	4.8839	4.666	4.657	4.666	4.590	4.685	6,340,436	4.6320	1.23%
2019-06-10	0	4.860	4.850	4.860	4.730	5.470	9,359,013	44,879,962	4.7954	4.609	4.600	4.609	4.486	5.188	9,867,975	4.5480	3.18%
2019-06-06	0	4.710	4.700	4.710	4.680	4.780	4,406,000	20,748,970	4.7093	4.467	4.458	4.467	4.439	4.533	4,645,607	4.4664	0.00%
2019-06-05	0	4.710	4.700	4.710	4.680	4.800	5,734,000	26,979,780	4.7052	4.467	4.458	4.467	4.439	4.552	6,045,827	4.4625	0.21%
2019-06-04	0	4.700	4.690	4.700	4.600	4.760	5,785,270	26,823,594	4.6365	4.458	4.448	4.458	4.363	4.514	6,099,885	4.3974	0.43%
2019-06-03	0	4.680	4.670	4.680	4.630	4.760	5,975,000	27,825,550	4.6570	4.439	4.429	4.439	4.391	4.514	6,299,933	4.4168	-0.64%
2019-05-31	0	4.710	4.710	4.720	4.660	4.790	5,794,000	27,289,620	4.7100	4.467	4.467	4.477	4.420	4.543	6,109,089	4.4671	-0.42%
2019-05-30	0	4.730	4.720	4.730	4.680	4.970	6,293,000	29,744,710	4.7266	4.486	4.477	4.486	4.439	4.714	6,635,226	4.4828	0.00%
2019-05-29	0	4.730	4.720	4.730	4.680	4.740	6,548,000	30,812,350	4.7056	4.486	4.477	4.486	4.439	4.496	6,904,093	4.4629	0.00%
2019-05-28	0	4.730	4.720	4.730	4.690	4.790	7,427,000	35,007,504	4.7135	4.486	4.477	4.486	4.448	4.543	7,830,895	4.4704	1.72%
2019-05-27	0	4.800	4.790	4.800	4.710	4.880	7,377,000	35,051,400	4.7514	4.410	4.401	4.410	4.327	4.484	8,029,085	4.3656	0.42%
2019-05-24	0	4.780	4.770	4.780	4.700	4.830	11,820,000	56,365,730	4.7687	4.392	4.383	4.392	4.318	4.438	12,864,821	4.3814	0.00%
2019-05-23	0	4.780	4.780	4.800	4.740	4.910	5,839,000	27,961,880	4.7888	4.392	4.392	4.410	4.355	4.511	6,355,135	4.3999	-1.65%
2019-05-22	0	4.860	4.850	4.860	4.790	4.890	5,533,000	26,723,830	4.8299	4.465	4.456	4.465	4.401	4.493	6,022,086	4.4376	0.21%
2019-05-21	0	4.850	4.840	4.850	4.810	4.950	5,194,000	25,229,170	4.8574	4.456	4.447	4.456	4.419	4.548	5,653,120	4.4629	-0.61%
2019-05-20	0	4.880	4.870	4.880	4.840	5.020	6,074,000	29,667,040	4.8843	4.484	4.474	4.484	4.447	4.612	6,610,907	4.4876	-2.59%
2019-05-17	0	5.010	5.010	5.020	4.950	5.100	17,599,000	87,841,990	4.9913	4.603	4.603	4.612	4.548	4.686	19,154,652	4.5859	-0.20%
2019-05-16	0	5.020	5.010	5.020	4.950	5.070	11,283,000	56,409,770	4.9995	4.612	4.603	4.612	4.548	4.658	12,280,353	4.5935	0.40%
2019-05-15	0	5.000	5.000	5.020	4.960	5.080	19,398,364	97,060,515	5.0035	4.594	4.594	4.612	4.557	4.667	21,113,070	4.5972	0.00%
2019-05-14	0	5.000	4.990	5.000	4.950	5.140	5,106,000	25,699,370	5.0332	4.594	4.585	4.594	4.548	4.723	5,557,342	4.6244	-2.91%
2019-05-10	0	5.150	5.140	5.150	5.070	5.200	6,421,000	33,014,550	5.1417	4.732	4.723	4.732	4.658	4.778	6,988,580	4.7241	0.39%
2019-05-09	0	5.130	5.120	5.130	5.080	5.220	9,783,000	50,211,680	5.1325	4.713	4.704	4.713	4.667	4.796	10,647,762	4.7157	-1.72%
2019-05-08	0	5.220	5.210	5.220	5.180	5.260	4,902,523	25,600,698	5.2219	4.796	4.787	4.796	4.759	4.833	5,335,878	4.7978	-0.95%
2019-05-07	0	5.270	5.270	5.290	5.200	5.360	6,123,000	32,120,305	5.2458	4.842	4.842	4.860	4.778	4.925	6,664,239	4.8198	0.57%
2019-05-06	0	5.240	5.230	5.240	5.200	5.420	4,275,000	22,414,450	5.2431	4.814	4.805	4.814	4.778	4.980	4,652,886	4.8173	-3.50%
2019-05-03	0	5.430	5.420	5.430	5.330	5.500	6,160,500	33,190,155	5.3876	4.989	4.980	4.989	4.897	5.053	6,705,053	4.9500	-0.55%
2019-05-02	0	5.460	5.460	5.480	5.410	5.520	5,809,000	31,837,120	5.4807	5.017	5.017	5.035	4.971	5.072	6,322,483	5.0355	0.92%
2019-04-30	0	5.410	5.400	5.410	5.330	5.420	5,633,000	30,353,620	5.3885	4.971	4.961	4.971	4.897	4.980	6,130,925	4.9509	1.31%
2019-04-29	0	5.340	5.340	5.360	5.290	5.370	5,776,000	30,821,470	5.3361	4.906	4.906	4.925	4.860	4.934	6,286,566	4.9028	0.95%
2019-04-26	0	5.290	5.280	5.290	5.230	5.330	5,742,000	30,261,413	5.2702	4.860	4.851	4.860	4.805	4.897	6,249,560	4.8422	0.76%
2019-04-25	0	5.250	5.250	5.260	5.220	5.370	6,234,000	33,174,550	5.3216	4.824	4.824	4.833	4.796	4.934	6,785,050	4.8894	-0.57%
2019-04-24	0	5.280	5.270	5.280	5.250	5.340	7,871,000	41,511,210	5.2739	4.851	4.842	4.851	4.824	4.906	8,566,752	4.8456	0.19%
2019-04-23	0	5.270	5.260	5.270	5.230	5.310	8,046,150	42,328,467	5.2607	4.842	4.833	4.842	4.805	4.879	8,757,384	4.8335	-0.94%
2019-04-18	0	5.320	5.310	5.320	5.270	5.350	18,979,000	100,626,025	5.3020	4.888	4.879	4.888	4.842	4.915	20,656,636	4.8714	0.00%
2019-04-17	0	5.320	5.310	5.320	5.270	5.400	9,504,020	50,527,876	5.3165	4.888	4.879	4.888	4.842	4.961	10,344,122	4.8847	-0.56%
2019-04-16	0	5.350	5.340	5.350	5.290	5.460	8,118,000	43,391,410	5.3451	4.915	4.906	4.915	4.860	5.017	8,835,585	4.9110	0.19%
2019-04-15	0	5.340	5.330	5.340	5.300	5.490	5,293,500	28,527,535	5.3892	4.906	4.897	4.906	4.870	5.044	5,761,415	4.9515	0.19%
2019-04-12	0	5.330	5.320	5.330	5.280	5.370	7,114,928	37,878,572	5.3238	4.897	4.888	4.897	4.851	4.934	7,743,847	4.8914	0.95%
2019-04-11	0	5.280	5.270	5.280	5.270	5.390	5,703,000	30,315,725	5.3158	4.851	4.842	4.851	4.842	4.952	6,207,113	4.8840	-1.31%
2019-04-10	0	5.350	5.340	5.350	5.280	5.430	7,073,000	37,849,580	5.3513	4.915	4.906	4.915	4.851	4.989	7,698,213	4.9167	0.19%
2019-04-09	0	5.340	5.330	5.340	5.280	5.390	5,687,000	30,356,330	5.3378	4.906	4.897	4.906	4.851	4.952	6,189,699	4.9043	0.56%
2019-04-08	0	5.310	5.300	5.310	5.300	5.420	5,823,000	31,032,395	5.3293	4.879	4.870	4.879	4.870	4.980	6,337,720	4.8965	-0.75%
2019-04-04	0	5.350	5.340	5.350	5.300	5.480	5,007,000	26,753,410	5.3432	4.915	4.906	4.915	4.870	5.035	5,449,590	4.9093	-1.47%
2019-04-03	0	5.430	5.420	5.430	5.370	5.500	6,001,908	32,611,132	5.4335	4.989	4.980	4.989	4.934	5.053	6,532,443	4.9922	-0.73%
2019-04-02	0	5.470	5.460	5.470	5.440	5.550	5,510,000	30,205,890	5.4820	5.026	5.017	5.026	4.998	5.099	5,997,053	5.0368	-0.91%
2019-04-01	0	5.520	5.510	5.520	5.450	5.600	5,563,000	30,775,220	5.5321	5.072	5.063	5.072	5.007	5.145	6,054,738	5.0828	1.10%
2019-03-29	0	5.460	5.450	5.460	5.430	5.500	5,931,000	32,403,190	5.4634	5.017	5.007	5.017	4.989	5.053	6,455,267	5.0197	0.74%
2019-03-28	0	5.420	5.410	5.420	5.360	5.450	5,285,000	28,606,620	5.4128	4.980	4.971	4.980	4.925	5.007	5,752,164	4.9732	-0.18%
2019-03-27	0	5.430	5.420	5.430	5.370	5.500	5,576,000	30,158,130	5.4086	4.989	4.980	4.989	4.934	5.053	6,068,887	4.9693	-0.73%
2019-03-26	0	5.470	5.460	5.470	5.360	5.560	10,180,000	55,121,648	5.4147	5.026	5.017	5.026	4.925	5.108	11,079,854	4.9749	3.60%
2019-03-25	0	5.280	5.270	5.280	5.180	5.480	7,178,000	38,015,730	5.2961	4.851	4.842	4.851	4.759	5.035	7,812,495	4.8660	2.33%
2019-03-22	0	5.160	5.150	5.160	5.120	5.270	8,302,892	43,002,228	5.1792	4.741	4.732	4.741	4.704	4.842	9,036,821	4.7586	-0.39%
2019-03-21	0	5.180	5.170	5.180	5.040	5.190	9,075,000	46,673,770	5.1431	4.759	4.750	4.759	4.631	4.768	9,877,179	4.7254	2.78%
2019-03-20	0	5.040	5.030	5.040	4.900	5.050	10,010,000	49,392,850	4.9344	4.631	4.621	4.631	4.502	4.640	10,894,827	4.5336	0.20%
2019-03-19	0	5.030	5.030	5.040	5.000	5.120	7,773,000	39,066,240	5.0259	4.621	4.621	4.631	4.594	4.704	8,460,089	4.6177	-0.98%
2019-03-18	0	5.080	5.070	5.080	5.030	5.160	7,085,000	36,057,000	5.0892	4.667	4.658	4.667	4.621	4.741	7,711,274	4.6759	0.40%
2019-03-15	0	5.060	5.050	5.060	4.820	5.090	12,252,000	61,082,900	4.9855	4.649	4.640	4.649	4.429	4.677	13,335,008	4.5806	4.12%
2019-03-14	0	4.860	4.860	4.870	4.850	4.950	6,195,000	30,290,910	4.8896	4.465	4.465	4.474	4.456	4.548	6,742,603	4.4925	-0.61%
2019-03-13	0	4.890	4.880	4.890	4.830	4.900	6,412,000	31,192,120	4.8646	4.493	4.484	4.493	4.438	4.502	6,978,785	4.4696	0.00%
2019-03-12	0	4.890	4.880	4.890	4.790	4.940	6,894,000	33,565,880	4.8689	4.493	4.484	4.493	4.401	4.539	7,503,391	4.4734	0.20%
2019-03-11	0	4.880	4.870	4.880	4.820	5.030	7,842,029	38,126,975	4.8619	4.484	4.474	4.484	4.429	4.621	8,535,220	4.4670	-1.81%
2019-03-08	0	4.970	4.970	4.980	4.930	5.070	6,516,000	32,426,002	4.9764	4.566	4.566	4.576	4.530	4.658	7,091,978	4.5722	-1.97%
2019-03-07	0	5.070	5.060	5.070	5.020	5.270	8,396,000	42,859,180	5.1047	4.658	4.649	4.658	4.612	4.842	9,138,159	4.6901	-2.69%
2019-03-06	0	5.210	5.200	5.210	5.160	5.270	10,334,016	53,875,591	5.2134	4.787	4.778	4.787	4.741	4.842	11,247,485	4.7900	0.19%
2019-03-05	0	5.200	5.190	5.200	5.200	5.320	20,134,387	106,323,531	5.2807	4.778	4.768	4.778	4.778	4.888	21,914,153	4.8518	-1.89%
2019-03-04	0	5.300	5.290	5.300	5.240	5.570	41,577,000	220,615,160	5.3062	4.870	4.860	4.870	4.814	5.118	45,252,172	4.8752	-4.68%
2019-03-01	0	5.560	5.550	5.560	5.480	5.610	8,569,000	47,469,880	5.5397	5.108	5.099	5.108	5.035	5.154	9,326,451	5.0898	0.18%
2019-02-28	0	5.550	5.540	5.550	5.470	5.600	4,981,000	27,528,330	5.5267	5.099	5.090	5.099	5.026	5.145	5,421,292	5.0778	0.00%
2019-02-27	0	5.550	5.550	5.560	5.550	5.720	5,518,207	31,092,910	5.6346	5.099	5.099	5.108	5.099	5.255	6,005,985	5.1770	-0.54%
2019-02-26	0	5.580	5.570	5.580	5.550	5.680	6,492,000	36,412,660	5.6089	5.127	5.118	5.127	5.099	5.219	7,065,856	5.1533	-1.24%
2019-02-25	0	5.650	5.630	5.660	5.550	5.750	9,623,000	54,435,890	5.6569	5.191	5.173	5.200	5.099	5.283	10,473,619	5.1974	0.71%
2019-02-22	0	5.610	5.600	5.610	5.530	5.630	3,692,003	20,649,406	5.5930	5.154	5.145	5.154	5.081	5.173	4,018,355	5.1388	0.18%
2019-02-21	0	5.600	5.600	5.620	5.550	5.710	12,375,000	69,699,010	5.6322	5.145	5.145	5.164	5.099	5.246	13,468,880	5.1748	0.72%
2019-02-20	0	5.560	5.550	5.560	5.480	5.590	7,143,000	39,774,560	5.5683	5.108	5.099	5.108	5.035	5.136	7,774,401	5.1161	1.28%
2019-02-19	0	5.490	5.480	5.490	5.490	5.550	3,701,000	20,405,550	5.5135	5.044	5.035	5.044	5.044	5.099	4,028,147	5.0657	0.18%
2019-02-18	0	5.480	5.470	5.480	5.460	5.540	3,682,435	20,206,429	5.4872	5.035	5.026	5.035	5.017	5.090	4,007,941	5.0416	-0.36%
2019-02-15	0	5.500	5.480	5.500	5.400	5.550	4,056,000	22,192,590	5.4715	5.053	5.035	5.053	4.961	5.099	4,414,527	5.0272	-1.08%
2019-02-14	0	5.560	5.560	5.570	5.540	5.590	19,596,000	108,855,000	5.5550	5.108	5.108	5.118	5.090	5.136	21,328,176	5.1038	0.18%
2019-02-13	0	5.550	5.550	5.560	5.480	5.590	3,872,000	21,416,560	5.5311	5.099	5.099	5.108	5.035	5.136	4,214,263	5.0819	0.36%
2019-02-12	0	5.530	5.530	5.540	5.490	5.580	3,795,000	21,027,510	5.5408	5.081	5.081	5.090	5.044	5.127	4,130,457	5.0908	-0.36%
2019-02-11	0	5.550	5.540	5.550	5.510	5.570	3,950,000	21,916,730	5.5485	5.099	5.090	5.099	5.063	5.118	4,299,158	5.0979	0.54%
2019-02-08	0	5.520	5.520	5.530	5.390	5.550	4,384,500	24,080,690	5.4922	5.072	5.072	5.081	4.952	5.099	4,772,065	5.0462	1.66%
2019-02-04	0	5.430	5.430	5.450	5.330	5.470	2,130,000	11,545,400	5.4204	4.989	4.989	5.007	4.897	5.026	2,318,280	4.9802	0.56%
2019-02-01	0	5.400	5.390	5.400	5.340	5.400	4,281,007	23,056,196	5.3857	4.961	4.952	4.961	4.906	4.961	4,659,424	4.9483	0.56%
2019-01-31	0	5.370	5.360	5.370	5.290	5.390	4,095,000	21,988,330	5.3696	4.934	4.925	4.934	4.860	4.952	4,456,975	4.9335	0.94%
2019-01-30	0	5.320	5.310	5.320	5.160	5.340	5,089,010	26,837,832	5.2737	4.888	4.879	4.888	4.741	4.906	5,538,850	4.8454	1.53%
2019-01-29	0	5.240	5.230	5.240	5.190	5.250	3,992,000	20,845,510	5.2218	4.814	4.805	4.814	4.768	4.824	4,344,870	4.7977	-0.19%
2019-01-28	0	5.250	5.250	5.260	5.230	5.340	36,997,438	192,671,899	5.2077	4.824	4.824	4.833	4.805	4.906	40,267,802	4.7848	-0.38%
2019-01-25	0	5.270	5.250	5.270	5.230	5.270	32,553,000	169,497,360	5.2068	4.842	4.824	4.842	4.805	4.842	35,430,501	4.7839	0.76%
2019-01-24	0	5.230	5.220	5.230	5.110	5.230	4,772,000	24,791,000	5.1951	4.805	4.796	4.805	4.695	4.805	5,193,818	4.7732	1.75%
2019-01-23	0	5.140	5.130	5.140	5.100	5.150	7,222,430	36,560,942	5.0621	4.723	4.713	4.723	4.686	4.732	7,860,852	4.6510	0.00%
2019-01-22	0	5.140	5.120	5.140	5.090	5.140	3,290,000	16,846,420	5.1205	4.723	4.704	4.723	4.677	4.723	3,580,817	4.7046	0.78%
2019-01-21	0	5.100	5.090	5.100	5.050	5.110	3,849,000	19,581,390	5.0874	4.686	4.677	4.686	4.640	4.695	4,189,230	4.6742	0.59%
2019-01-18	0	5.070	5.070	5.080	5.010	5.080	3,946,000	19,923,360	5.0490	4.658	4.658	4.667	4.603	4.667	4,294,804	4.6389	1.00%
2019-01-17	0	5.020	5.010	5.020	4.990	5.150	4,483,000	22,741,890	5.0729	4.612	4.603	4.612	4.585	4.732	4,879,272	4.6609	-1.57%
2019-01-16	0	5.100	5.090	5.100	5.030	5.100	4,080,000	20,685,350	5.0699	4.686	4.677	4.686	4.621	4.686	4,440,649	4.6582	0.99%
2019-01-15	0	5.050	5.040	5.050	4.990	5.050	3,995,438	20,073,243	5.0240	4.640	4.631	4.640	4.585	4.640	4,348,612	4.6160	1.00%
2019-01-14	0	5.000	4.980	5.000	4.960	5.020	4,020,000	20,044,790	4.9863	4.594	4.576	4.594	4.557	4.612	4,375,345	4.5813	0.40%
2019-01-11	0	4.980	4.970	4.980	4.850	4.980	4,117,000	20,198,070	4.9060	4.576	4.566	4.576	4.456	4.576	4,480,920	4.5076	0.81%
2019-01-10	0	4.940	4.930	4.940	4.910	5.000	3,770,019	18,618,121	4.9385	4.539	4.530	4.539	4.511	4.594	4,103,267	4.5374	-0.60%
2019-01-09	0	4.970	4.960	4.970	4.920	5.000	4,653,000	23,080,050	4.9603	4.566	4.557	4.566	4.520	4.594	5,064,299	4.5574	0.61%
2019-01-08	0	4.940	4.930	4.940	4.910	5.030	4,088,000	20,231,060	4.9489	4.539	4.530	4.539	4.511	4.621	4,449,356	4.5470	-1.20%
2019-01-07	0	5.000	4.990	5.000	4.950	5.070	4,077,077	20,395,124	5.0024	4.594	4.585	4.594	4.548	4.658	4,437,468	4.5961	0.20%
2019-01-04	0	4.990	4.980	4.990	4.860	4.990	34,420,000	168,151,270	4.8853	4.585	4.576	4.585	4.465	4.585	37,462,533	4.4885	1.63%
2019-01-03	0	4.910	4.900	4.910	4.880	5.030	3,949,000	19,476,550	4.9320	4.511	4.502	4.511	4.484	4.621	4,298,069	4.5315	-2.19%
2019-01-02	0	5.020	4.990	5.020	4.980	5.160	4,116,000	20,839,030	5.0629	4.612	4.585	4.612	4.576	4.741	4,479,831	4.6517	-1.95%
2018-12-31	0	5.120	5.120	5.130	5.020	5.150	2,258,021	11,452,423	5.0719	4.704	4.704	4.713	4.612	4.732	2,457,617	4.6600	3.02%
2018-12-28	0	4.970	4.960	4.980	4.860	4.990	3,981,359	19,662,363	4.9386	4.566	4.557	4.576	4.465	4.585	4,333,289	4.5375	1.02%
2018-12-27	0	4.920	4.910	4.920	4.870	5.020	4,344,000	21,475,670	4.9438	4.520	4.511	4.520	4.474	4.612	4,727,985	4.5422	-0.81%
2018-12-24	0	4.960	4.930	4.960	4.910	4.980	15,125,000	72,756,210	4.8103	4.557	4.530	4.557	4.511	4.576	16,461,964	4.4197	-0.40%
2018-12-21	0	4.980	4.970	4.990	4.890	5.050	4,616,065	22,874,092	4.9553	4.576	4.566	4.585	4.493	4.640	5,024,099	4.5529	-1.58%
2018-12-20	0	5.060	5.030	5.060	5.000	5.100	3,876,000	19,632,340	5.0651	4.649	4.621	4.649	4.594	4.686	4,218,616	4.6537	-0.20%
2018-12-19	0	5.070	5.060	5.070	5.010	5.100	4,077,000	20,669,150	5.0697	4.658	4.649	4.658	4.603	4.686	4,437,384	4.6580	0.60%
2018-12-18	0	5.040	5.040	5.050	4.970	5.080	4,014,000	20,193,380	5.0307	4.631	4.631	4.640	4.566	4.667	4,368,815	4.6222	-1.37%
2018-12-17	0	5.110	5.100	5.110	5.050	5.140	3,514,000	17,915,580	5.0983	4.695	4.686	4.695	4.640	4.723	3,824,618	4.6843	-0.20%
2018-12-14	0	5.120	5.120	5.140	5.080	5.140	18,789,000	91,847,110	4.8883	4.704	4.704	4.723	4.667	4.723	20,449,841	4.4913	-0.19%
2018-12-13	0	5.130	5.120	5.130	5.000	5.170	4,028,000	20,529,590	5.0967	4.713	4.704	4.713	4.594	4.750	4,384,052	4.6828	2.81%
2018-12-12	0	4.990	4.980	4.990	4.950	5.000	4,032,000	20,039,890	4.9702	4.585	4.576	4.585	4.548	4.594	4,388,406	4.5666	1.42%
2018-12-11	0	4.920	4.920	4.930	4.870	4.960	3,815,071	18,715,354	4.9056	4.520	4.520	4.530	4.474	4.557	4,152,302	4.5072	1.65%
2018-12-10	0	4.840	4.840	4.860	4.830	4.920	14,688,000	69,407,770	4.7255	4.447	4.447	4.465	4.438	4.520	15,986,336	4.3417	-1.63%
2018-12-07	0	4.920	4.920	4.960	4.870	4.980	10,230,051	48,365,933	4.7278	4.520	4.520	4.557	4.474	4.576	11,134,330	4.3439	0.61%
2018-12-06	0	4.890	4.890	4.900	4.810	5.010	3,722,000	18,185,570	4.8860	4.493	4.493	4.502	4.419	4.603	4,051,004	4.4892	-2.20%
2018-12-05	0	5.000	5.000	5.010	4.940	5.020	17,462,300	85,380,351	4.8894	4.594	4.594	4.603	4.539	4.612	19,005,869	4.4923	0.00%
2018-12-04	0	5.000	5.000	5.010	4.950	5.110	3,816,000	19,127,940	5.0126	4.594	4.594	4.603	4.548	4.695	4,153,313	4.6055	-0.79%
2018-12-03	0	5.040	5.040	5.060	4.980	5.190	4,189,000	21,160,330	5.0514	4.631	4.631	4.649	4.576	4.768	4,559,284	4.6412	1.82%
2018-11-30	0	4.950	4.950	4.980	4.920	5.000	5,063,000	25,159,490	4.9693	4.548	4.548	4.576	4.520	4.594	5,510,541	4.5657	0.00%
2018-11-29	0	4.950	4.940	4.950	4.900	4.950	4,129,000	20,353,090	4.9293	4.548	4.539	4.548	4.502	4.548	4,493,980	4.5290	0.61%
2018-11-28	0	4.920	4.910	4.920	4.820	4.930	4,011,000	19,618,490	4.8912	4.520	4.511	4.520	4.429	4.530	4,365,550	4.4939	1.23%
2018-11-27	0	4.860	4.860	4.870	4.810	4.890	4,163,115	20,183,579	4.8482	4.465	4.465	4.474	4.419	4.493	4,531,111	4.4544	0.62%
2018-11-26	0	4.830	4.820	4.830	4.790	4.880	3,975,004	19,178,979	4.8249	4.438	4.429	4.438	4.401	4.484	4,326,372	4.4330	0.84%
2018-11-23	0	4.790	4.790	4.810	4.790	4.940	4,068,000	19,670,100	4.8353	4.401	4.401	4.419	4.401	4.539	4,427,588	4.4426	-1.84%
2018-11-22	0	4.880	4.880	4.890	4.840	4.940	4,430,000	21,543,330	4.8631	4.484	4.484	4.493	4.447	4.539	4,821,587	4.4681	-0.41%
2018-11-21	0	4.900	4.890	4.900	4.820	4.920	5,853,000	28,483,810	4.8665	4.502	4.493	4.502	4.429	4.520	6,370,372	4.4713	0.20%
2018-11-20	0	4.890	4.880	4.890	4.800	4.930	5,634,016	26,761,898	4.7501	4.493	4.484	4.493	4.410	4.530	6,132,031	4.3643	-0.20%
2018-11-19	0	4.900	4.900	4.920	4.860	4.980	9,524,022	46,702,288	4.9036	4.502	4.502	4.520	4.465	4.576	10,365,892	4.5054	0.41%
2018-11-16	0	4.880	4.880	4.890	4.780	4.920	5,350,029	25,984,948	4.8570	4.484	4.484	4.493	4.392	4.520	5,822,941	4.4625	0.21%
2018-11-15	0	4.870	4.860	4.870	4.800	4.890	4,621,000	22,405,110	4.8485	4.474	4.465	4.474	4.410	4.493	5,029,470	4.4548	0.41%
2018-11-14	0	4.850	4.840	4.850	4.580	4.850	15,635,000	73,681,990	4.7126	4.456	4.447	4.456	4.208	4.456	17,017,046	4.3299	0.62%
2018-11-13	0	4.820	4.810	4.820	4.690	4.840	7,639,282	36,419,498	4.7674	4.429	4.419	4.429	4.309	4.447	8,314,551	4.3802	-0.62%
2018-11-12	0	4.850	4.840	4.850	4.780	4.890	4,813,021	23,289,072	4.8388	4.456	4.447	4.456	4.392	4.493	5,238,465	4.4458	0.41%
2018-11-09	0	4.830	4.820	4.830	4.800	4.900	4,180,017	20,242,992	4.8428	4.438	4.429	4.438	4.410	4.502	4,549,507	4.4495	-1.23%
2018-11-08	0	4.890	4.890	4.930	4.870	4.990	8,016,020	39,419,359	4.9176	4.493	4.493	4.530	4.474	4.585	8,724,591	4.5182	0.62%
2018-11-07	0	4.860	4.850	4.860	4.740	4.890	4,677,010	22,669,068	4.8469	4.465	4.456	4.465	4.355	4.493	5,090,431	4.4533	0.21%
2018-11-06	0	4.850	4.840	4.850	4.690	4.850	5,766,006	27,385,278	4.7494	4.456	4.447	4.456	4.309	4.456	6,275,688	4.3637	0.62%
2018-11-05	0	4.820	4.820	4.830	4.780	4.890	4,797,075	23,222,818	4.8410	4.429	4.429	4.438	4.392	4.493	5,221,109	4.4479	-1.63%
2018-11-02	0	4.900	4.890	4.900	4.860	4.950	5,829,054	28,530,604	4.8946	4.502	4.493	4.502	4.465	4.548	6,344,309	4.4970	0.41%
2018-11-01	0	4.880	4.870	4.880	4.740	4.910	6,275,136	30,404,570	4.8452	4.484	4.474	4.484	4.355	4.511	6,829,823	4.4517	2.95%
2018-10-31	0	4.740	4.730	4.740	4.630	4.760	5,085,272	23,937,029	4.7071	4.355	4.346	4.355	4.254	4.373	5,534,781	4.3248	1.72%
2018-10-30	0	4.660	4.650	4.660	4.530	4.700	4,039,070	18,550,966	4.5929	4.282	4.272	4.282	4.162	4.318	4,396,101	4.2199	-0.43%
2018-10-29	0	4.680	4.680	4.690	4.650	4.730	3,772,146	17,668,933	4.6841	4.300	4.300	4.309	4.272	4.346	4,105,582	4.3036	-0.21%
2018-10-26	0	4.690	4.690	4.700	4.630	4.760	4,042,113	18,898,375	4.6754	4.309	4.309	4.318	4.254	4.373	4,399,413	4.2957	0.00%
2018-10-25	0	4.690	4.680	4.690	4.450	4.690	5,823,000	26,865,230	4.6136	4.309	4.300	4.309	4.089	4.309	6,337,720	4.2389	2.40%
2018-10-24	0	4.580	4.570	4.580	4.560	4.680	4,175,068	19,214,892	4.6023	4.208	4.199	4.208	4.190	4.300	4,544,120	4.2285	0.22%
2018-10-23	0	4.570	4.560	4.570	4.410	4.770	4,141,041	19,011,508	4.5910	4.199	4.190	4.199	4.052	4.383	4,507,086	4.2181	-3.99%
2018-10-22	0	4.760	4.760	4.770	4.540	4.770	5,911,033	27,923,957	4.7240	4.373	4.373	4.383	4.171	4.383	6,433,535	4.3404	3.48%
2018-10-19	0	4.600	4.590	4.600	4.350	4.600	8,291,000	37,465,500	4.5188	4.226	4.217	4.226	3.997	4.226	9,023,878	4.1518	4.78%
2018-10-18	0	4.390	4.380	4.390	4.330	4.440	3,246,000	14,183,700	4.3696	4.033	4.024	4.033	3.978	4.079	3,532,928	4.0147	-0.45%
2018-10-16	0	4.410	4.400	4.410	4.330	4.460	4,164,000	18,241,040	4.3807	4.052	4.043	4.052	3.978	4.098	4,532,074	4.0249	0.00%
2018-10-15	0	4.410	4.400	4.410	4.330	4.430	3,356,000	14,701,060	4.3805	4.052	4.043	4.052	3.978	4.070	3,652,651	4.0248	-0.68%
2018-10-12	0	4.440	4.440	4.450	4.250	4.440	4,644,000	20,084,770	4.3249	4.079	4.079	4.089	3.905	4.079	5,054,503	3.9736	3.26%
2018-10-11	0	4.300	4.290	4.300	4.200	4.350	4,817,000	20,534,740	4.2630	3.951	3.942	3.951	3.859	3.997	5,242,796	3.9168	-3.15%
2018-10-10	0	4.440	4.440	4.450	4.390	4.500	2,890,000	12,889,710	4.4601	4.079	4.079	4.089	4.033	4.135	3,145,460	4.0979	0.00%
2018-10-09	0	4.440	4.430	4.440	4.420	4.480	3,595,000	15,984,020	4.4462	4.079	4.070	4.079	4.061	4.116	3,912,778	4.0851	0.23%
2018-10-08	0	4.430	4.420	4.430	4.360	4.530	3,376,000	14,964,120	4.4325	4.070	4.061	4.070	4.006	4.162	3,674,419	4.0725	-1.77%
2018-10-05	0	4.510	4.500	4.510	4.420	4.520	4,204,000	18,841,070	4.4817	4.144	4.135	4.144	4.061	4.153	4,575,610	4.1177	1.35%
2018-10-04	0	4.450	4.440	4.450	4.400	4.460	3,980,000	17,672,490	4.4403	4.089	4.079	4.089	4.043	4.098	4,331,809	4.0797	-0.22%
2018-10-03	0	4.460	4.450	4.460	4.240	4.480	5,562,000	24,426,310	4.3916	4.098	4.089	4.098	3.896	4.116	6,053,649	4.0350	4.94%
2018-10-02	0	4.250	4.240	4.250	4.220	4.270	4,196,000	17,810,360	4.2446	3.905	3.896	3.905	3.877	3.923	4,566,903	3.8999	-0.23%
2018-09-28	0	4.260	4.250	4.260	4.200	4.310	3,913,000	16,631,860	4.2504	3.914	3.905	3.914	3.859	3.960	4,258,887	3.9052	-0.70%
2018-09-27	0	4.290	4.280	4.290	4.240	4.330	3,938,000	16,838,320	4.2759	3.942	3.932	3.942	3.896	3.978	4,286,097	3.9286	-0.23%
2018-09-26	0	4.300	4.290	4.300	4.230	4.310	5,598,000	23,964,400	4.2809	3.951	3.942	3.951	3.886	3.960	6,092,832	3.9332	0.23%
2018-09-24	0	4.290	4.290	4.330	4.100	4.330	17,856,000	73,403,000	4.1108	3.942	3.942	3.978	3.767	3.978	19,434,369	3.7770	0.00%
2018-09-21	0	4.290	4.290	4.320	4.180	4.490	10,429,760	44,740,992	4.2897	3.942	3.942	3.969	3.841	4.125	11,351,692	3.9414	-4.45%
2018-09-20	0	4.490	4.480	4.490	4.450	4.550	4,038,000	18,124,500	4.4885	4.125	4.116	4.125	4.089	4.180	4,394,936	4.1240	0.22%
2018-09-19	0	4.480	4.470	4.480	4.390	4.510	4,098,000	18,284,620	4.4618	4.116	4.107	4.116	4.033	4.144	4,460,240	4.0995	2.05%
2018-09-18	0	4.390	4.390	4.400	4.240	4.400	4,427,000	19,245,620	4.3473	4.033	4.033	4.043	3.896	4.043	4,818,322	3.9943	0.23%
2018-09-17	0	4.380	4.370	4.380	4.350	4.440	2,857,000	12,501,120	4.3756	4.024	4.015	4.024	3.997	4.079	3,109,543	4.0202	-0.68%
2018-09-14	0	4.410	4.400	4.410	4.370	4.430	47,824,000	210,858,780	4.4091	4.052	4.043	4.052	4.015	4.070	52,051,371	4.0510	0.00%
2018-09-13	0	4.410	4.400	4.410	4.380	4.450	4,460,000	19,727,550	4.4232	4.052	4.043	4.052	4.024	4.089	4,854,239	4.0640	0.23%
2018-09-12	0	4.400	4.390	4.400	4.350	4.470	11,498,000	50,597,770	4.4006	4.043	4.033	4.043	3.997	4.107	12,514,358	4.0432	-0.68%
2018-09-11	0	4.430	4.420	4.430	4.380	4.500	4,223,000	18,661,800	4.4191	4.070	4.061	4.070	4.024	4.135	4,596,289	4.0602	-0.45%
2018-09-10	0	4.450	4.440	4.450	4.420	4.510	3,621,000	16,116,280	4.4508	4.089	4.079	4.089	4.061	4.144	3,941,076	4.0893	-1.11%
2018-09-07	0	4.500	4.500	4.510	4.420	4.550	4,389,000	19,723,440	4.4938	4.135	4.135	4.144	4.061	4.180	4,776,963	4.1289	-0.44%
2018-09-06	0	4.520	4.520	4.530	4.430	4.580	50,084,566	225,886,051	4.5101	4.153	4.153	4.162	4.070	4.208	54,511,758	4.1438	-1.09%
2018-09-05	0	4.570	4.560	4.570	4.550	4.640	35,507,000	162,327,120	4.5717	4.199	4.190	4.199	4.180	4.263	38,645,618	4.2004	-1.30%
2018-09-04	0	4.630	4.620	4.630	4.530	4.640	4,302,000	19,758,270	4.5928	4.254	4.245	4.254	4.162	4.263	4,682,272	4.2198	2.21%
2018-09-03	0	4.530	4.520	4.530	4.460	4.560	4,239,000	19,117,820	4.5100	4.162	4.153	4.162	4.098	4.190	4,613,704	4.1437	-0.44%
2018-08-31	0	4.550	4.540	4.550	4.450	4.610	4,112,000	18,645,690	4.5345	4.180	4.171	4.180	4.089	4.236	4,475,478	4.1662	-0.22%
2018-08-30	0	4.560	4.540	4.560	4.550	4.640	4,008,000	18,468,640	4.6079	4.190	4.171	4.190	4.180	4.263	4,362,285	4.2337	-1.72%
2018-08-29	0	4.640	4.630	4.640	4.530	4.660	4,464,000	20,531,890	4.5994	4.263	4.254	4.263	4.162	4.282	4,858,592	4.2259	0.00%
2018-08-28	0	4.640	4.630	4.640	4.570	4.780	4,908,000	22,768,200	4.6390	4.263	4.254	4.263	4.199	4.392	5,341,839	4.2622	0.22%
2018-08-27	0	4.630	4.620	4.630	4.490	4.700	3,576,359	16,472,320	4.6059	4.254	4.245	4.254	4.125	4.318	3,892,489	4.2318	2.21%
2018-08-24	0	4.530	4.490	4.530	4.460	4.590	4,590,340	20,820,070	4.5356	4.162	4.125	4.162	4.098	4.217	4,996,100	4.1673	-1.31%
2018-08-23	0	4.590	4.590	4.650	4.580	4.830	4,537,000	21,238,440	4.6812	4.217	4.217	4.272	4.208	4.438	4,938,045	4.3010	-0.22%
2018-08-22	0	4.600	4.580	4.600	4.440	4.620	3,768,000	17,100,210	4.5383	4.226	4.208	4.226	4.079	4.245	4,101,070	4.1697	0.00%
2018-08-21	0	4.600	4.600	4.620	4.380	4.600	3,901,000	17,624,000	4.5178	4.226	4.226	4.245	4.024	4.226	4,245,826	4.1509	3.14%
2018-08-20	0	4.460	4.460	4.480	4.370	4.490	3,003,000	13,294,420	4.4270	4.098	4.098	4.116	4.015	4.125	3,268,448	4.0675	0.68%
2018-08-17	0	4.430	4.430	4.460	4.370	4.500	3,695,000	16,334,090	4.4206	4.070	4.070	4.098	4.015	4.135	4,021,617	4.0616	0.23%
2018-08-16	0	4.420	4.410	4.420	4.390	4.520	2,778,000	12,322,310	4.4357	4.061	4.052	4.061	4.033	4.153	3,023,559	4.0754	-1.12%
2018-08-15	0	4.470	4.470	4.490	4.430	4.630	3,959,000	17,722,100	4.4764	4.107	4.107	4.125	4.070	4.254	4,308,953	4.1129	-3.25%
2018-08-14	0	4.620	4.620	4.630	4.510	4.670	2,871,000	13,135,320	4.5752	4.245	4.245	4.254	4.144	4.291	3,124,780	4.2036	-1.49%
2018-08-13	0	4.690	4.680	4.690	4.580	4.760	2,971,000	13,784,730	4.6398	4.309	4.300	4.309	4.208	4.373	3,233,620	4.2629	-2.09%
2018-08-10	0	4.790	4.780	4.790	4.710	4.830	4,188,000	20,043,860	4.7860	4.401	4.392	4.401	4.327	4.438	4,558,196	4.3973	0.21%
2018-08-09	0	4.780	4.760	4.780	4.640	4.790	4,173,000	19,705,600	4.7222	4.392	4.373	4.392	4.263	4.401	4,541,870	4.3387	2.14%
2018-08-08	0	4.680	4.670	4.680	4.650	4.740	3,651,000	17,124,450	4.6903	4.300	4.291	4.300	4.272	4.355	3,973,728	4.3094	0.43%
2018-08-07	0	4.660	4.660	4.680	4.560	4.660	4,370,000	20,181,120	4.6181	4.282	4.282	4.300	4.190	4.282	4,756,283	4.2430	1.97%
2018-08-06	0	4.570	4.560	4.570	4.430	4.640	2,799,000	12,782,880	4.5669	4.199	4.190	4.199	4.070	4.263	3,046,416	4.1960	0.22%
2018-08-03	0	4.560	4.550	4.560	4.510	4.630	3,105,000	14,136,220	4.5527	4.190	4.180	4.190	4.144	4.254	3,379,464	4.1830	-0.87%
2018-08-02	0	4.600	4.590	4.600	4.570	4.720	2,824,000	13,072,150	4.6289	4.226	4.217	4.226	4.199	4.337	3,073,626	4.2530	-1.92%
2018-08-01	0	4.690	4.680	4.690	4.650	4.830	2,779,000	13,124,160	4.7226	4.309	4.300	4.309	4.272	4.438	3,024,648	4.3391	-2.09%
2018-07-31	0	4.790	4.780	4.790	4.730	4.850	2,943,000	14,041,420	4.7711	4.401	4.392	4.401	4.346	4.456	3,203,145	4.3836	-0.83%
2018-07-30	0	4.830	4.820	4.830	4.770	4.880	2,284,000	10,993,850	4.8134	4.438	4.429	4.438	4.383	4.484	2,485,893	4.4225	-0.62%
2018-07-27	0	4.860	4.850	4.860	4.780	4.900	2,534,000	12,243,840	4.8318	4.465	4.456	4.465	4.392	4.502	2,757,991	4.4394	0.62%
2018-07-26	0	4.830	4.830	4.850	4.770	4.900	2,179,000	10,540,330	4.8372	4.438	4.438	4.456	4.383	4.502	2,371,611	4.4444	-0.21%
2018-07-25	0	4.840	4.830	4.840	4.780	4.840	3,018,000	14,571,980	4.8284	4.447	4.438	4.447	4.392	4.447	3,284,774	4.4362	0.21%
2018-07-24	0	4.830	4.820	4.830	4.640	4.860	3,156,000	15,177,350	4.8090	4.438	4.429	4.438	4.263	4.465	3,434,973	4.4185	5.46%
2018-07-23	0	4.580	4.580	4.590	4.510	4.600	1,901,000	8,693,790	4.5733	4.208	4.208	4.217	4.144	4.226	2,069,038	4.2019	0.88%
2018-07-20	0	4.540	4.540	4.560	4.350	4.550	2,011,000	8,983,330	4.4671	4.171	4.171	4.190	3.997	4.180	2,188,761	4.1043	1.11%
2018-07-19	0	4.490	4.490	4.500	4.450	4.540	1,655,000	7,415,430	4.4806	4.125	4.125	4.135	4.089	4.171	1,801,293	4.1167	-0.44%
2018-07-18	0	4.510	4.500	4.550	4.410	4.600	2,909,000	13,043,870	4.4840	4.144	4.135	4.180	4.052	4.226	3,166,139	4.1198	-0.44%
2018-07-17	0	4.530	4.520	4.530	4.460	4.540	3,195,000	14,371,310	4.4981	4.162	4.153	4.162	4.098	4.171	3,477,420	4.1328	-0.44%
2018-07-16	0	4.550	4.550	4.560	4.470	4.600	1,685,000	7,624,570	4.5250	4.180	4.180	4.190	4.107	4.226	1,833,944	4.1575	0.00%
2018-07-13	0	4.550	4.540	4.550	4.500	4.590	2,549,000	11,641,930	4.5673	4.180	4.171	4.180	4.135	4.217	2,774,317	4.1963	0.00%
2018-07-12	0	4.550	4.550	4.560	4.300	4.580	4,118,000	18,533,920	4.5007	4.180	4.180	4.190	3.951	4.208	4,482,008	4.1352	2.25%
2018-07-11	0	4.450	4.450	4.470	4.180	4.470	4,519,000	19,635,610	4.3451	4.089	4.089	4.107	3.841	4.107	4,918,454	3.9922	0.00%
2018-07-10	0	4.450	4.430	4.450	4.420	4.640	2,681,000	12,121,500	4.5213	4.089	4.070	4.089	4.061	4.263	2,917,985	4.1541	-3.05%
2018-07-09	0	4.590	4.580	4.590	4.550	4.660	3,666,000	16,859,960	4.5990	4.217	4.208	4.217	4.180	4.282	3,990,054	4.2255	0.44%
2018-07-06	0	4.570	4.560	4.570	4.500	4.660	5,246,000	23,796,230	4.5361	4.199	4.190	4.199	4.135	4.282	5,709,717	4.1677	-0.65%
2018-07-05	0	4.600	4.600	4.610	4.490	4.660	2,891,000	13,264,270	4.5881	4.226	4.226	4.236	4.125	4.282	3,146,548	4.2155	0.22%
2018-07-04	0	4.590	4.590	4.600	4.470	4.690	2,500,000	11,395,900	4.5584	4.217	4.217	4.226	4.107	4.309	2,720,986	4.1882	-0.65%
2018-07-03	0	4.620	4.620	4.630	4.450	4.630	4,225,000	19,211,620	4.5471	4.245	4.245	4.254	4.089	4.254	4,598,466	4.1778	-2.53%
2018-06-29	0	4.740	4.740	4.750	4.510	4.750	2,306,000	10,765,300	4.6684	4.355	4.355	4.364	4.144	4.364	2,509,837	4.2892	5.10%
2018-06-28	0	4.510	4.500	4.510	4.450	4.630	2,109,000	9,601,600	4.5527	4.144	4.135	4.144	4.089	4.254	2,295,424	4.1829	-1.74%
2018-06-27	0	4.590	4.460	4.590	4.410	4.660	4,691,500	21,271,180	4.5340	4.217	4.098	4.217	4.052	4.282	5,106,202	4.1658	-1.50%
2018-06-26	0	4.660	4.660	4.670	4.480	4.850	5,511,000	25,374,320	4.6043	4.282	4.282	4.291	4.116	4.456	5,998,141	4.2304	-3.52%
2018-06-25	0	4.830	4.830	4.840	4.750	5.040	2,955,000	14,537,810	4.9197	4.438	4.438	4.447	4.364	4.631	3,216,205	4.5202	-3.98%
2018-06-22	0	5.030	5.030	5.040	4.920	5.090	4,037,000	20,222,860	5.0094	4.621	4.621	4.631	4.520	4.677	4,393,848	4.6025	-0.20%
2018-06-21	0	5.040	5.040	5.050	4.990	5.200	7,157,047	36,348,126	5.0786	4.631	4.631	4.640	4.585	4.778	7,789,689	4.6662	-0.98%
2018-06-20	0	5.090	5.090	5.100	4.890	5.090	5,171,000	25,851,100	4.9992	4.677	4.677	4.686	4.493	4.677	5,628,087	4.5932	1.80%
2018-06-19	0	5.000	5.000	5.020	4.830	5.200	8,260,000	41,352,250	5.0063	4.594	4.594	4.612	4.438	4.778	8,990,137	4.5997	-3.47%
2018-06-15	0	5.180	5.130	5.180	5.100	5.270	24,238,549	125,549,540	5.1797	4.759	4.713	4.759	4.686	4.842	26,381,100	4.7591	-1.89%
2018-06-14	0	5.280	5.280	5.290	5.210	5.350	5,763,000	30,483,355	5.2895	4.851	4.851	4.860	4.787	4.915	6,272,417	4.8599	-1.12%
2018-06-13	0	5.340	5.300	5.340	5.200	5.450	13,296,000	71,270,680	5.3603	4.906	4.870	4.906	4.778	5.007	14,471,291	4.9250	-1.84%
2018-06-12	0	5.440	5.440	5.450	5.360	5.530	8,465,566	45,868,209	5.4182	4.998	4.998	5.007	4.925	5.081	9,213,874	4.9782	-0.37%
2018-06-11	0	5.460	5.450	5.460	5.330	5.560	7,258,000	39,640,915	5.4617	5.017	5.007	5.017	4.897	5.108	7,899,566	5.0181	0.74%
2018-06-08	0	5.420	5.400	5.410	5.360	5.480	5,445,000	29,470,310	5.4124	4.980	4.961	4.971	4.925	5.035	5,926,307	4.9728	0.37%
2018-06-07	0	5.400	5.400	5.480	5.380	5.530	5,826,000	31,768,505	5.4529	4.961	4.961	5.035	4.943	5.081	6,340,985	5.0100	-0.92%
2018-06-06	0	5.450	5.450	5.480	5.360	5.580	6,891,000	37,667,190	5.4661	5.007	5.007	5.035	4.925	5.127	7,500,125	5.0222	0.18%
2018-06-05	0	5.440	5.430	5.440	5.300	5.720	15,460,000	85,082,070	5.5034	4.998	4.989	4.998	4.870	5.255	16,826,577	5.0564	-2.68%
2018-06-04	0	5.590	5.580	5.600	4.940	5.710	32,362,000	175,348,590	5.4183	5.136	5.127	5.145	4.539	5.246	35,222,618	4.9783	13.85%
2018-06-01	0	4.910	4.910	4.920	4.810	5.000	7,012,000	34,479,810	4.9173	4.511	4.511	4.520	4.419	4.594	7,631,821	4.5179	2.08%
2018-05-31	0	4.910	4.890	4.930	4.800	4.930	4,778,000	23,216,940	4.8591	4.419	4.401	4.437	4.320	4.437	5,308,464	4.3736	1.45%
2018-05-30	0	4.840	4.810	4.840	4.680	4.880	5,473,000	26,261,160	4.7983	4.356	4.329	4.356	4.212	4.392	6,080,624	4.3188	-1.02%
2018-05-29	0	4.890	4.890	4.900	4.850	4.970	5,677,000	27,871,560	4.9096	4.401	4.401	4.410	4.365	4.473	6,307,272	4.4190	-0.61%
2018-05-28	0	4.920	4.910	4.940	4.880	5.050	5,657,000	27,856,790	4.9243	4.428	4.419	4.446	4.392	4.545	6,285,052	4.4322	-1.01%
2018-05-25	0	4.970	4.950	4.970	4.870	5.010	6,992,000	34,641,485	4.9544	4.473	4.455	4.473	4.383	4.509	7,768,266	4.4594	1.43%
2018-05-24	0	4.900	4.880	4.900	4.860	4.950	5,321,000	26,102,680	4.9056	4.410	4.392	4.410	4.374	4.455	5,911,749	4.4154	-0.81%
2018-05-23	0	4.940	4.930	4.940	4.630	5.170	9,040,000	44,550,670	4.9282	4.446	4.437	4.446	4.167	4.653	10,043,640	4.4357	2.07%
2018-05-21	0	4.840	4.820	4.840	4.810	4.860	3,620,000	17,516,260	4.8387	4.356	4.338	4.356	4.329	4.374	4,021,900	4.3552	0.41%
2018-05-18	0	4.820	4.820	4.830	4.760	4.860	4,018,000	19,368,460	4.8204	4.338	4.338	4.347	4.284	4.374	4,464,087	4.3387	0.42%
2018-05-17	0	4.800	4.790	4.800	4.790	4.890	3,566,000	17,196,740	4.8224	4.320	4.311	4.320	4.311	4.401	3,961,905	4.3405	0.00%
2018-05-16	0	4.800	4.800	4.810	4.730	4.820	3,812,000	18,226,930	4.7815	4.320	4.320	4.329	4.257	4.338	4,235,216	4.3037	0.21%
2018-05-15	0	4.790	4.770	4.800	4.750	4.920	6,345,000	30,498,800	4.8067	4.311	4.293	4.320	4.275	4.428	7,049,435	4.3264	-2.64%
2018-05-14	0	4.920	4.910	4.920	4.870	4.920	4,260,000	20,835,600	4.8910	4.428	4.419	4.428	4.383	4.428	4,732,954	4.4022	1.23%
2018-05-11	0	4.860	4.860	4.870	4.840	4.890	3,669,000	17,875,870	4.8721	4.374	4.374	4.383	4.356	4.401	4,076,340	4.3853	0.21%
2018-05-10	0	4.850	4.830	4.860	4.820	4.940	3,874,000	18,862,410	4.8690	4.365	4.347	4.374	4.338	4.446	4,304,100	4.3824	-1.02%
2018-05-09	0	4.900	4.880	4.910	4.840	4.980	4,659,000	22,841,130	4.9026	4.410	4.392	4.419	4.356	4.482	5,176,252	4.4127	0.20%
2018-05-08	0	4.890	4.880	4.900	4.820	4.910	4,506,000	22,036,945	4.8906	4.401	4.392	4.410	4.338	4.419	5,006,266	4.4019	1.45%
2018-05-07	0	4.820	4.820	4.850	4.810	4.950	19,076,000	85,264,220	4.4697	4.338	4.338	4.365	4.329	4.455	21,193,857	4.0231	0.63%
2018-05-04	0	4.790	4.750	4.770	4.750	4.950	3,482,000	16,885,960	4.8495	4.311	4.275	4.293	4.275	4.455	3,868,579	4.3649	-1.64%
2018-05-03	0	4.870	4.840	4.860	4.810	4.940	2,983,000	14,521,935	4.8682	4.383	4.356	4.374	4.329	4.446	3,314,179	4.3818	-1.22%
2018-05-02	0	4.930	4.890	4.940	4.810	4.940	3,407,000	16,608,525	4.8748	4.437	4.401	4.446	4.329	4.446	3,785,252	4.3877	-0.20%
2018-04-30	0	4.940	4.930	4.940	4.860	5.000	2,430,000	11,953,640	4.9192	4.446	4.437	4.446	4.374	4.500	2,699,784	4.4276	0.41%
2018-04-27	0	4.920	4.910	4.930	4.780	5.080	4,311,000	21,103,710	4.8953	4.428	4.419	4.437	4.302	4.572	4,789,616	4.4061	1.65%
2018-04-26	0	4.840	4.810	4.840	4.710	4.870	3,660,000	17,554,130	4.7962	4.356	4.329	4.356	4.239	4.383	4,066,341	4.3169	1.26%
2018-04-25	0	4.780	4.780	4.800	4.660	4.890	4,404,000	20,962,190	4.7598	4.302	4.302	4.320	4.194	4.401	4,892,941	4.2842	0.84%
2018-04-24	0	4.740	4.720	4.750	4.680	4.750	3,085,000	14,559,980	4.7196	4.266	4.248	4.275	4.212	4.275	3,427,503	4.2480	1.50%
2018-04-23	0	4.670	4.640	4.680	4.590	4.680	3,089,000	14,324,340	4.6372	4.203	4.176	4.212	4.131	4.212	3,431,947	4.1738	0.86%
2018-04-20	0	4.630	4.600	4.630	4.600	4.700	2,892,000	13,444,210	4.6488	4.167	4.140	4.167	4.140	4.230	3,213,076	4.1842	-1.28%
2018-04-19	0	4.690	4.680	4.690	4.620	4.700	2,792,000	13,066,270	4.6799	4.221	4.212	4.221	4.158	4.230	3,101,974	4.2122	0.64%
2018-04-18	0	4.660	4.630	4.690	4.550	4.730	3,270,000	15,115,480	4.6225	4.194	4.167	4.221	4.095	4.257	3,633,042	4.1606	-0.64%
2018-04-17	0	4.690	4.670	4.680	4.630	4.770	3,209,000	15,091,450	4.7029	4.221	4.203	4.212	4.167	4.293	3,565,270	4.2329	0.43%
2018-04-16	0	4.670	4.660	4.670	4.640	4.810	2,626,000	12,312,580	4.6887	4.203	4.194	4.203	4.176	4.329	2,917,544	4.2202	-1.68%
2018-04-13	0	4.750	4.750	4.780	4.730	4.800	424,000	2,020,305	4.7649	4.275	4.275	4.302	4.257	4.320	471,073	4.2887	-0.84%
2018-04-12	0	4.790	4.790	4.800	4.710	4.820	643,000	3,063,730	4.7647	4.311	4.311	4.320	4.239	4.338	714,387	4.2886	0.42%
2018-04-11	0	4.770	4.790	4.800	4.720	4.890	1,488,000	7,108,150	4.7770	4.293	4.311	4.320	4.248	4.401	1,653,201	4.2996	-0.63%
2018-04-10	0	4.800	4.800	4.810	4.650	4.810	1,392,000	6,634,370	4.7661	4.320	4.320	4.329	4.185	4.329	1,546,543	4.2898	3.23%
2018-04-09	0	4.650	4.690	4.710	4.570	4.720	1,980,000	9,209,560	4.6513	4.185	4.221	4.239	4.113	4.248	2,199,824	4.1865	0.43%
2018-04-06	0	4.630	4.630	4.650	4.570	4.730	1,092,000	5,066,400	4.6396	4.167	4.167	4.185	4.113	4.257	1,213,236	4.1759	-0.43%
2018-04-04	0	4.650	4.650	4.670	4.650	4.820	1,488,000	7,033,750	4.7270	4.185	4.185	4.203	4.185	4.338	1,653,201	4.2546	-3.33%
2018-04-03	0	4.810	4.760	4.790	4.690	4.900	1,560,000	7,427,340	4.7611	4.329	4.284	4.311	4.221	4.410	1,733,194	4.2853	-2.24%
2018-03-29	0	4.920	4.910	4.920	4.720	4.930	3,759,000	18,112,750	4.8185	4.428	4.419	4.428	4.248	4.437	4,176,332	4.3370	1.03%
2018-03-28	0	4.870	4.850	4.860	4.850	5.010	2,270,047	11,229,228	4.9467	4.383	4.365	4.374	4.365	4.509	2,522,072	4.4524	-2.21%
2018-03-27	0	4.980	4.960	4.980	4.820	5.010	3,695,010	18,298,719	4.9523	4.482	4.464	4.482	4.338	4.509	4,105,238	4.4574	2.68%
2018-03-26	0	4.850	4.860	4.870	4.650	4.870	3,910,000	18,618,650	4.7618	4.365	4.374	4.383	4.185	4.383	4,344,096	4.2860	0.00%
2018-03-23	0	4.850	4.850	4.860	4.680	4.860	4,534,000	21,712,690	4.7889	4.365	4.365	4.374	4.212	4.374	5,037,374	4.3103	-3.58%
2018-03-22	0	5.030	5.050	5.070	4.860	5.100	5,096,000	25,415,560	4.9874	4.527	4.545	4.563	4.374	4.590	5,661,769	4.4890	-0.79%
2018-03-21	0	5.070	5.080	5.090	5.010	5.240	3,873,000	19,894,680	5.1368	4.563	4.572	4.581	4.509	4.716	4,302,989	4.6235	-1.36%
2018-03-20	0	5.140	5.140	5.160	4.850	5.160	7,955,000	40,070,330	5.0371	4.626	4.626	4.644	4.365	4.644	8,838,181	4.5338	4.05%
2018-03-19	0	4.940	4.950	4.960	4.870	5.020	2,551,000	12,587,090	4.9342	4.446	4.455	4.464	4.383	4.518	2,834,217	4.4411	-1.59%
2018-03-16	0	5.020	5.010	5.080	4.950	5.250	4,987,000	25,630,590	5.1395	4.518	4.509	4.572	4.455	4.725	5,540,667	4.6259	-2.71%
2018-03-15	0	5.160	5.160	5.180	4.980	5.310	7,440,000	38,585,800	5.1863	4.644	4.644	4.662	4.482	4.779	8,266,004	4.6680	3.61%
2018-03-14	0	4.980	4.980	4.990	4.840	5.040	2,762,000	13,781,080	4.9895	4.482	4.482	4.491	4.356	4.536	3,068,643	4.4909	1.22%
2018-03-13	0	4.920	4.920	4.930	4.760	4.930	3,420,000	16,615,190	4.8582	4.428	4.428	4.437	4.284	4.437	3,799,696	4.3728	3.80%
2018-03-12	0	4.740	4.740	4.750	4.710	4.850	2,128,000	10,129,230	4.7600	4.266	4.266	4.275	4.239	4.365	2,364,255	4.2843	0.85%
2018-03-09	0	4.700	4.690	4.710	4.640	4.850	3,000,000	14,270,010	4.7567	4.230	4.221	4.239	4.176	4.365	3,333,066	4.2813	1.73%
2018-03-08	0	4.620	4.610	4.630	4.510	4.700	3,546,000	16,418,290	4.6301	4.158	4.149	4.167	4.059	4.230	3,939,684	4.1674	0.87%
2018-03-07	0	4.580	4.590	4.600	4.440	4.620	4,050,000	18,289,870	4.5160	4.122	4.131	4.140	3.996	4.158	4,499,639	4.0647	-0.65%
2018-03-06	0	4.610	4.610	4.620	4.570	4.670	2,223,000	10,234,040	4.6037	4.149	4.149	4.158	4.113	4.203	2,469,802	4.1437	1.10%
2018-03-05	0	4.560	4.560	4.570	4.560	4.690	1,911,000	8,774,980	4.5918	4.104	4.104	4.113	4.104	4.221	2,123,163	4.1330	-0.44%
2018-03-02	0	4.580	4.580	4.600	4.540	4.630	1,495,000	6,849,250	4.5814	4.122	4.122	4.140	4.086	4.167	1,660,978	4.1236	-1.93%
2018-03-01	0	4.670	4.640	4.680	4.600	4.740	3,146,000	14,664,390	4.6613	4.203	4.176	4.212	4.140	4.266	3,495,275	4.1955	1.52%
2018-02-28	0	4.600	4.600	4.620	4.500	4.660	2,051,000	9,416,920	4.5914	4.140	4.140	4.158	4.050	4.194	2,278,706	4.1326	-1.29%
2018-02-27	0	4.660	4.630	4.660	4.600	4.880	4,360,000	20,385,690	4.6756	4.194	4.167	4.194	4.140	4.392	4,844,056	4.2084	-3.12%
2018-02-26	0	4.810	4.820	4.830	4.780	4.930	3,266,000	15,723,830	4.8144	4.329	4.338	4.347	4.302	4.437	3,628,598	4.3333	-1.64%
2018-02-23	0	4.890	4.900	4.910	4.830	5.040	3,693,000	18,175,150	4.9215	4.401	4.410	4.419	4.347	4.536	4,103,005	4.4297	1.24%
2018-02-22	0	4.830	4.830	4.850	4.780	4.940	2,796,000	13,550,230	4.8463	4.347	4.347	4.365	4.302	4.446	3,106,418	4.3620	-1.43%
2018-02-21	0	4.900	4.890	4.900	4.640	5.060	9,103,000	44,779,520	4.9192	4.410	4.401	4.410	4.176	4.554	10,113,634	4.4276	4.70%
2018-02-20	0	4.680	4.660	4.670	4.610	4.740	2,203,000	10,315,300	4.6824	4.212	4.194	4.203	4.149	4.266	2,447,582	4.2145	-0.64%
2018-02-15	0	4.710	4.690	4.700	4.680	4.900	6,162,000	29,248,120	4.7465	4.239	4.221	4.230	4.212	4.410	6,846,118	4.2722	-1.67%
2018-02-14	0	4.790	4.790	4.800	4.630	4.800	2,421,000	11,435,480	4.7235	4.311	4.311	4.320	4.167	4.320	2,689,784	4.2514	0.63%
2018-02-13	0	4.760	4.720	4.760	4.650	4.900	7,252,000	34,761,130	4.7933	4.284	4.248	4.284	4.185	4.410	8,057,132	4.3143	0.21%
2018-02-12	0	4.750	4.720	4.760	4.610	4.830	3,698,000	17,560,390	4.7486	4.275	4.248	4.284	4.149	4.347	4,108,560	4.2741	0.42%
2018-02-09	0	4.730	4.740	4.750	4.520	4.740	12,964,000	60,212,750	4.6446	4.257	4.266	4.275	4.068	4.266	14,403,290	4.1805	-2.87%
2018-02-08	0	4.870	4.870	4.880	4.600	4.900	5,191,000	24,753,520	4.7685	4.383	4.383	4.392	4.140	4.410	5,767,316	4.2920	1.67%
2018-02-07	0	4.790	4.720	4.790	4.680	5.280	10,188,000	50,009,090	4.9086	4.311	4.248	4.311	4.212	4.752	11,319,093	4.4181	-4.58%
2018-02-06	0	5.020	5.040	5.050	4.640	5.280	20,190,000	99,452,030	4.9258	4.518	4.536	4.545	4.176	4.752	22,431,536	4.4336	-5.82%
2018-02-05	0	5.330	5.350	5.360	4.900	5.520	10,616,000	55,890,110	5.2647	4.797	4.815	4.824	4.410	4.968	11,794,610	4.7386	-0.19%
2018-02-02	0	5.340	5.290	5.300	5.200	5.620	9,304,000	50,175,060	5.3928	4.806	4.761	4.770	4.680	5.058	10,336,949	4.8540	-2.20%
2018-02-01	0	5.460	5.460	5.470	5.340	5.750	24,122,000	133,540,770	5.5361	4.914	4.914	4.923	4.806	5.175	26,800,075	4.9829	5.00%
2018-01-31	0	5.200	5.180	5.200	5.030	5.280	7,244,000	37,287,390	5.1473	4.680	4.662	4.680	4.527	4.752	8,048,244	4.6330	-1.70%
2018-01-30	0	5.290	5.280	5.290	5.150	5.400	6,569,000	34,748,180	5.2897	4.761	4.752	4.761	4.635	4.860	7,298,304	4.7611	-0.38%
2018-01-29	0	5.310	5.310	5.350	5.130	5.640	12,299,000	65,519,290	5.3272	4.779	4.779	4.815	4.617	5.076	13,664,461	4.7949	-4.15%
2018-01-26	0	5.540	5.520	5.530	5.350	5.960	17,540,000	98,156,880	5.5962	4.986	4.968	4.977	4.815	5.364	19,487,327	5.0370	-2.64%
2018-01-25	0	5.690	5.700	5.720	5.570	6.050	8,397,000	47,897,880	5.7042	5.121	5.130	5.148	5.013	5.445	9,329,252	5.1342	-3.56%
2018-01-24	0	5.900	5.900	5.910	5.540	6.300	18,864,000	112,068,780	5.9409	5.310	5.310	5.319	4.986	5.670	20,958,321	5.3472	-2.96%
2018-01-23	0	6.080	6.080	6.090	5.880	6.640	35,574,500	222,270,365	6.2480	5.472	5.472	5.481	5.292	5.976	39,524,055	5.6237	0.66%
2018-01-22	0	6.040	6.030	6.070	5.080	6.130	44,871,500	253,538,285	5.6503	5.436	5.427	5.463	4.572	5.517	49,853,228	5.0857	19.13%
2018-01-19	0	5.070	5.060	5.070	4.800	5.420	27,012,000	137,460,410	5.0889	4.563	4.554	4.563	4.320	4.878	30,010,929	4.5803	-1.93%
2018-01-18	0	5.170	5.150	5.180	4.850	5.470	68,188,500	348,754,245	5.1146	4.653	4.635	4.662	4.365	4.923	75,758,930	4.6035	10.00%
2018-01-17	0	4.700	4.710	4.720	4.010	4.720	72,137,500	323,526,860	4.4849	4.230	4.239	4.248	3.609	4.248	80,146,356	4.0367	17.50%
2018-01-16	0	4.000	4.000	4.010	3.990	4.060	79,772,000	319,115,990	4.0004	3.600	3.600	3.609	3.591	3.654	88,628,454	3.6006