Prices and Webb-site Total Returns

CHINA BESTSTUDY EDUCATION GROUP: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-16	2.395	2.385	2.395	2.365	2.430	568,576	1,362,570	2.3965	2.395	2.385	2.395	2.365	2.430	568,576	2.3965	0.42%
2026-10-15	2.385	2.380	2.390	2.330	2.445	820,000	1,956,435	2.3859	2.385	2.380	2.390	2.330	2.445	820,000	2.3859	-2.25%
2026-10-14	2.440	2.440	2.445	2.400	2.440	151,000	364,780	2.4158	2.440	2.440	2.445	2.400	2.440	151,000	2.4158	1.04%
2026-10-13	2.415	2.415	2.425	2.375	2.440	249,000	598,465	2.4035	2.415	2.415	2.425	2.375	2.440	249,000	2.4035	0.21%
2026-10-12	2.410	2.410	2.415	2.355	2.420	600,014	1,431,973	2.3866	2.410	2.410	2.415	2.355	2.420	600,014	2.3866	1.05%
2026-10-09	2.385	2.385	2.395	2.315	2.400	1,077,000	2,537,215	2.3558	2.385	2.385	2.395	2.315	2.400	1,077,000	2.3558	1.49%
2026-10-08	2.350	2.320	2.350	2.275	2.350	579,500	1,337,262	2.3076	2.350	2.320	2.350	2.275	2.350	579,500	2.3076	1.73%
2026-10-07	2.310	2.305	2.310	2.310	2.420	410,000	957,226	2.3347	2.310	2.305	2.310	2.310	2.420	410,000	2.3347	-6.10%
2026-10-06	2.460	2.410	2.460	2.395	2.460	514,132	1,238,636	2.4092	2.460	2.410	2.460	2.395	2.460	514,132	2.4092	2.29%
2026-10-05	2.405	2.400	2.405	2.370	2.420	759,500	1,821,255	2.3980	2.405	2.400	2.405	2.370	2.420	759,500	2.3980	1.48%
2026-10-02	2.370	2.370	2.380	2.365	2.540	666,000	1,634,145	2.4537	2.370	2.370	2.380	2.365	2.540	666,000	2.4537	-7.60%
2026-09-30	2.565	2.560	2.570	2.495	2.575	393,000	1,002,300	2.5504	2.565	2.560	2.570	2.495	2.575	393,000	2.5504	2.19%
2026-09-29	2.510	2.510	2.515	2.455	2.555	3,187,000	7,958,137	2.4971	2.510	2.510	2.515	2.455	2.555	3,187,000	2.4971	0.20%
2026-09-28	2.505	2.500	2.505	2.410	2.525	3,107,000	7,664,205	2.4668	2.505	2.500	2.505	2.410	2.525	3,107,000	2.4668	0.20%
2026-09-25	2.500	2.500	2.505	2.485	2.570	1,735,000	4,384,460	2.5271	2.500	2.500	2.505	2.485	2.570	1,735,000	2.5271	-0.60%
2026-09-24	2.515	2.515	2.520	2.400	2.550	408,000	1,016,450	2.4913	2.515	2.515	2.520	2.400	2.550	408,000	2.4913	0.80%
2026-09-23	2.495	2.490	2.495	2.455	2.505	491,000	1,217,520	2.4797	2.495	2.490	2.495	2.455	2.505	491,000	2.4797	-0.20%
2026-09-22	2.500	2.490	2.500	2.400	2.565	350,095	871,980	2.4907	2.500	2.490	2.500	2.400	2.565	350,095	2.4907	0.00%
2026-09-21	2.500	2.490	2.500	2.365	2.500	865,000	2,113,825	2.4437	2.500	2.490	2.500	2.365	2.500	865,000	2.4437	0.60%
2026-09-18	2.485	2.405	2.485	2.360	2.510	903,000	2,228,125	2.4675	2.485	2.405	2.485	2.360	2.510	903,000	2.4675	5.30%
2026-09-17	2.360	2.360	2.385	2.240	2.390	542,908	1,269,312	2.3380	2.360	2.360	2.385	2.240	2.390	542,908	2.3380	2.61%
2026-09-16	2.300	2.300	2.305	2.220	2.415	1,633,000	3,690,805	2.2601	2.300	2.300	2.305	2.220	2.415	1,633,000	2.2601	-2.13%
2026-09-15	2.350	2.350	2.400	2.350	2.550	2,262,000	5,411,365	2.3923	2.350	2.350	2.400	2.350	2.550	2,262,000	2.3923	-6.19%
2026-09-14	2.685	2.685	2.690	2.595	2.690	789,000	2,106,885	2.6703	2.505	2.505	2.510	2.421	2.510	845,695	2.4913	3.07%
2026-09-11	2.605	2.605	2.625	2.540	2.635	742,000	1,921,300	2.5894	2.430	2.430	2.449	2.370	2.458	795,317	2.4158	-2.07%
2026-09-10	2.660	2.630	2.660	2.570	2.660	627,015	1,629,730	2.5992	2.482	2.454	2.482	2.398	2.482	672,070	2.4249	1.53%
2026-09-09	2.620	2.620	2.625	2.620	2.650	324,000	851,500	2.6281	2.444	2.444	2.449	2.444	2.472	347,281	2.4519	-0.95%
2026-09-08	2.645	2.640	2.645	2.645	2.695	448,000	1,196,160	2.6700	2.468	2.463	2.468	2.468	2.514	480,192	2.4910	-1.67%
2026-09-07	2.690	2.685	2.690	2.650	2.740	321,000	860,225	2.6798	2.510	2.505	2.510	2.472	2.556	344,066	2.5002	-0.37%
2026-09-04	2.700	2.700	2.705	2.655	2.715	1,620,000	4,363,745	2.6937	2.519	2.519	2.524	2.477	2.533	1,736,407	2.5131	0.00%
2026-09-03	2.700	2.700	2.735	2.690	2.830	1,271,659	3,483,952	2.7397	2.519	2.519	2.552	2.510	2.640	1,363,036	2.5560	-3.57%
2026-09-02	2.800	2.780	2.800	2.740	2.815	1,313,000	3,663,305	2.7900	2.612	2.594	2.612	2.556	2.626	1,407,347	2.6030	1.82%
2026-09-01	2.750	2.750	2.775	2.700	2.805	1,000,000	2,722,725	2.7227	2.566	2.566	2.589	2.519	2.617	1,071,856	2.5402	-1.96%
2026-08-31	2.805	2.805	2.810	2.800	2.930	1,117,000	3,191,885	2.8576	2.617	2.617	2.622	2.612	2.734	1,197,263	2.6660	-4.27%
2026-08-28	2.930	2.930	2.935	2.910	3.150	2,118,000	6,312,105	2.9802	2.734	2.734	2.738	2.715	2.939	2,270,192	2.7804	-7.13%
2026-08-27	3.155	3.135	3.175	3.125	3.190	385,000	1,211,140	3.1458	2.943	2.925	2.962	2.916	2.976	412,665	2.9349	-1.10%
2026-08-26	3.190	3.170	3.210	3.190	3.275	920,000	2,973,845	3.2324	2.976	2.957	2.995	2.976	3.055	986,108	3.0157	-1.54%
2026-08-25	3.240	3.240	3.245	3.185	3.280	564,000	1,818,980	3.2251	3.023	3.023	3.027	2.971	3.060	604,527	3.0089	0.62%
2026-08-24	3.220	3.200	3.230	3.160	3.255	496,859	1,591,637	3.2034	3.004	2.985	3.013	2.948	3.037	532,561	2.9886	-1.68%
2026-08-21	3.275	3.270	3.275	3.200	3.310	1,451,000	4,727,880	3.2584	3.055	3.051	3.055	2.985	3.088	1,555,263	3.0399	4.30%
2026-08-20	3.140	3.140	3.150	3.100	3.185	896,940	2,818,138	3.1419	2.929	2.929	2.939	2.892	2.971	961,391	2.9313	0.00%
2026-08-19	3.140	3.130	3.140	3.090	3.155	248,298	773,268	3.1143	2.929	2.920	2.929	2.883	2.943	266,140	2.9055	0.32%
2026-08-18	3.130	3.130	3.140	3.090	3.130	235,000	733,575	3.1216	2.920	2.920	2.929	2.883	2.920	251,886	2.9123	-0.63%
2026-08-17	3.150	3.130	3.150	3.070	3.150	105,000	328,375	3.1274	2.939	2.920	2.939	2.864	2.939	112,545	2.9177	0.80%
2026-08-14	3.125	3.115	3.125	3.110	3.190	118,000	368,890	3.1262	2.916	2.906	2.916	2.902	2.976	126,479	2.9166	-0.48%
2026-08-13	3.140	3.115	3.150	3.140	3.230	211,000	667,605	3.1640	2.929	2.906	2.939	2.929	3.013	226,162	2.9519	-1.87%
2026-08-12	3.200	3.180	3.230	3.180	3.250	72,000	230,015	3.1947	2.985	2.967	3.013	2.967	3.032	77,174	2.9805	-0.62%
2026-08-11	3.220	3.220	3.245	3.205	3.300	188,000	611,660	3.2535	3.004	3.004	3.027	2.990	3.079	201,509	3.0354	-0.62%
2026-08-10	3.240	3.240	3.260	3.185	3.260	662,000	2,143,970	3.2386	3.023	3.023	3.041	2.971	3.041	709,569	3.0215	0.93%
2026-08-07	3.210	3.190	3.210	3.150	3.235	186,000	594,575	3.1966	2.995	2.976	2.995	2.939	3.018	199,365	2.9823	1.90%
2026-08-06	3.150	3.150	3.180	3.150	3.210	164,000	519,345	3.1667	2.939	2.939	2.967	2.939	2.995	175,784	2.9544	-1.56%
2026-08-05	3.200	3.140	3.200	3.140	3.200	122,000	386,725	3.1699	2.985	2.929	2.985	2.929	2.985	130,766	2.9574	1.75%
2026-08-04	3.145	3.145	3.170	3.130	3.185	256,000	806,865	3.1518	2.934	2.934	2.957	2.920	2.971	274,395	2.9405	-1.10%
2026-08-03	3.180	3.175	3.200	3.170	3.220	177,080	565,361	3.1927	2.967	2.962	2.985	2.957	3.004	189,804	2.9787	-1.55%
2026-07-31	3.230	3.230	3.270	3.220	3.260	162,000	525,640	3.2447	3.013	3.013	3.051	3.004	3.041	173,641	3.0272	-2.12%
2026-07-30	3.300	3.260	3.300	3.160	3.350	2,393,320	7,867,638	3.2873	3.079	3.041	3.079	2.948	3.125	2,565,295	3.0670	4.76%
2026-07-29	3.150	3.120	3.180	3.080	3.180	445,000	1,384,800	3.1119	2.939	2.911	2.967	2.874	2.967	476,976	2.9033	1.29%
2026-07-28	3.110	3.110	3.130	3.100	3.200	519,000	1,624,370	3.1298	2.902	2.902	2.920	2.892	2.985	556,293	2.9200	0.65%
2026-07-27	3.090	3.080	3.100	3.030	3.200	404,000	1,246,940	3.0865	2.883	2.874	2.892	2.827	2.985	433,030	2.8796	1.31%
2026-07-24	3.050	3.000	3.050	2.990	3.090	158,000	477,355	3.0212	2.846	2.799	2.846	2.790	2.883	169,353	2.8187	-0.65%
2026-07-23	3.070	3.030	3.070	3.010	3.100	487,000	1,488,770	3.0570	2.864	2.827	2.864	2.808	2.892	521,994	2.8521	1.66%
2026-07-22	3.020	3.020	3.060	3.010	3.120	302,000	918,870	3.0426	2.818	2.818	2.855	2.808	2.911	323,701	2.8386	-3.21%
2026-07-21	3.120	3.120	3.140	3.120	3.170	129,655	405,764	3.1296	2.911	2.911	2.929	2.911	2.957	138,972	2.9198	-2.19%
2026-07-20	3.190	3.140	3.190	3.140	3.260	312,000	1,002,200	3.2122	2.976	2.929	2.976	2.929	3.041	334,419	2.9968	-1.85%
2026-07-17	3.250	3.180	3.250	3.080	3.250	356,000	1,131,880	3.1794	3.032	2.967	3.032	2.874	3.032	381,581	2.9663	0.93%
2026-07-16	3.220	3.170	3.210	3.200	3.260	406,000	1,303,390	3.2103	3.004	2.957	2.995	2.985	3.041	435,174	2.9951	0.62%
2026-07-15	3.200	3.150	3.200	3.140	3.220	371,000	1,180,620	3.1823	2.985	2.939	2.985	2.929	3.004	397,659	2.9689	0.00%
2026-07-14	3.200	3.200	3.210	3.070	3.240	646,000	2,055,560	3.1820	2.985	2.985	2.995	2.864	3.023	692,419	2.9687	2.56%
2026-07-13	3.120	3.100	3.120	3.110	3.170	230,000	719,180	3.1269	2.911	2.892	2.911	2.902	2.957	246,527	2.9172	-1.89%
2026-07-10	3.180	3.140	3.180	3.120	3.200	331,000	1,046,390	3.1613	2.967	2.929	2.967	2.911	2.985	354,784	2.9494	-0.62%
2026-07-09	3.200	3.190	3.200	3.150	3.250	298,000	951,170	3.1918	2.985	2.976	2.985	2.939	3.032	319,413	2.9779	-1.54%
2026-07-08	3.250	3.210	3.250	3.150	3.280	674,869	2,167,423	3.2116	3.032	2.995	3.032	2.939	3.060	723,363	2.9963	2.52%
2026-07-07	3.170	3.150	3.170	3.100	3.180	368,672	1,162,563	3.1534	2.957	2.939	2.957	2.892	2.967	395,163	2.9420	-0.31%
2026-07-06	3.180	3.130	3.180	3.100	3.190	1,207,174	3,811,022	3.1570	2.967	2.920	2.967	2.892	2.976	1,293,917	2.9453	0.32%
2026-07-03	3.170	3.140	3.170	2.820	3.180	1,983,409	5,994,001	3.0221	2.957	2.929	2.957	2.631	2.967	2,125,929	2.8195	9.31%
2026-07-02	2.900	2.850	2.900	2.800	2.950	2,741,421	7,879,502	2.8742	2.706	2.659	2.706	2.612	2.752	2,938,409	2.6816	1.05%
2026-06-30	2.870	2.820	2.870	2.730	2.880	1,049,000	2,953,215	2.8153	2.678	2.631	2.678	2.547	2.687	1,124,377	2.6265	2.87%
2026-06-29	2.790	2.790	2.810	2.690	2.900	1,243,413	3,421,884	2.7520	2.603	2.603	2.622	2.510	2.706	1,332,760	2.5675	1.45%
2026-06-26	2.750	2.720	2.750	2.620	2.840	1,846,423	5,035,307	2.7271	2.566	2.538	2.566	2.444	2.650	1,979,100	2.5442	-0.36%
2026-06-25	2.760	2.760	2.780	2.750	3.010	2,920,200	8,291,620	2.8394	2.575	2.575	2.594	2.566	2.808	3,130,035	2.6491	-8.31%
2026-06-24	3.010	3.010	3.030	3.000	3.200	2,118,000	6,461,450	3.0507	2.808	2.808	2.827	2.799	2.985	2,270,192	2.8462	-4.14%
2026-06-23	3.140	3.140	3.160	3.060	3.190	1,232,000	3,842,410	3.1188	2.929	2.929	2.948	2.855	2.976	1,320,527	2.9098	-1.57%
2026-06-22	3.190	3.160	3.230	3.000	3.300	2,228,000	6,942,900	3.1162	2.976	2.948	3.013	2.799	3.079	2,388,096	2.9073	-1.24%
2026-06-18	3.230	3.210	3.230	3.140	3.230	2,362,000	7,493,750	3.1726	3.013	2.995	3.013	2.929	3.013	2,531,725	2.9599	0.94%
2026-06-17	3.200	3.180	3.200	3.160	3.250	1,241,000	3,971,660	3.2004	2.985	2.967	2.985	2.948	3.032	1,330,174	2.9858	-1.84%
2026-06-16	3.260	3.230	3.260	3.230	3.290	1,035,000	3,363,960	3.2502	3.041	3.013	3.041	3.013	3.069	1,109,371	3.0323	-1.51%
2026-06-15	3.310	3.270	3.310	3.250	3.340	673,099	2,224,676	3.3051	3.088	3.051	3.088	3.032	3.116	721,465	3.0836	1.22%
2026-06-12	3.270	3.240	3.270	3.250	3.300	607,000	1,979,560	3.2612	3.051	3.023	3.051	3.032	3.079	650,617	3.0426	0.31%
2026-06-11	3.260	3.250	3.260	3.180	3.330	2,499,000	8,078,070	3.2325	3.041	3.032	3.041	2.967	3.107	2,678,569	3.0158	-1.51%
2026-06-10	3.310	3.310	3.320	3.260	3.340	1,009,000	3,325,740	3.2961	3.088	3.088	3.097	3.041	3.116	1,081,503	3.0751	0.30%
2026-06-09	3.300	3.290	3.300	3.260	3.300	558,000	1,835,770	3.2899	3.079	3.069	3.079	3.041	3.079	598,096	3.0694	0.30%
2026-06-08	3.290	3.290	3.300	3.200	3.340	727,000	2,385,020	3.2806	3.069	3.069	3.079	2.985	3.116	779,240	3.0607	1.23%
2026-06-05	3.250	3.250	3.260	3.190	3.250	912,000	2,940,420	3.2241	3.032	3.032	3.041	2.976	3.032	977,533	3.0080	0.00%
2026-06-04	3.250	3.240	3.250	3.220	3.310	1,085,000	3,527,160	3.2508	3.032	3.023	3.032	3.004	3.088	1,162,964	3.0329	-2.40%
2026-06-03	3.330	3.290	3.330	3.260	3.330	587,000	1,934,910	3.2963	3.107	3.069	3.107	3.041	3.107	629,180	3.0753	0.30%
2026-06-02	3.320	3.310	3.320	3.250	3.330	1,001,566	3,299,589	3.2944	3.097	3.088	3.097	3.032	3.107	1,073,535	3.0736	0.61%
2026-06-01	3.300	3.290	3.300	3.270	3.320	970,426	3,199,663	3.2972	3.079	3.069	3.079	3.051	3.097	1,040,157	3.0761	0.61%
2026-05-29	3.280	3.280	3.290	3.220	3.350	1,210,719	3,967,519	3.2770	3.060	3.060	3.069	3.004	3.125	1,297,717	3.0573	-2.67%
2026-05-28	3.370	3.360	3.370	3.320	3.380	451,000	1,509,650	3.3473	3.144	3.135	3.144	3.097	3.153	483,407	3.1229	-0.30%
2026-05-27	3.380	3.370	3.380	3.250	3.390	549,000	1,834,100	3.3408	3.153	3.144	3.153	3.032	3.163	588,449	3.1168	1.81%
2026-05-26	3.320	3.320	3.330	3.220	3.380	1,246,943	4,056,609	3.2532	3.097	3.097	3.107	3.004	3.153	1,336,544	3.0351	0.61%
2026-05-22	3.300	3.290	3.300	3.240	3.310	820,000	2,689,525	3.2799	3.079	3.069	3.079	3.023	3.088	878,922	3.0600	0.30%
2026-05-21	3.290	3.280	3.290	3.250	3.450	1,121,459	3,730,624	3.3266	3.069	3.060	3.069	3.032	3.219	1,202,043	3.1036	-2.95%
2026-05-20	3.390	3.390	3.450	3.300	3.410	733,280	2,466,149	3.3632	3.163	3.163	3.219	3.079	3.181	785,971	3.1377	1.19%
2026-05-19	3.350	3.330	3.350	3.300	3.350	914,393	3,039,428	3.3240	3.125	3.107	3.125	3.079	3.125	980,098	3.1011	0.60%
2026-05-18	3.330	3.310	3.330	3.270	3.330	1,363,776	4,498,304	3.2984	3.107	3.088	3.107	3.051	3.107	1,461,772	3.0773	0.00%
2026-05-15	3.330	3.330	3.340	3.320	3.400	1,152,783	3,851,325	3.3409	3.107	3.107	3.116	3.097	3.172	1,235,618	3.1169	-0.89%
2026-05-14	3.360	3.360	3.380	3.300	3.400	970,000	3,266,585	3.3676	3.135	3.135	3.153	3.079	3.172	1,039,701	3.1419	1.82%
2026-05-13	3.300	3.300	3.340	3.260	3.370	882,000	2,913,980	3.3038	3.079	3.079	3.116	3.041	3.144	945,377	3.0823	0.30%
2026-05-12	3.290	3.290	3.300	3.180	3.330	1,386,000	4,535,200	3.2722	3.069	3.069	3.079	2.967	3.107	1,485,593	3.0528	2.81%
2026-05-11	3.200	3.190	3.200	3.150	3.250	2,211,000	7,041,469	3.1847	2.985	2.976	2.985	2.939	3.032	2,369,874	2.9712	0.53%
2026-05-08	3.300	3.280	3.300	3.250	3.300	842,000	2,758,610	3.2763	2.970	2.952	2.970	2.925	2.970	935,677	2.9483	1.23%
2026-05-07	3.260	3.260	3.300	3.250	3.280	365,000	1,189,930	3.2601	2.934	2.934	2.970	2.925	2.952	405,608	2.9337	0.62%
2026-05-06	3.240	3.240	3.250	3.230	3.250	685,187	2,223,829	3.2456	2.916	2.916	2.925	2.907	2.925	761,418	2.9206	0.62%
2026-05-05	3.220	3.220	3.240	3.210	3.270	1,029,840	3,335,408	3.2388	2.898	2.898	2.916	2.889	2.943	1,144,415	2.9145	-1.23%
2026-05-04	3.260	3.260	3.270	3.220	3.300	651,148	2,122,411	3.2595	2.934	2.934	2.943	2.898	2.970	723,592	2.9332	0.00%
2026-04-30	3.260	3.260	3.270	3.250	3.350	294,086	960,310	3.2654	2.934	2.934	2.943	2.925	3.015	326,805	2.9385	-0.31%
2026-04-29	3.270	3.270	3.300	3.250	3.350	384,857	1,262,266	3.2798	2.943	2.943	2.970	2.925	3.015	427,674	2.9515	0.31%
2026-04-28	3.260	3.240	3.260	3.220	3.350	943,014	3,069,114	3.2546	2.934	2.916	2.934	2.898	3.015	1,047,929	2.9287	-1.21%
2026-04-27	3.300	3.270	3.300	3.220	3.310	716,503	2,346,224	3.2745	2.970	2.943	2.970	2.898	2.979	796,218	2.9467	-0.30%
2026-04-24	3.310	3.280	3.310	3.250	3.310	924,289	3,033,497	3.2820	2.979	2.952	2.979	2.925	2.979	1,027,121	2.9534	0.61%
2026-04-23	3.290	3.280	3.290	3.250	3.380	646,576	2,132,476	3.2981	2.961	2.952	2.961	2.925	3.042	718,511	2.9679	-1.50%
2026-04-22	3.340	3.320	3.340	3.220	3.340	878,004	2,890,473	3.2921	3.006	2.988	3.006	2.898	3.006	975,687	2.9625	1.83%
2026-04-21	3.280	3.270	3.310	3.250	3.340	477,851	1,574,418	3.2948	2.952	2.943	2.979	2.925	3.006	531,014	2.9649	0.31%
2026-04-20	3.270	3.270	3.290	3.260	3.360	979,000	3,224,426	3.2936	2.943	2.943	2.961	2.934	3.024	1,087,919	2.9638	-2.97%
2026-04-17	3.370	3.370	3.380	3.330	3.410	1,022,000	3,436,030	3.3621	3.033	3.033	3.042	2.997	3.069	1,135,703	3.0255	-2.03%
2026-04-16	3.440	3.420	3.440	3.400	3.470	337,267	1,156,478	3.4290	3.096	3.078	3.096	3.060	3.123	374,790	3.0857	0.58%
2026-04-15	3.420	3.420	3.460	3.420	3.510	352,600	1,217,248	3.4522	3.078	3.078	3.114	3.078	3.159	391,829	3.1066	-1.16%
2026-04-14	3.460	3.460	3.500	3.410	3.490	1,096,451	3,777,141	3.4449	3.114	3.114	3.150	3.069	3.141	1,218,437	3.1000	0.00%
2026-04-13	3.460	3.450	3.470	3.410	3.470	571,271	1,959,201	3.4295	3.114	3.105	3.123	3.069	3.123	634,828	3.0862	-0.29%
2026-04-10	3.470	3.450	3.470	3.450	3.510	614,701	2,132,189	3.4687	3.123	3.105	3.123	3.105	3.159	683,090	3.1214	-0.29%
2026-04-09	3.480	3.460	3.480	3.430	3.500	907,469	3,139,647	3.4598	3.132	3.114	3.132	3.087	3.150	1,008,430	3.1134	0.29%
2026-04-08	3.470	3.470	3.510	3.430	3.590	1,275,597	4,493,498	3.5227	3.123	3.123	3.159	3.087	3.231	1,417,514	3.1700	0.87%
2026-04-02	3.440	3.430	3.440	3.370	3.450	732,864	2,499,690	3.4109	3.096	3.087	3.096	3.033	3.105	814,399	3.0694	0.00%
2026-04-01	3.440	3.440	3.450	3.410	3.480	441,718	1,523,691	3.4495	3.096	3.096	3.105	3.069	3.132	490,861	3.1041	0.00%
2026-03-31	3.440	3.430	3.440	3.340	3.490	674,000	2,286,500	3.3924	3.096	3.087	3.096	3.006	3.141	748,986	3.0528	-1.43%
2026-03-30	3.490	3.460	3.490	3.400	3.550	1,674,427	5,813,218	3.4718	3.141	3.114	3.141	3.060	3.195	1,860,716	3.1242	1.45%
2026-03-27	3.440	3.440	3.460	3.380	3.490	1,351,344	4,642,243	3.4353	3.096	3.096	3.114	3.042	3.141	1,501,688	3.0913	0.00%
2026-03-26	3.440	3.440	3.450	3.330	3.440	1,739,000	5,886,470	3.3850	3.096	3.096	3.105	2.997	3.096	1,932,473	3.0461	0.29%
2026-03-25	3.430	3.420	3.430	3.290	3.450	2,069,000	6,957,170	3.3626	3.087	3.078	3.087	2.961	3.105	2,299,187	3.0259	3.94%
2026-03-24	3.300	3.300	3.320	3.200	3.350	2,914,000	9,557,106	3.2797	2.970	2.970	2.988	2.880	3.015	3,238,198	2.9514	3.45%
2026-03-23	3.190	3.190	3.200	3.080	3.220	3,123,000	9,770,550	3.1286	2.871	2.871	2.880	2.772	2.898	3,470,450	2.8154	0.95%
2026-03-20	3.160	3.160	3.180	3.080	3.260	2,665,500	8,435,552	3.1647	2.844	2.844	2.862	2.772	2.934	2,962,051	2.8479	0.32%
2026-03-19	3.150	3.150	3.160	3.130	3.300	1,124,000	3,583,210	3.1879	2.835	2.835	2.844	2.817	2.970	1,249,051	2.8687	-3.08%
2026-03-18	3.250	3.250	3.280	3.220	3.290	1,548,000	5,041,201	3.2566	2.925	2.925	2.952	2.898	2.961	1,720,223	2.9306	1.56%
2026-03-17	3.200	3.190	3.200	3.180	3.270	1,048,000	3,374,340	3.2198	2.880	2.871	2.880	2.862	2.943	1,164,596	2.8974	-0.31%
2026-03-16	3.210	3.210	3.220	3.190	3.240	1,584,000	5,082,473	3.2086	2.889	2.889	2.898	2.871	2.916	1,760,228	2.8874	0.00%
2026-03-13	3.210	3.210	3.240	3.200	3.350	1,049,000	3,380,895	3.2230	2.889	2.889	2.916	2.880	3.015	1,165,707	2.9003	-0.62%
2026-03-12	3.230	3.230	3.250	3.190	3.400	1,501,000	4,853,450	3.2335	2.907	2.907	2.925	2.871	3.060	1,667,994	2.9098	0.31%
2026-03-11	3.220	3.220	3.260	3.220	3.300	1,036,000	3,362,950	3.2461	2.898	2.898	2.934	2.898	2.970	1,151,261	2.9211	-0.92%
2026-03-10	3.250	3.250	3.270	3.250	3.430	1,978,000	6,500,615	3.2865	2.925	2.925	2.943	2.925	3.087	2,198,063	2.9574	-1.52%
2026-03-09	3.300	3.300	3.320	3.180	3.310	1,101,698	3,568,939	3.2395	2.970	2.970	2.988	2.862	2.979	1,224,268	2.9152	-0.30%
2026-03-06	3.310	3.310	3.330	3.180	3.480	1,454,458	4,748,187	3.2646	2.979	2.979	2.997	2.862	3.132	1,616,274	2.9377	4.09%
2026-03-05	3.180	3.180	3.200	3.150	3.290	1,111,287	3,559,789	3.2033	2.862	2.862	2.880	2.835	2.961	1,234,924	2.8826	0.00%
2026-03-04	3.180	3.180	3.200	3.100	3.250	1,730,942	5,463,943	3.1566	2.862	2.862	2.880	2.790	2.925	1,923,519	2.8406	-1.85%
2026-03-03	3.240	3.240	3.280	3.240	3.360	2,135,919	7,054,167	3.3026	2.916	2.916	2.952	2.916	3.024	2,373,551	2.9720	-1.52%
2026-03-02	3.290	3.290	3.310	3.290	3.420	1,551,937	5,157,803	3.3235	2.961	2.961	2.979	2.961	3.078	1,724,598	2.9907	-3.80%
2026-02-27	3.420	3.420	3.440	3.420	3.650	2,594,748	9,122,835	3.5159	3.078	3.078	3.096	3.078	3.285	2,883,428	3.1639	3.01%
2026-02-26	3.320	3.320	3.330	3.320	3.470	770,844	2,584,920	3.3534	2.988	2.988	2.997	2.988	3.123	856,605	3.0176	-2.35%
2026-02-25	3.400	3.400	3.440	3.350	3.480	1,164,360	3,987,450	3.4246	3.060	3.060	3.096	3.015	3.132	1,293,901	3.0817	1.49%
2026-02-24	3.350	3.350	3.360	3.350	3.460	780,082	2,636,033	3.3792	3.015	3.015	3.024	3.015	3.114	866,870	3.0409	-3.74%
2026-02-23	3.480	3.460	3.480	3.380	3.480	1,341,775	4,629,835	3.4505	3.132	3.114	3.132	3.042	3.132	1,491,055	3.1051	5.78%
2026-02-20	3.290	3.280	3.290	3.210	3.340	763,128	2,515,699	3.2966	2.961	2.952	2.961	2.889	3.006	848,030	2.9665	-1.20%
2026-02-16	3.330	3.330	3.350	3.210	3.350	267,000	878,180	3.2891	2.997	2.997	3.015	2.889	3.015	296,705	2.9598	3.10%
2026-02-13	3.230	3.230	3.260	3.220	3.310	1,070,904	3,466,012	3.2365	2.907	2.907	2.934	2.898	2.979	1,190,048	2.9125	-2.71%
2026-02-12	3.320	3.320	3.330	3.320	3.430	708,378	2,368,758	3.3439	2.988	2.988	2.997	2.988	3.087	787,189	3.0091	-3.21%
2026-02-11	3.430	3.430	3.460	3.400	3.460	255,452	877,539	3.4352	3.087	3.087	3.114	3.060	3.114	283,872	3.0913	-0.29%
2026-02-10	3.440	3.440	3.470	3.430	3.520	704,280	2,441,450	3.4666	3.096	3.096	3.123	3.087	3.168	782,635	3.1195	0.00%
2026-02-09	3.440	3.410	3.440	3.360	3.460	380,988	1,296,221	3.4023	3.096	3.069	3.096	3.024	3.114	423,375	3.0616	2.69%
2026-02-06	3.350	3.350	3.370	3.350	3.460	837,498	2,823,908	3.3718	3.015	3.015	3.033	3.015	3.114	930,674	3.0343	-3.46%
2026-02-05	3.470	3.430	3.470	3.380	3.480	1,348,722	4,616,049	3.4225	3.123	3.087	3.123	3.042	3.132	1,498,775	3.0799	0.87%
2026-02-04	3.440	3.440	3.460	3.420	3.550	1,123,163	3,876,054	3.4510	3.096	3.096	3.114	3.078	3.195	1,248,121	3.1055	-4.18%
2026-02-03	3.590	3.580	3.590	3.500	3.620	906,033	3,229,216	3.5641	3.231	3.222	3.231	3.150	3.258	1,006,834	3.2073	2.57%
2026-02-02	3.500	3.500	3.510	3.450	3.660	1,944,057	6,805,874	3.5009	3.150	3.150	3.159	3.105	3.294	2,160,344	3.1504	-3.85%
2026-01-30	3.640	3.630	3.650	3.490	3.740	2,715,549	9,902,054	3.6464	3.276	3.267	3.285	3.141	3.366	3,017,668	3.2814	3.41%
2026-01-29	3.520	3.520	3.540	3.410	3.600	2,115,531	7,459,057	3.5259	3.168	3.168	3.186	3.069	3.240	2,350,895	3.1729	3.83%
2026-01-28	3.390	3.390	3.430	3.320	3.490	1,989,205	6,724,680	3.3806	3.051	3.051	3.087	2.988	3.141	2,210,515	3.0421	0.59%
2026-01-27	3.370	3.370	3.380	3.330	3.470	1,693,450	5,718,013	3.3765	3.033	3.033	3.042	2.997	3.123	1,881,855	3.0385	-1.46%
2026-01-26	3.420	3.420	3.460	3.400	3.540	1,004,867	3,455,964	3.4392	3.078	3.078	3.114	3.060	3.186	1,116,664	3.0949	-4.20%
2026-01-23	3.570	3.550	3.580	3.500	3.610	466,659	1,652,682	3.5415	3.213	3.195	3.222	3.150	3.249	518,577	3.1870	-0.83%
2026-01-22	3.600	3.570	3.600	3.500	3.600	734,006	2,605,096	3.5491	3.240	3.213	3.240	3.150	3.240	815,668	3.1938	2.56%
2026-01-21	3.510	3.500	3.510	3.460	3.610	2,186,341	7,681,636	3.5135	3.159	3.150	3.159	3.114	3.249	2,429,583	3.1617	-3.04%
2026-01-20	3.620	3.600	3.620	3.550	3.670	514,799	1,859,877	3.6128	3.258	3.240	3.258	3.195	3.303	572,073	3.2511	-0.28%
2026-01-19	3.630	3.630	3.640	3.620	3.750	2,271,323	8,307,036	3.6574	3.267	3.267	3.276	3.258	3.375	2,524,020	3.2912	-3.97%
2026-01-16	3.780	3.750	3.780	3.580	3.800	3,051,834	11,286,564	3.6983	3.402	3.375	3.402	3.222	3.420	3,391,367	3.3280	4.42%
2026-01-15	3.620	3.620	3.630	3.570	3.810	2,348,240	8,553,608	3.6426	3.258	3.258	3.267	3.213	3.429	2,609,494	3.2779	-3.47%
2026-01-14	3.750	3.750	3.760	3.730	3.840	1,673,593	6,340,165	3.7884	3.375	3.375	3.384	3.357	3.456	1,859,789	3.4091	-2.09%
2026-01-13	3.830	3.810	3.830	3.790	3.870	1,732,013	6,637,265	3.8321	3.447	3.429	3.447	3.411	3.483	1,924,709	3.4485	1.06%
2026-01-12	3.790	3.780	3.790	3.760	3.890	1,353,981	5,135,461	3.7929	3.411	3.402	3.411	3.384	3.501	1,504,619	3.4131	-2.07%
2026-01-09	3.870	3.850	3.870	3.820	3.900	748,263	2,879,082	3.8477	3.483	3.465	3.483	3.438	3.510	831,511	3.4625	-0.51%
2026-01-08	3.890	3.880	3.890	3.850	3.990	1,154,828	4,470,989	3.8716	3.501	3.492	3.501	3.465	3.591	1,283,309	3.4840	-0.77%
2026-01-07	3.920	3.900	3.920	3.890	4.000	1,122,613	4,409,932	3.9283	3.528	3.510	3.528	3.501	3.600	1,247,510	3.5350	-2.00%
2026-01-06	4.000	3.990	4.000	3.960	4.070	773,463	3,092,084	3.9977	3.600	3.591	3.600	3.564	3.663	859,515	3.5975	0.25%
2026-01-05	3.990	3.970	3.990	3.910	4.020	1,377,438	5,477,548	3.9766	3.591	3.573	3.591	3.519	3.618	1,530,685	3.5785	0.50%
2026-01-02	3.970	3.960	3.970	3.880	4.090	1,306,700	5,166,066	3.9535	3.573	3.564	3.573	3.492	3.681	1,452,077	3.5577	-0.50%
2025-12-31	3.990	3.960	3.990	3.860	4.030	1,067,100	4,208,344	3.9437	3.591	3.564	3.591	3.474	3.627	1,185,821	3.5489	0.50%
2025-12-30	3.970	3.960	3.970	3.930	4.000	949,075	3,767,646	3.9698	3.573	3.564	3.573	3.537	3.600	1,054,665	3.5724	-0.75%
2025-12-29	4.000	3.970	4.000	3.960	4.170	2,437,907	9,813,035	4.0252	3.600	3.573	3.600	3.564	3.753	2,709,137	3.6222	-3.38%
2025-12-24	4.140	4.120	4.140	4.030	4.160	1,043,698	4,281,538	4.1023	3.726	3.708	3.726	3.627	3.744	1,159,815	3.6916	0.73%
2025-12-23	4.110	4.100	4.110	4.070	4.190	2,289,285	9,417,461	4.1137	3.699	3.690	3.699	3.663	3.771	2,543,980	3.7019	-0.72%
2025-12-22	4.140	4.130	4.140	4.040	4.140	2,833,049	11,585,091	4.0893	3.726	3.717	3.726	3.636	3.726	3,148,241	3.6799	3.24%
2025-12-19	4.010	4.000	4.010	3.960	4.080	1,296,048	5,191,094	4.0053	3.609	3.600	3.609	3.564	3.672	1,440,240	3.6043	0.25%
2025-12-18	4.000	3.980	4.000	3.930	4.170	2,799,042	11,172,999	3.9917	3.600	3.582	3.600	3.537	3.753	3,110,450	3.5921	-2.20%
2025-12-17	4.090	4.070	4.090	4.010	4.200	2,114,019	8,637,257	4.0857	3.681	3.663	3.681	3.609	3.780	2,349,215	3.6767	-2.15%
2025-12-16	4.180	4.170	4.180	4.140	4.250	874,587	3,652,460	4.1762	3.762	3.753	3.762	3.726	3.825	971,889	3.7581	-0.95%
2025-12-15	4.220	4.220	4.290	4.200	4.320	874,535	3,730,627	4.2658	3.798	3.798	3.860	3.780	3.887	971,832	3.8388	-0.94%
2025-12-12	4.260	4.260	4.330	4.210	4.330	1,745,107	7,446,614	4.2671	3.834	3.834	3.896	3.789	3.896	1,939,259	3.8399	0.71%
2025-12-11	4.230	4.200	4.230	4.190	4.340	1,351,501	5,740,889	4.2478	3.807	3.780	3.807	3.771	3.905	1,501,863	3.8225	-0.94%
2025-12-10	4.270	4.270	4.290	4.270	4.340	485,963	2,087,252	4.2951	3.843	3.843	3.860	3.843	3.905	540,029	3.8651	-1.39%
2025-12-09	4.330	4.330	4.360	4.220	4.400	1,434,323	6,174,176	4.3046	3.896	3.896	3.923	3.798	3.959	1,593,899	3.8736	0.00%
2025-12-08	4.330	4.330	4.340	4.330	4.480	1,312,672	5,735,603	4.3694	3.896	3.896	3.905	3.896	4.031	1,458,714	3.9320	-2.04%
2025-12-05	4.420	4.410	4.420	4.400	4.500	889,216	3,949,316	4.4413	3.977	3.968	3.977	3.959	4.049	988,146	3.9967	-2.00%
2025-12-04	4.510	4.500	4.510	4.390	4.580	4,457,554	19,805,754	4.4432	4.058	4.049	4.058	3.950	4.121	4,953,481	3.9984	-0.88%
2025-12-03	4.550	4.530	4.550	4.480	4.800	3,929,637	17,914,897	4.5589	4.094	4.076	4.094	4.031	4.319	4,366,830	4.1025	-2.78%
2025-12-02	4.680	4.640	4.680	4.590	4.770	2,226,719	10,436,724	4.6870	4.211	4.175	4.211	4.130	4.292	2,474,453	4.2178	-0.43%
2025-12-01	4.700	4.670	4.700	4.640	4.830	1,650,800	7,740,108	4.6887	4.229	4.202	4.229	4.175	4.346	1,834,460	4.2193	-1.67%
2025-11-28	4.780	4.770	4.780	4.690	4.990	1,928,524	9,184,836	4.7626	4.301	4.292	4.301	4.220	4.490	2,143,083	4.2858	-2.25%
2025-11-27	4.890	4.850	4.890	4.780	4.990	1,814,885	8,803,179	4.8505	4.400	4.364	4.400	4.301	4.490	2,016,801	4.3649	1.87%
2025-11-26	4.800	4.790	4.800	4.780	4.880	943,356	4,533,598	4.8058	4.319	4.310	4.319	4.301	4.391	1,048,309	4.3247	-1.44%
2025-11-25	4.870	4.860	4.870	4.830	5.040	950,234	4,656,667	4.9005	4.382	4.373	4.382	4.346	4.535	1,055,953	4.4099	-0.41%
2025-11-24	4.890	4.840	4.890	4.750	4.910	3,075,830	14,846,178	4.8267	4.400	4.355	4.400	4.274	4.418	3,418,033	4.3435	1.24%
2025-11-21	4.830	4.800	4.830	4.800	4.900	1,351,355	6,518,269	4.8235	4.346	4.319	4.346	4.319	4.409	1,501,700	4.3406	-1.43%
2025-11-20	4.900	4.890	4.900	4.850	5.000	1,872,634	9,180,278	4.9023	4.409	4.400	4.409	4.364	4.499	2,080,975	4.4115	-0.81%
2025-11-19	4.940	4.940	4.950	4.940	5.050	758,794	3,772,160	4.9713	4.445	4.445	4.454	4.445	4.544	843,214	4.4736	-1.00%
2025-11-18	4.990	4.970	4.990	4.940	5.050	2,001,468	9,975,576	4.9841	4.490	4.472	4.490	4.445	4.544	2,224,142	4.4851	-0.60%
2025-11-17	5.020	5.020	5.050	4.930	5.130	3,567,818	17,890,416	5.0144	4.517	4.517	4.544	4.436	4.616	3,964,757	4.5124	1.83%
2025-11-14	4.930	4.930	4.990	4.920	5.060	2,052,102	10,208,645	4.9747	4.436	4.436	4.490	4.427	4.553	2,280,409	4.4767	-2.76%
2025-11-13	5.070	5.050	5.070	5.010	5.160	1,095,870	5,544,263	5.0592	4.562	4.544	4.562	4.508	4.643	1,217,791	4.5527	-1.74%
2025-11-12	5.160	5.140	5.160	5.130	5.290	461,346	2,392,751	5.1865	4.643	4.625	4.643	4.616	4.760	512,673	4.6672	-0.96%
2025-11-11	5.210	5.180	5.220	5.110	5.210	344,446	1,778,353	5.1629	4.688	4.661	4.697	4.598	4.688	382,767	4.6460	0.00%
2025-11-10	5.210	5.160	5.210	5.020	5.270	2,268,773	11,733,301	5.1717	4.688	4.643	4.688	4.517	4.742	2,521,186	4.6539	4.20%
2025-11-07	5.000	5.000	5.010	4.950	5.260	2,255,499	11,298,905	5.0095	4.499	4.499	4.508	4.454	4.733	2,506,435	4.5080	-4.40%
2025-11-06	5.230	5.230	5.250	5.110	5.260	547,079	2,848,547	5.2068	4.706	4.706	4.724	4.598	4.733	607,944	4.6855	1.75%
2025-11-05	5.140	5.100	5.140	5.000	5.190	1,177,705	6,001,575	5.0960	4.625	4.589	4.625	4.499	4.670	1,308,731	4.5858	-1.15%
2025-11-04	5.200	5.180	5.200	5.170	5.290	548,670	2,864,790	5.2213	4.679	4.661	4.679	4.652	4.760	609,712	4.6986	-2.62%
2025-11-03	5.340	5.300	5.340	5.280	5.480	623,309	3,329,344	5.3414	4.805	4.769	4.805	4.751	4.931	692,655	4.8066	-0.74%
2025-10-31	5.380	5.330	5.380	5.300	5.450	767,480	4,132,404	5.3844	4.841	4.796	4.841	4.769	4.904	852,866	4.8453	-0.74%
2025-10-30	5.420	5.380	5.430	5.310	5.440	517,291	2,778,863	5.3720	4.877	4.841	4.886	4.778	4.895	574,842	4.8341	0.56%
2025-10-28	5.390	5.370	5.390	5.370	5.480	336,497	1,828,573	5.4341	4.850	4.832	4.850	4.832	4.931	373,934	4.8901	-1.46%
2025-10-27	5.470	5.450	5.470	5.230	5.470	1,214,730	6,553,002	5.3946	4.922	4.904	4.922	4.706	4.922	1,349,875	4.8545	3.01%
2025-10-24	5.310	5.280	5.310	5.260	5.320	345,565	1,827,559	5.2886	4.778	4.751	4.778	4.733	4.787	384,011	4.7591	0.00%
2025-10-23	5.310	5.280	5.310	5.210	5.390	561,616	2,958,550	5.2679	4.778	4.751	4.778	4.688	4.850	624,099	4.7405	-1.30%
2025-10-22	5.380	5.340	5.380	5.250	5.400	604,889	3,236,112	5.3499	4.841	4.805	4.841	4.724	4.859	672,186	4.8143	0.00%
2025-10-21	5.380	5.320	5.380	5.310	5.490	1,298,581	7,006,567	5.3956	4.841	4.787	4.841	4.778	4.940	1,443,055	4.8554	0.37%
2025-10-20	5.360	5.340	5.360	5.230	5.380	1,722,953	9,202,548	5.3411	4.823	4.805	4.823	4.706	4.841	1,914,641	4.8064	0.94%
2025-10-17	5.310	5.300	5.310	5.110	5.360	2,296,754	12,026,086	5.2361	4.778	4.769	4.778	4.598	4.823	2,552,280	4.7119	0.95%
2025-10-16	5.260	5.240	5.260	5.090	5.310	2,168,922	11,320,680	5.2195	4.733	4.715	4.733	4.580	4.778	2,410,226	4.6969	3.95%
2025-10-15	5.060	5.020	5.060	4.810	5.090	4,287,074	21,409,267	4.9939	4.553	4.517	4.553	4.328	4.580	4,764,034	4.4939	5.20%
2025-10-14	4.810	4.810	4.820	4.680	5.040	4,206,743	20,145,529	4.7889	4.328	4.328	4.337	4.211	4.535	4,674,766	4.3094	-3.99%
2025-10-13	5.010	4.990	5.010	4.920	5.010	1,322,917	6,578,005	4.9723	4.508	4.490	4.508	4.427	4.508	1,470,099	4.4745	-0.99%
2025-10-10	5.060	5.050	5.060	5.010	5.090	1,547,579	7,795,106	5.0370	4.553	4.544	4.553	4.508	4.580	1,719,755	4.5327	0.20%
2025-10-09	5.050	5.050	5.090	5.040	5.170	1,671,014	8,557,011	5.1208	4.544	4.544	4.580	4.535	4.652	1,856,923	4.6082	-0.59%
2025-10-08	5.080	5.080	5.100	5.070	5.180	502,133	2,556,801	5.0919	4.571	4.571	4.589	4.562	4.661	557,998	4.5821	-0.39%
2025-10-06	5.100	5.100	5.120	5.060	5.210	1,532,294	7,841,018	5.1172	4.589	4.589	4.607	4.553	4.688	1,702,770	4.6049	-3.23%
2025-10-03	5.270	5.270	5.290	5.160	5.340	972,453	5,112,966	5.2578	4.742	4.742	4.760	4.643	4.805	1,080,644	4.7314	0.76%
2025-10-02	5.230	5.230	5.250	5.190	5.330	1,648,189	8,615,944	5.2275	4.706	4.706	4.724	4.670	4.796	1,831,559	4.7042	-1.88%
2025-09-30	5.330	5.260	5.330	5.070	5.330	4,408,778	22,951,120	5.2058	4.796	4.733	4.796	4.562	4.796	4,899,278	4.6846	0.95%
2025-09-29	5.280	5.280	5.300	5.280	5.390	859,153	4,568,503	5.3174	4.751	4.751	4.769	4.751	4.850	954,738	4.7851	-0.38%
2025-09-26	5.300	5.280	5.320	5.260	5.460	1,023,413	5,434,807	5.3105	4.769	4.751	4.787	4.733	4.913	1,137,273	4.7788	-0.56%
2025-09-25	5.330	5.320	5.340	5.200	5.370	1,540,511	8,169,453	5.3031	4.796	4.787	4.805	4.679	4.832	1,711,901	4.7722	0.57%
2025-09-24	5.300	5.300	5.340	5.300	5.630	1,196,079	6,434,954	5.3800	4.769	4.769	4.805	4.769	5.066	1,329,149	4.8414	-1.30%
2025-09-23	5.370	5.320	5.370	5.280	5.410	664,158	3,534,153	5.3213	4.832	4.787	4.832	4.751	4.868	738,049	4.7885	-0.56%
2025-09-22	5.400	5.400	5.410	5.270	5.470	1,243,465	6,650,629	5.3485	4.859	4.859	4.868	4.742	4.922	1,381,807	4.8130	-0.92%
2025-09-19	5.450	5.440	5.500	5.400	5.550	574,831	3,147,682	5.4758	4.904	4.895	4.949	4.859	4.994	638,784	4.9276	-1.09%
2025-09-18	5.510	5.460	5.510	5.430	5.620	1,451,885	7,996,257	5.5075	4.958	4.913	4.958	4.886	5.057	1,613,415	4.9561	1.62%
2025-09-17	5.540	5.540	5.560	5.510	5.630	748,642	4,154,421	5.5493	4.879	4.879	4.897	4.853	4.958	850,038	4.8873	-0.36%
2025-09-16	5.560	5.520	5.570	5.440	5.650	823,556	4,530,782	5.5015	4.897	4.862	4.906	4.791	4.976	935,098	4.8452	-0.89%
2025-09-15	5.610	5.570	5.610	5.520	5.670	1,934,632	10,842,533	5.6044	4.941	4.906	4.941	4.862	4.994	2,196,658	4.9359	1.26%
2025-09-12	5.540	5.520	5.540	5.380	5.540	1,307,680	7,136,016	5.4570	4.879	4.862	4.879	4.738	4.879	1,484,792	4.8061	1.09%
2025-09-11	5.480	5.460	5.480	5.300	5.480	633,159	3,438,241	5.4303	4.826	4.809	4.826	4.668	4.826	718,914	4.7825	2.24%
2025-09-10	5.360	5.350	5.360	5.310	5.480	657,725	3,538,228	5.3795	4.721	4.712	4.721	4.677	4.826	746,807	4.7378	-1.65%
2025-09-09	5.450	5.440	5.450	5.280	5.450	1,006,240	5,406,198	5.3727	4.800	4.791	4.800	4.650	4.800	1,142,525	4.7318	2.06%
2025-09-08	5.340	5.320	5.340	5.330	5.450	2,416,391	13,051,691	5.4013	4.703	4.685	4.703	4.694	4.800	2,743,667	4.7570	0.56%
2025-09-05	5.310	5.310	5.340	5.210	5.380	945,967	5,045,145	5.3333	4.677	4.677	4.703	4.589	4.738	1,074,089	4.6971	0.38%
2025-09-04	5.290	5.270	5.290	5.070	5.430	3,815,889	20,190,843	5.2913	4.659	4.641	4.659	4.465	4.782	4,332,712	4.6601	4.96%
2025-09-03	5.040	4.990	5.040	4.950	5.220	3,212,328	16,144,033	5.0256	4.439	4.395	4.439	4.360	4.597	3,647,405	4.4262	-3.08%
2025-09-02	5.200	5.190	5.200	5.100	5.230	770,476	3,975,372	5.1596	4.580	4.571	4.580	4.492	4.606	874,829	4.5442	0.39%
2025-09-01	5.180	5.180	5.190	5.140	5.350	1,404,333	7,297,344	5.1963	4.562	4.562	4.571	4.527	4.712	1,594,536	4.5765	-2.63%
2025-08-29	5.320	5.300	5.320	5.190	5.360	1,421,819	7,523,259	5.2913	4.685	4.668	4.685	4.571	4.721	1,614,390	4.6601	1.72%
2025-08-28	5.230	5.210	5.230	5.020	5.300	2,871,499	14,790,149	5.1507	4.606	4.589	4.606	4.421	4.668	3,260,414	4.5363	2.15%
2025-08-27	5.120	5.090	5.120	5.080	5.310	2,320,292	11,992,218	5.1684	4.509	4.483	4.509	4.474	4.677	2,634,552	4.5519	-3.58%
2025-08-26	5.310	5.270	5.310	5.220	5.440	4,048,538	21,670,882	5.3528	4.677	4.641	4.677	4.597	4.791	4,596,871	4.7143	0.38%
2025-08-25	5.290	5.270	5.290	5.150	5.370	2,371,200	12,561,612	5.2976	4.659	4.641	4.659	4.536	4.729	2,692,355	4.6657	1.73%
2025-08-22	5.200	5.200	5.220	5.180	5.450	2,323,000	12,270,743	5.2823	4.580	4.580	4.597	4.562	4.800	2,637,627	4.6522	-0.76%
2025-08-21	5.240	5.200	5.240	5.140	5.380	1,722,000	8,981,800	5.2159	4.615	4.580	4.615	4.527	4.738	1,955,227	4.5937	-2.96%
2025-08-20	5.400	5.360	5.400	5.240	5.400	1,708,729	9,078,484	5.3130	4.756	4.721	4.756	4.615	4.756	1,940,159	4.6792	0.56%
2025-08-19	5.370	5.350	5.370	5.340	5.460	1,354,103	7,306,323	5.3957	4.729	4.712	4.729	4.703	4.809	1,537,502	4.7521	0.00%
2025-08-18	5.370	5.350	5.370	5.270	5.450	1,808,344	9,724,093	5.3773	4.729	4.712	4.729	4.641	4.800	2,053,266	4.7359	3.27%
2025-08-15	5.200	5.200	5.250	5.140	5.270	2,034,000	10,616,280	5.2194	4.580	4.580	4.624	4.527	4.641	2,309,485	4.5968	0.39%
2025-08-14	5.180	5.180	5.190	5.100	5.250	1,194,000	6,177,789	5.1740	4.562	4.562	4.571	4.492	4.624	1,355,715	4.5568	0.97%
2025-08-13	5.130	5.130	5.160	5.080	5.310	1,904,046	9,870,182	5.1838	4.518	4.518	4.544	4.474	4.677	2,161,930	4.5655	1.18%
2025-08-12	5.070	5.070	5.080	5.050	5.140	679,000	3,451,775	5.0836	4.465	4.465	4.474	4.448	4.527	770,964	4.4772	0.40%
2025-08-11	5.050	5.050	5.090	4.960	5.080	907,000	4,551,224	5.0179	4.448	4.448	4.483	4.368	4.474	1,029,844	4.4193	0.40%
2025-08-08	5.030	5.010	5.030	4.980	5.060	725,582	3,649,667	5.0300	4.430	4.412	4.430	4.386	4.456	823,855	4.4300	-0.20%
2025-08-07	5.040	5.040	5.050	5.000	5.120	475,000	2,394,090	5.0402	4.439	4.439	4.448	4.404	4.509	539,334	4.4390	0.20%
2025-08-06	5.030	5.030	5.070	5.030	5.200	1,085,338	5,536,108	5.1008	4.430	4.430	4.465	4.430	4.580	1,232,336	4.4924	-2.33%
2025-08-05	5.150	5.150	5.170	5.080	5.200	877,000	4,521,310	5.1554	4.536	4.536	4.553	4.474	4.580	995,781	4.5405	0.19%
2025-08-04	5.140	5.140	5.150	4.940	5.240	1,579,054	8,077,854	5.1156	4.527	4.527	4.536	4.351	4.615	1,792,921	4.5054	3.01%
2025-08-01	4.990	4.980	4.990	4.930	5.170	2,418,298	12,084,746	4.9972	4.395	4.386	4.395	4.342	4.553	2,745,832	4.4011	-2.35%
2025-07-31	5.110	5.100	5.110	5.040	5.260	1,549,750	7,922,421	5.1121	4.500	4.492	4.500	4.439	4.633	1,759,648	4.5023	-1.92%
2025-07-30	5.210	5.210	5.230	5.210	5.410	1,256,596	6,612,451	5.2622	4.589	4.589	4.606	4.589	4.765	1,426,789	4.6345	-3.16%
2025-07-29	5.380	5.350	5.380	5.210	5.400	3,003,405	15,870,066	5.2840	4.738	4.712	4.738	4.589	4.756	3,410,186	4.6537	0.19%
2025-07-28	5.370	5.350	5.370	5.320	5.990	5,816,132	32,490,721	5.5863	4.729	4.712	4.729	4.685	5.275	6,603,868	4.9200	-6.77%
2025-07-25	5.760	5.740	5.760	5.680	5.800	1,372,697	7,867,036	5.7311	5.073	5.055	5.073	5.002	5.108	1,558,615	5.0475	1.05%
2025-07-24	5.700	5.680	5.700	5.600	5.710	773,647	4,365,662	5.6430	5.020	5.002	5.020	4.932	5.029	878,430	4.9698	0.35%
2025-07-23	5.680	5.670	5.680	5.600	5.720	728,709	4,130,040	5.6676	5.002	4.994	5.002	4.932	5.038	827,405	4.9916	0.53%
2025-07-22	5.650	5.640	5.650	5.540	5.720	1,263,416	7,132,166	5.6451	4.976	4.967	4.976	4.879	5.038	1,434,533	4.9718	0.53%
2025-07-21	5.620	5.610	5.620	5.510	5.670	1,204,368	6,723,000	5.5822	4.950	4.941	4.950	4.853	4.994	1,367,487	4.9163	1.08%
2025-07-18	5.560	5.520	5.560	5.420	5.570	908,063	4,981,172	5.4855	4.897	4.862	4.897	4.773	4.906	1,031,051	4.8312	1.65%
2025-07-17	5.470	5.450	5.470	5.380	5.600	1,179,123	6,445,907	5.4667	4.818	4.800	4.818	4.738	4.932	1,338,823	4.8146	-2.32%
2025-07-16	5.600	5.600	5.610	5.550	5.660	1,016,000	5,709,480	5.6196	4.932	4.932	4.941	4.888	4.985	1,153,607	4.9492	-0.36%
2025-07-15	5.620	5.600	5.620	5.420	5.650	2,107,500	11,738,000	5.5696	4.950	4.932	4.950	4.773	4.976	2,392,939	4.9053	2.74%
2025-07-14	5.470	5.430	5.470	5.270	5.520	1,883,000	10,218,390	5.4267	4.818	4.782	4.818	4.641	4.862	2,138,033	4.7793	1.30%
2025-07-11	5.400	5.370	5.400	5.340	5.570	1,522,000	8,235,350	5.4109	4.756	4.729	4.756	4.703	4.906	1,728,139	4.7654	-0.55%
2025-07-10	5.430	5.430	5.480	5.210	5.480	3,067,000	16,617,445	5.4181	4.782	4.782	4.826	4.589	4.826	3,482,394	4.7718	4.42%
2025-07-09	5.200	5.190	5.200	5.120	5.400	2,027,881	10,543,236	5.1991	4.580	4.571	4.580	4.509	4.756	2,302,537	4.5790	-2.80%
2025-07-08	5.350	5.350	5.370	5.130	5.350	1,933,300	10,124,200	5.2367	4.712	4.712	4.729	4.518	4.712	2,195,146	4.6121	4.29%
2025-07-07	5.130	5.130	5.160	5.130	5.250	810,243	4,210,382	5.1964	4.518	4.518	4.544	4.518	4.624	919,982	4.5766	-2.29%
2025-07-04	5.250	5.250	5.270	5.250	5.400	1,609,289	8,542,158	5.3080	4.624	4.624	4.641	4.624	4.756	1,827,251	4.6749	-3.67%
2025-07-03	5.450	5.430	5.450	5.220	5.450	1,217,723	6,508,613	5.3449	4.800	4.782	4.800	4.597	4.800	1,382,651	4.7073	4.61%
2025-07-02	5.210	5.210	5.260	5.160	5.290	930,246	4,846,668	5.2101	4.589	4.589	4.633	4.544	4.659	1,056,238	4.5886	-0.95%
2025-06-30	5.260	5.230	5.260	5.200	5.310	545,369	2,870,177	5.2628	4.633	4.606	4.633	4.580	4.677	619,234	4.6350	2.94%
2025-06-27	5.110	5.050	5.120	5.060	5.250	132,075	682,615	5.1684	4.500	4.448	4.509	4.456	4.624	149,963	4.5519	-2.11%
2025-06-26	5.220	5.220	5.230	5.140	5.290	561,036	2,932,741	5.2274	4.597	4.597	4.606	4.527	4.659	637,023	4.6038	-1.32%
2025-06-25	5.290	5.250	5.290	5.160	5.470	1,828,382	9,708,487	5.3099	4.659	4.624	4.659	4.544	4.818	2,076,018	4.6765	5.17%
2025-06-24	5.030	5.030	5.070	4.880	5.070	1,258,629	6,298,807	5.0045	4.430	4.430	4.465	4.298	4.465	1,429,097	4.4075	3.29%
2025-06-23	4.870	4.860	4.890	4.740	4.900	647,524	3,120,452	4.8191	4.289	4.280	4.307	4.175	4.316	735,225	4.2442	0.41%
2025-06-20	4.850	4.770	4.850	4.720	4.880	744,812	3,579,408	4.8058	4.271	4.201	4.271	4.157	4.298	845,689	4.2325	2.11%
2025-06-19	4.750	4.710	4.750	4.710	4.900	988,000	4,735,590	4.7931	4.183	4.148	4.183	4.148	4.316	1,121,815	4.2214	-3.65%
2025-06-18	4.930	4.890	4.930	4.750	4.930	1,006,581	4,878,667	4.8468	4.342	4.307	4.342	4.183	4.342	1,142,912	4.2686	0.61%
2025-06-17	4.900	4.850	4.900	4.800	4.940	957,393	4,672,717	4.8807	4.316	4.271	4.316	4.227	4.351	1,087,062	4.2985	-1.01%
2025-06-16	4.950	4.930	4.950	4.800	5.030	1,422,000	6,959,870	4.8944	4.360	4.342	4.360	4.227	4.430	1,614,595	4.3106	-1.59%
2025-06-13	5.030	4.990	5.030	4.950	5.150	1,387,363	6,985,299	5.0349	4.430	4.395	4.430	4.360	4.536	1,575,267	4.4344	-2.71%
2025-06-12	5.170	5.170	5.200	5.120	5.250	858,069	4,449,304	5.1853	4.553	4.553	4.580	4.509	4.624	974,286	4.5667	-0.58%
2025-06-11	5.200	5.160	5.200	5.110	5.210	597,818	3,089,828	5.1685	4.580	4.544	4.580	4.500	4.589	678,786	4.5520	2.16%
2025-06-10	5.090	5.090	5.140	5.020	5.140	1,068,342	5,423,181	5.0763	4.483	4.483	4.527	4.421	4.527	1,213,038	4.4707	0.79%
2025-06-09	5.050	5.050	5.070	4.980	5.180	1,062,005	5,365,585	5.0523	4.448	4.448	4.465	4.386	4.562	1,205,843	4.4497	-0.39%
2025-06-06	5.070	5.070	5.150	5.050	5.180	616,000	3,146,380	5.1078	4.465	4.465	4.536	4.448	4.562	699,431	4.4985	-2.31%
2025-06-05	5.190	5.190	5.200	5.150	5.220	618,599	3,210,273	5.1896	4.571	4.571	4.580	4.536	4.597	702,382	4.5706	-1.33%
2025-06-04	5.260	5.220	5.260	5.170	5.370	684,086	3,590,930	5.2492	4.633	4.597	4.633	4.553	4.729	776,738	4.6231	2.14%
2025-06-03	5.150	5.150	5.170	5.070	5.210	747,000	3,832,730	5.1308	4.536	4.536	4.553	4.465	4.589	848,174	4.5188	0.00%
2025-06-02	5.150	5.150	5.180	5.000	5.230	1,157,652	5,874,858	5.0748	4.536	4.536	4.562	4.404	4.606	1,314,444	4.4695	-0.96%
2025-05-30	5.200	5.190	5.200	5.100	5.370	487,396	2,520,525	5.1714	4.580	4.571	4.580	4.492	4.729	553,409	4.5545	-0.95%
2025-05-29	5.250	5.210	5.250	5.060	5.290	743,556	3,872,133	5.2076	4.624	4.589	4.624	4.456	4.659	844,263	4.5864	2.74%
2025-05-28	5.110	5.100	5.110	5.110	5.240	611,000	3,151,270	5.1576	4.500	4.492	4.500	4.500	4.615	693,754	4.5423	-2.48%
2025-05-27	5.240	5.240	5.270	5.230	5.320	580,631	3,054,492	5.2606	4.615	4.615	4.641	4.606	4.685	659,272	4.6331	-1.32%
2025-05-26	5.310	5.290	5.310	5.220	5.680	1,331,910	7,129,733	5.3530	4.677	4.659	4.677	4.597	5.002	1,512,304	4.7145	-3.28%
2025-05-23	5.490	5.430	5.490	5.290	5.610	1,730,630	9,409,954	5.4373	4.835	4.782	4.835	4.659	4.941	1,965,026	4.7887	-1.21%
2025-05-22	5.680	5.680	5.700	5.630	5.880	1,172,000	6,675,350	5.6957	4.894	4.894	4.911	4.851	5.066	1,360,190	4.9077	-1.22%
2025-05-21	5.750	5.730	5.750	5.620	5.850	1,463,000	8,457,840	5.7812	4.954	4.937	4.954	4.842	5.041	1,697,917	4.9813	2.31%
2025-05-20	5.620	5.620	5.630	5.550	5.810	1,858,000	10,594,800	5.7023	4.842	4.842	4.851	4.782	5.006	2,156,343	4.9133	0.18%
2025-05-19	5.610	5.600	5.610	5.410	5.700	1,473,000	8,167,850	5.5450	4.834	4.825	4.834	4.661	4.911	1,709,522	4.7779	-1.06%
2025-05-16	5.670	5.660	5.670	5.600	5.850	1,129,000	6,420,510	5.6869	4.886	4.877	4.886	4.825	5.041	1,310,286	4.9001	-2.24%
2025-05-15	5.800	5.750	5.800	5.750	5.940	1,958,526	11,420,105	5.8310	4.998	4.954	4.998	4.954	5.118	2,273,010	5.0242	-0.17%
2025-05-14	5.810	5.800	5.810	5.350	5.810	4,773,100	27,164,011	5.6911	5.006	4.998	5.006	4.610	5.006	5,539,526	4.9037	7.99%
2025-05-13	5.380	5.340	5.380	5.190	5.430	2,241,000	11,998,890	5.3543	4.636	4.601	4.636	4.472	4.679	2,600,842	4.6135	4.87%
2025-05-12	5.130	5.100	5.130	5.070	5.280	1,684,000	8,647,965	5.1354	4.420	4.394	4.420	4.369	4.549	1,954,403	4.4249	-1.35%
2025-05-09	5.200	5.150	5.200	5.050	5.290	1,594,608	8,213,446	5.1508	4.481	4.437	4.481	4.351	4.558	1,850,657	4.4381	2.16%
2025-05-08	5.090	5.090	5.100	4.990	5.500	2,830,000	14,386,720	5.0836	4.386	4.386	4.394	4.300	4.739	3,284,418	4.3803	-3.42%
2025-05-07	5.270	5.260	5.270	5.270	5.440	1,395,000	7,437,790	5.3317	4.541	4.532	4.541	4.541	4.687	1,618,998	4.5941	-1.50%
2025-05-06	5.350	5.320	5.350	5.260	5.710	1,537,000	8,244,770	5.3642	4.610	4.584	4.610	4.532	4.920	1,783,799	4.6220	-2.73%
2025-05-02	5.500	5.500	5.520	5.370	5.530	1,107,000	6,039,760	5.4560	4.739	4.739	4.756	4.627	4.765	1,284,753	4.7011	0.92%
2025-04-30	5.450	5.440	5.450	5.410	5.520	1,571,680	8,568,843	5.4520	4.696	4.687	4.696	4.661	4.756	1,824,048	4.6977	0.00%
2025-04-29	5.450	5.410	5.460	5.250	5.540	2,820,800	15,338,080	5.4375	4.696	4.661	4.705	4.524	4.774	3,273,741	4.6852	3.61%
2025-04-28	5.260	5.250	5.260	5.000	5.350	2,543,270	13,325,245	5.2394	4.532	4.524	4.532	4.308	4.610	2,951,648	4.5145	4.57%
2025-04-25	5.030	4.990	5.030	4.980	5.180	1,891,000	9,649,173	5.1027	4.334	4.300	4.334	4.291	4.463	2,194,641	4.3967	-2.90%
2025-04-24	5.180	5.150	5.180	4.750	5.180	3,734,120	18,672,427	5.0005	4.463	4.437	4.463	4.093	4.463	4,333,715	4.3086	7.47%
2025-04-23	4.820	4.800	4.820	4.800	4.980	1,389,000	6,771,130	4.8748	4.153	4.136	4.153	4.136	4.291	1,612,034	4.2004	-1.63%
2025-04-22	4.900	4.880	4.900	4.680	4.920	937,440	4,506,772	4.8075	4.222	4.205	4.222	4.032	4.239	1,087,967	4.1424	-0.81%
2025-04-17	4.940	4.900	4.940	4.880	4.980	1,445,186	7,112,245	4.9213	4.257	4.222	4.257	4.205	4.291	1,677,242	4.2404	0.41%
2025-04-16	4.920	4.890	4.920	4.700	4.940	2,336,850	11,266,697	4.8213	4.239	4.213	4.239	4.050	4.257	2,712,082	4.1543	2.29%
2025-04-15	4.810	4.780	4.810	4.760	4.990	3,519,874	17,089,847	4.8552	4.145	4.119	4.145	4.101	4.300	4,085,067	4.1835	1.91%
2025-04-14	4.720	4.710	4.720	4.190	4.740	6,119,578	28,003,450	4.5760	4.067	4.058	4.067	3.610	4.084	7,102,210	3.9429	12.92%
2025-04-11	4.180	4.160	4.200	4.010	4.240	1,362,742	5,647,063	4.1439	3.602	3.584	3.619	3.455	3.653	1,581,560	3.5706	3.21%
2025-04-10	4.050	3.970	4.050	3.890	4.050	2,250,000	8,986,250	3.9939	3.490	3.421	3.490	3.352	3.490	2,611,287	3.4413	6.86%
2025-04-09	3.790	3.770	3.790	3.530	3.790	1,358,000	5,016,580	3.6941	3.266	3.248	3.266	3.042	3.266	1,576,057	3.1830	0.53%
2025-04-08	3.770	3.730	3.780	3.560	3.780	4,509,000	16,495,700	3.6584	3.248	3.214	3.257	3.067	3.257	5,233,019	3.1522	6.50%
2025-04-07	3.540	3.510	3.540	3.480	3.920	7,113,000	25,744,901	3.6194	3.050	3.024	3.050	2.999	3.378	8,255,148	3.1186	-11.94%
2025-04-03	4.020	3.980	4.030	3.980	4.120	883,000	3,562,670	4.0347	3.464	3.429	3.472	3.429	3.550	1,024,785	3.4765	-2.66%
2025-04-02	4.130	4.130	4.140	4.060	4.200	575,000	2,377,225	4.1343	3.559	3.559	3.567	3.498	3.619	667,329	3.5623	1.23%
2025-04-01	4.080	4.050	4.080	4.050	4.190	1,000,000	4,094,340	4.0943	3.516	3.490	3.516	3.490	3.610	1,160,572	3.5279	-1.92%
2025-03-31	4.160	4.150	4.160	4.080	4.290	1,531,000	6,331,750	4.1357	3.584	3.576	3.584	3.516	3.696	1,776,836	3.5635	-2.80%
2025-03-28	4.280	4.250	4.280	4.130	4.340	1,362,888	5,791,050	4.2491	3.688	3.662	3.688	3.559	3.740	1,581,730	3.6612	2.15%
2025-03-27	4.190	4.180	4.190	4.160	4.300	1,026,906	4,332,036	4.2185	3.610	3.602	3.610	3.584	3.705	1,191,798	3.6349	0.00%
2025-03-26	4.190	4.160	4.200	3.960	4.250	2,225,212	9,283,714	4.1721	3.610	3.584	3.619	3.412	3.662	2,582,519	3.5948	5.28%
2025-03-25	3.980	3.960	3.980	3.890	4.040	885,000	3,494,210	3.9483	3.429	3.412	3.429	3.352	3.481	1,027,106	3.4020	-1.49%
2025-03-24	4.040	4.030	4.040	3.810	4.110	1,682,000	6,717,137	3.9935	3.481	3.472	3.481	3.283	3.541	1,952,082	3.4410	0.25%
2025-03-21	4.030	4.010	4.030	3.930	4.140	1,788,000	7,175,370	4.0131	3.472	3.455	3.472	3.386	3.567	2,075,103	3.4578	-3.12%
2025-03-20	4.160	4.160	4.170	4.100	4.280	998,000	4,174,180	4.1825	3.584	3.584	3.593	3.533	3.688	1,158,251	3.6039	-3.48%
2025-03-19	4.310	4.310	4.330	4.200	4.310	350,000	1,499,050	4.2830	3.714	3.714	3.731	3.619	3.714	406,200	3.6904	0.23%
2025-03-18	4.300	4.300	4.320	4.280	4.350	526,000	2,270,150	4.3159	3.705	3.705	3.722	3.688	3.748	610,461	3.7187	0.94%
2025-03-17	4.260	4.260	4.270	4.180	4.360	1,623,034	6,927,324	4.2681	3.671	3.671	3.679	3.602	3.757	1,883,648	3.6776	1.91%
2025-03-14	4.180	4.130	4.180	3.920	4.190	2,585,106	10,619,289	4.1079	3.602	3.559	3.602	3.378	3.610	3,000,201	3.5395	5.82%
2025-03-13	3.950	3.910	3.950	3.860	4.050	954,906	3,755,874	3.9332	3.403	3.369	3.403	3.326	3.490	1,108,237	3.3891	-1.50%
2025-03-12	4.010	4.000	4.010	3.950	4.090	1,047,104	4,204,827	4.0157	3.455	3.447	3.455	3.403	3.524	1,215,239	3.4601	-1.96%
2025-03-11	4.090	4.080	4.090	3.710	4.100	2,239,140	8,810,240	3.9347	3.524	3.516	3.524	3.197	3.533	2,598,683	3.3903	7.35%
2025-03-10	3.810	3.810	3.840	3.780	3.930	350,000	1,339,150	3.8261	3.283	3.283	3.309	3.257	3.386	406,200	3.2968	-3.05%
2025-03-07	3.930	3.930	3.950	3.880	4.050	607,000	2,402,450	3.9579	3.386	3.386	3.403	3.343	3.490	704,467	3.4103	-2.96%
2025-03-06	4.050	4.030	4.050	3.840	4.050	2,236,000	8,902,323	3.9814	3.490	3.472	3.490	3.309	3.490	2,595,039	3.4305	5.19%
2025-03-05	3.850	3.850	3.860	3.760	3.900	904,472	3,486,376	3.8546	3.317	3.317	3.326	3.240	3.360	1,049,705	3.3213	1.58%
2025-03-04	3.790	3.780	3.790	3.640	3.830	1,930,600	7,173,812	3.7158	3.266	3.257	3.266	3.136	3.300	2,240,600	3.2017	0.80%
2025-03-03	3.760	3.750	3.760	3.650	3.850	4,634,000	17,461,840	3.7682	3.240	3.231	3.240	3.145	3.317	5,378,090	3.2468	6.21%
2025-02-28	3.540	3.540	3.550	3.510	3.800	1,107,000	3,996,960	3.6106	3.050	3.050	3.059	3.024	3.274	1,284,753	3.1111	-6.84%
2025-02-27	3.800	3.800	3.830	3.520	3.840	2,706,000	10,030,550	3.7068	3.274	3.274	3.300	3.033	3.309	3,140,508	3.1939	5.85%
2025-02-26	3.590	3.560	3.590	3.430	3.600	2,917,560	10,211,616	3.5001	3.093	3.067	3.093	2.955	3.102	3,386,038	3.0158	4.06%
2025-02-25	3.450	3.450	3.470	3.450	3.620	1,587,000	5,527,340	3.4829	2.973	2.973	2.990	2.973	3.119	1,841,828	3.0010	-5.22%
2025-02-24	3.640	3.610	3.640	3.510	3.700	5,235,000	18,826,710	3.5963	3.136	3.111	3.136	3.024	3.188	6,075,594	3.0987	6.74%
2025-02-21	3.410	3.400	3.410	3.330	3.480	2,803,000	9,558,000	3.4099	2.938	2.930	2.938	2.869	2.999	3,253,083	2.9381	-1.16%
2025-02-20	3.450	3.440	3.450	3.420	3.510	1,227,500	4,232,930	3.4484	2.973	2.964	2.973	2.947	3.024	1,424,602	2.9713	-1.71%
2025-02-19	3.510	3.500	3.510	3.480	3.590	1,453,000	5,118,860	3.5230	3.024	3.016	3.024	2.999	3.093	1,686,311	3.0355	-1.96%
2025-02-18	3.580	3.550	3.580	3.460	3.650	2,640,000	9,402,040	3.5614	3.085	3.059	3.085	2.981	3.145	3,063,910	3.0686	1.42%
2025-02-17	3.530	3.510	3.530	3.500	3.630	2,880,000	10,255,910	3.5611	3.042	3.024	3.042	3.016	3.128	3,342,447	3.0684	-2.22%
2025-02-14	3.610	3.600	3.610	3.470	3.630	1,922,000	6,854,260	3.5662	3.111	3.102	3.111	2.990	3.128	2,230,619	3.0728	0.56%
2025-02-13	3.590	3.540	3.600	3.470	3.630	2,566,000	9,152,220	3.5667	3.093	3.050	3.102	2.990	3.128	2,978,027	3.0732	-1.64%
2025-02-12	3.650	3.630	3.650	3.620	3.860	1,261,000	4,621,260	3.6648	3.145	3.128	3.145	3.119	3.326	1,463,481	3.1577	-2.67%
2025-02-11	3.750	3.740	3.750	3.710	3.810	1,528,000	5,724,990	3.7467	3.231	3.223	3.231	3.197	3.283	1,773,354	3.2283	-2.09%
2025-02-10	3.830	3.750	3.830	3.680	3.880	1,634,000	6,161,543	3.7708	3.300	3.231	3.300	3.171	3.343	1,896,374	3.2491	-2.05%
2025-02-07	3.910	3.900	3.910	3.800	4.020	793,372	3,121,444	3.9344	3.369	3.360	3.369	3.274	3.464	920,765	3.3901	0.77%
2025-02-06	3.880	3.870	3.880	3.790	3.940	614,000	2,386,410	3.8867	3.343	3.335	3.343	3.266	3.395	712,591	3.3489	0.00%
2025-02-05	3.880	3.870	3.880	3.830	3.940	442,000	1,713,670	3.8771	3.343	3.335	3.343	3.300	3.395	512,973	3.3407	-1.52%
2025-02-04	3.940	3.940	3.990	3.790	3.990	1,322,000	5,185,460	3.9224	3.395	3.395	3.438	3.266	3.438	1,534,276	3.3797	2.87%
2025-02-03	3.830	3.830	3.840	3.780	3.930	276,000	1,051,050	3.8082	3.300	3.300	3.309	3.257	3.386	320,318	3.2813	-2.54%
2025-01-28	3.930	3.920	4.000	3.920	4.120	242,000	968,170	4.0007	3.386	3.378	3.447	3.378	3.550	280,858	3.4472	-1.75%
2025-01-27	4.000	3.950	4.000	3.890	4.050	1,597,000	6,358,990	3.9818	3.447	3.403	3.447	3.352	3.490	1,853,433	3.4309	2.30%
2025-01-24	3.910	3.800	3.910	3.790	4.250	6,126,000	24,274,080	3.9625	3.369	3.274	3.369	3.266	3.662	7,109,663	3.4142	-1.01%
2025-01-23	3.950	3.940	3.950	3.860	4.060	1,882,000	7,450,430	3.9588	3.403	3.395	3.403	3.326	3.498	2,184,196	3.4111	2.33%
2025-01-22	3.860	3.800	3.860	3.500	3.890	2,101,000	7,962,632	3.7899	3.326	3.274	3.326	3.016	3.352	2,438,362	3.2656	-1.53%
2025-01-21	3.920	3.920	3.930	3.760	3.940	991,480	3,840,305	3.8733	3.378	3.378	3.386	3.240	3.395	1,150,684	3.3374	2.35%
2025-01-20	3.830	3.830	3.840	3.760	3.930	1,282,000	4,921,390	3.8388	3.300	3.300	3.309	3.240	3.386	1,487,853	3.3077	4.08%
2025-01-17	3.680	3.670	3.720	3.620	3.770	850,000	3,141,030	3.6953	3.171	3.162	3.205	3.119	3.248	986,486	3.1841	0.00%
2025-01-16	3.680	3.660	3.720	3.600	3.740	519,757	1,912,720	3.6800	3.171	3.154	3.205	3.102	3.223	603,215	3.1709	2.22%
2025-01-15	3.600	3.550	3.600	3.560	3.820	653,000	2,368,290	3.6268	3.102	3.059	3.102	3.067	3.291	757,853	3.1250	-1.37%
2025-01-14	3.650	3.600	3.650	3.580	3.650	644,000	2,334,830	3.6255	3.145	3.102	3.145	3.085	3.145	747,408	3.1239	0.00%
2025-01-13	3.650	3.650	3.660	3.490	3.650	451,000	1,606,200	3.5614	3.145	3.145	3.154	3.007	3.145	523,418	3.0687	0.83%
2025-01-10	3.620	3.620	3.630	3.540	3.750	475,000	1,734,230	3.6510	3.119	3.119	3.128	3.050	3.231	551,272	3.1459	-2.95%
2025-01-09	3.730	3.720	3.740	3.650	3.750	1,122,000	4,151,080	3.6997	3.214	3.205	3.223	3.145	3.231	1,302,162	3.1878	0.27%
2025-01-08	3.720	3.700	3.720	3.660	3.840	962,000	3,605,840	3.7483	3.205	3.188	3.205	3.154	3.309	1,116,470	3.2297	-0.53%
2025-01-07	3.740	3.730	3.740	3.670	3.980	1,928,000	7,223,880	3.7468	3.223	3.214	3.223	3.162	3.429	2,237,583	3.2284	-6.50%
2025-01-06	4.000	4.000	4.010	3.940	4.240	5,860,680	23,918,175	4.0811	3.447	3.447	3.455	3.395	3.653	6,801,741	3.5165	6.38%
2025-01-03	3.760	3.730	3.760	3.730	3.890	575,000	2,188,920	3.8068	3.240	3.214	3.240	3.214	3.352	667,329	3.2801	-2.08%
2025-01-02	3.840	3.830	3.860	3.580	3.880	2,713,000	10,250,490	3.7783	3.309	3.300	3.326	3.085	3.343	3,148,632	3.2555	3.78%
2024-12-31	3.700	3.700	3.710	3.630	3.750	1,041,000	3,852,450	3.7007	3.188	3.188	3.197	3.128	3.231	1,208,155	3.1887	2.49%
2024-12-30	3.610	3.610	3.660	3.470	3.690	3,348,000	12,073,650	3.6062	3.111	3.111	3.154	2.990	3.179	3,885,595	3.1073	2.56%
2024-12-27	3.520	3.520	3.540	3.460	3.600	2,566,000	9,011,740	3.5120	3.033	3.033	3.050	2.981	3.102	2,978,027	3.0261	-2.22%
2024-12-24	3.600	3.560	3.610	3.460	3.720	764,000	2,703,700	3.5389	3.102	3.067	3.111	2.981	3.205	886,677	3.0493	0.56%
2024-12-23	3.580	3.570	3.580	3.460	3.620	994,000	3,496,500	3.5176	3.085	3.076	3.085	2.981	3.119	1,153,608	3.0309	-1.10%
2024-12-20	3.620	3.620	3.630	3.580	3.750	1,601,000	5,872,020	3.6677	3.119	3.119	3.128	3.085	3.231	1,858,076	3.1603	-2.16%
2024-12-19	3.700	3.660	3.700	3.550	3.700	2,448,000	8,908,510	3.6391	3.188	3.154	3.188	3.059	3.188	2,841,080	3.1356	2.21%
2024-12-18	3.620	3.610	3.620	3.550	3.740	2,042,000	7,442,430	3.6447	3.119	3.111	3.119	3.059	3.223	2,369,888	3.1404	0.56%
2024-12-17	3.600	3.540	3.600	3.490	3.650	504,000	1,808,190	3.5877	3.102	3.050	3.102	3.007	3.145	584,928	3.0913	0.84%
2024-12-16	3.570	3.560	3.570	3.530	3.720	476,000	1,705,560	3.5831	3.076	3.067	3.076	3.042	3.205	552,432	3.0874	-2.99%
2024-12-13	3.680	3.670	3.680	3.600	3.780	1,714,000	6,368,000	3.7153	3.171	3.162	3.171	3.102	3.257	1,989,220	3.2013	-0.27%
2024-12-12	3.690	3.630	3.690	3.450	3.700	1,808,000	6,470,470	3.5788	3.179	3.128	3.179	2.973	3.188	2,098,314	3.0837	4.24%
2024-12-11	3.540	3.480	3.540	3.430	3.590	578,830	2,035,369	3.5164	3.050	2.999	3.050	2.955	3.093	671,774	3.0298	3.51%
2024-12-10	3.420	3.420	3.480	3.420	3.560	1,440,000	5,026,290	3.4905	2.947	2.947	2.999	2.947	3.067	1,671,224	3.0076	3.32%
2024-12-09	3.310	3.260	3.310	3.190	3.320	1,277,000	4,146,307	3.2469	2.852	2.809	2.852	2.749	2.861	1,482,050	2.7977	1.22%
2024-12-06	3.270	3.270	3.280	3.180	3.270	1,318,000	4,250,380	3.2249	2.818	2.818	2.826	2.740	2.818	1,529,634	2.7787	0.31%
2024-12-05	3.260	3.250	3.260	3.180	3.290	1,146,000	3,696,650	3.2257	2.809	2.800	2.809	2.740	2.835	1,330,015	2.7794	-1.81%
2024-12-04	3.320	3.310	3.330	3.260	3.380	1,318,000	4,402,395	3.3402	2.861	2.852	2.869	2.809	2.912	1,529,634	2.8781	-0.30%
2024-12-03	3.330	3.330	3.350	3.330	3.420	484,000	1,631,700	3.3713	2.869	2.869	2.887	2.869	2.947	561,717	2.9048	-2.06%
2024-12-02	3.400	3.390	3.400	3.300	3.420	773,000	2,611,360	3.3782	2.930	2.921	2.930	2.843	2.947	897,122	2.9108	0.29%
2024-11-29	3.390	3.390	3.400	3.260	3.450	813,000	2,729,530	3.3574	2.921	2.921	2.930	2.809	2.973	943,545	2.8928	0.00%
2024-11-28	3.390	3.390	3.430	3.390	3.570	521,000	1,792,180	3.4399	2.921	2.921	2.955	2.921	3.076	604,658	2.9640	-2.31%
2024-11-27	3.470	3.460	3.470	3.450	3.570	143,000	498,870	3.4886	2.990	2.981	2.990	2.973	3.076	165,962	3.0059	-1.42%
2024-11-26	3.520	3.510	3.520	3.450	3.600	629,000	2,208,990	3.5119	3.033	3.024	3.033	2.973	3.102	730,000	3.0260	0.86%
2024-11-25	3.490	3.490	3.500	3.400	3.550	1,591,000	5,546,350	3.4861	3.007	3.007	3.016	2.930	3.059	1,846,470	3.0038	1.16%
2024-11-22	3.450	3.450	3.500	3.400	3.570	2,567,238	8,968,622	3.4935	2.973	2.973	3.016	2.930	3.076	2,979,464	3.0101	1.47%
2024-11-21	3.400	3.350	3.400	3.250	3.420	515,000	1,731,650	3.3624	2.930	2.887	2.930	2.800	2.947	597,695	2.8972	3.66%
2024-11-20	3.280	3.280	3.290	3.170	3.350	1,011,000	3,325,710	3.2895	2.826	2.826	2.835	2.731	2.887	1,173,338	2.8344	1.55%
2024-11-19	3.230	3.220	3.230	3.160	3.250	341,000	1,092,360	3.2034	2.783	2.774	2.783	2.723	2.800	395,755	2.7602	-0.62%
2024-11-18	3.250	3.240	3.260	3.130	3.250	445,000	1,422,790	3.1973	2.800	2.792	2.809	2.697	2.800	516,454	2.7549	1.56%
2024-11-15	3.200	3.200	3.210	3.140	3.220	161,000	511,240	3.1754	2.757	2.757	2.766	2.706	2.774	186,852	2.7361	1.59%
2024-11-14	3.150	3.150	3.160	3.100	3.290	988,000	3,125,560	3.1635	2.714	2.714	2.723	2.671	2.835	1,146,645	2.7258	-1.87%
2024-11-13	3.210	3.210	3.220	3.080	3.270	2,281,000	7,207,210	3.1597	2.766	2.766	2.774	2.654	2.818	2,647,265	2.7225	1.90%
2024-11-12	3.150	3.140	3.150	3.000	3.160	855,000	2,657,380	3.1080	2.714	2.706	2.714	2.585	2.723	992,289	2.6780	1.61%
2024-11-11	3.100	3.090	3.100	3.020	3.140	1,050,000	3,222,129	3.0687	2.671	2.662	2.671	2.602	2.706	1,218,600	2.6441	-1.27%
2024-11-08	3.140	3.080	3.140	3.050	3.220	1,986,000	6,206,750	3.1253	2.706	2.654	2.706	2.628	2.774	2,304,896	2.6929	2.95%
2024-11-07	3.050	3.040	3.050	2.930	3.100	2,890,000	8,718,590	3.0168	2.628	2.619	2.628	2.525	2.671	3,354,053	2.5994	4.10%
2024-11-06	2.930	2.920	2.930	2.850	3.030	2,352,000	6,844,710	2.9102	2.525	2.516	2.525	2.456	2.611	2,729,665	2.5075	-3.62%
2024-11-05	3.040	3.030	3.040	2.900	3.140	2,185,000	6,503,920	2.9766	2.619	2.611	2.619	2.499	2.706	2,535,850	2.5648	-0.33%
2024-11-04	3.050	3.050	3.090	3.050	3.140	203,000	627,960	3.0934	2.628	2.628	2.662	2.628	2.706	235,596	2.6654	-1.93%
2024-11-01	3.110	3.100	3.110	3.000	3.190	1,622,000	5,016,970	3.0931	2.680	2.671	2.680	2.585	2.749	1,882,448	2.6651	0.00%
2024-10-31	3.110	3.100	3.110	3.080	3.150	371,000	1,151,830	3.1047	2.680	2.671	2.680	2.654	2.714	430,572	2.6751	0.65%
2024-10-30	3.090	3.080	3.090	3.020	3.150	1,364,000	4,171,870	3.0586	2.662	2.654	2.662	2.602	2.714	1,583,020	2.6354	-2.22%
2024-10-29	3.160	3.160	3.170	3.110	3.200	875,000	2,757,360	3.1513	2.723	2.723	2.731	2.680	2.757	1,015,500	2.7153	0.64%
2024-10-28	3.140	3.100	3.140	3.030	3.140	883,000	2,719,710	3.0801	2.706	2.671	2.706	2.611	2.706	1,024,785	2.6539	2.95%
2024-10-25	3.050	3.050	3.070	3.050	3.110	657,000	2,023,470	3.0799	2.628	2.628	2.645	2.628	2.680	762,496	2.6537	-1.61%
2024-10-24	3.100	3.070	3.100	3.050	3.200	2,868,000	8,971,370	3.1281	2.671	2.645	2.671	2.628	2.757	3,328,520	2.6953	-3.73%
2024-10-23	3.220	3.210	3.220	3.130	3.340	1,016,000	3,232,710	3.1818	2.774	2.766	2.774	2.697	2.878	1,179,141	2.7416	-0.62%
2024-10-22	3.240	3.230	3.240	3.090	3.270	1,426,000	4,586,700	3.2165	2.792	2.783	2.792	2.662	2.818	1,654,976	2.7715	3.51%
2024-10-21	3.130	3.120	3.130	3.080	3.250	864,000	2,698,980	3.1238	2.697	2.688	2.697	2.654	2.800	1,002,734	2.6916	-2.19%
2024-10-18	3.200	3.200	3.210	3.060	3.240	1,038,000	3,266,240	3.1467	2.757	2.757	2.766	2.637	2.792	1,204,674	2.7113	3.23%
2024-10-17	3.100	3.060	3.100	3.030	3.190	1,216,000	3,740,580	3.0761	2.671	2.637	2.671	2.611	2.749	1,411,255	2.6505	-0.96%
2024-10-16	3.130	3.120	3.130	3.000	3.140	1,130,000	3,485,835	3.0848	2.697	2.688	2.697	2.585	2.706	1,311,446	2.6580	0.97%
2024-10-15	3.100	3.050	3.100	2.950	3.320	1,742,000	5,407,402	3.1041	2.671	2.628	2.671	2.542	2.861	2,021,716	2.6747	-6.63%
2024-10-14	3.320	3.310	3.320	3.140	3.320	2,096,000	6,729,100	3.2104	2.861	2.852	2.861	2.706	2.861	2,432,559	2.7663	0.30%
2024-10-10	3.310	3.300	3.310	3.260	3.470	2,379,757	7,976,693	3.3519	2.852	2.843	2.852	2.809	2.990	2,761,879	2.8881	-2.07%
2024-10-09	3.380	3.290	3.380	3.190	3.540	4,289,680	14,250,402	3.3220	2.912	2.835	2.912	2.749	3.050	4,978,482	2.8624	-2.31%
2024-10-08	3.460	3.390	3.460	3.370	4.000	4,744,800	16,880,847	3.5578	2.981	2.921	2.981	2.904	3.447	5,506,682	3.0655	-11.96%
2024-10-07	3.930	3.920	3.930	3.700	4.000	3,651,804	13,955,060	3.8214	3.386	3.378	3.386	3.188	3.447	4,238,181	3.2927	-1.50%
2024-10-04	3.990	3.980	3.990	3.660	3.990	5,609,000	21,686,831	3.8664	3.438	3.429	3.438	3.154	3.438	6,509,648	3.3315	8.72%
2024-10-03	3.670	3.650	3.670	3.370	3.760	3,478,950	12,274,206	3.5281	3.162	3.145	3.162	2.904	3.240	4,037,572	3.0400	-2.39%
2024-10-02	3.760	3.730	3.760	3.660	3.990	7,539,000	28,653,353	3.8007	3.240	3.214	3.240	3.154	3.438	8,749,552	3.2748	4.16%
2024-09-30	3.610	3.610	3.660	3.320	3.700	7,498,876	26,764,156	3.5691	3.111	3.111	3.154	2.861	3.188	8,702,985	3.0753	10.06%
2024-09-27	3.280	3.200	3.280	2.960	3.280	8,401,000	26,398,650	3.1423	2.826	2.757	2.826	2.550	2.826	9,749,965	2.7076	13.89%
2024-09-26	2.880	2.790	2.880	2.640	2.880	2,865,000	7,949,900	2.7748	2.482	2.404	2.482	2.275	2.482	3,325,038	2.3909	10.77%
2024-09-25	2.600	2.600	2.650	2.600	2.780	1,393,000	3,773,280	2.7087	2.240	2.240	2.283	2.240	2.395	1,616,677	2.3340	-1.14%
2024-09-24	2.630	2.630	2.640	2.550	2.700	2,125,000	5,543,190	2.6086	2.266	2.266	2.275	2.197	2.326	2,466,215	2.2477	-1.50%
2024-09-23	2.670	2.670	2.690	2.580	2.710	1,435,000	3,786,610	2.6388	2.301	2.301	2.318	2.223	2.335	1,665,421	2.2737	0.00%
2024-09-20	2.670	2.670	2.690	2.540	2.690	1,529,000	4,037,230	2.6404	2.301	2.301	2.318	2.189	2.318	1,774,514	2.2751	3.89%
2024-09-19	2.570	2.570	2.600	2.490	2.610	2,783,000	7,094,620	2.5493	2.214	2.214	2.240	2.145	2.249	3,229,872	2.1966	2.39%
2024-09-17	2.510	2.510	2.550	2.510	2.660	466,000	1,197,060	2.5688	2.163	2.163	2.197	2.163	2.292	540,827	2.2134	-3.09%
2024-09-16	2.590	2.550	2.600	2.510	2.600	316,000	803,620	2.5431	2.232	2.197	2.240	2.163	2.240	366,741	2.1912	2.78%
2024-09-13	2.520	2.520	2.530	2.520	2.680	835,000	2,156,570	2.5827	2.171	2.171	2.180	2.171	2.309	969,078	2.2254	-1.95%
2024-09-12	2.570	2.510	2.570	2.520	2.620	1,061,000	2,723,340	2.5668	2.214	2.163	2.214	2.171	2.258	1,231,367	2.2116	-0.77%
2024-09-11	2.590	2.590	2.610	2.560	2.650	1,220,000	3,169,950	2.5983	2.232	2.232	2.249	2.206	2.283	1,415,898	2.2388	-1.52%
2024-09-10	2.630	2.630	2.650	2.560	2.660	856,000	2,241,120	2.6181	2.266	2.266	2.283	2.206	2.292	993,450	2.2559	-2.95%
2024-09-09	2.710	2.700	2.710	2.590	2.770	1,611,000	4,270,860	2.6511	2.335	2.326	2.335	2.232	2.387	1,869,681	2.2843	-1.81%
2024-09-05	2.760	2.760	2.780	2.720	2.850	1,355,000	3,773,190	2.7846	2.378	2.378	2.395	2.344	2.456	1,572,575	2.3994	0.00%
2024-09-04	2.760	2.760	2.770	2.630	2.760	1,497,000	4,032,750	2.6939	2.378	2.378	2.387	2.266	2.378	1,737,376	2.3212	1.85%
2024-09-03	2.710	2.710	2.730	2.690	2.810	4,569,000	12,500,770	2.7360	2.335	2.335	2.352	2.318	2.421	5,302,653	2.3575	-3.90%
2024-09-02	2.820	2.770	2.820	2.710	2.840	1,176,000	3,260,863	2.7728	2.430	2.387	2.430	2.335	2.447	1,364,833	2.3892	4.06%
2024-08-30	2.710	2.670	2.710	2.660	2.840	1,624,121	4,403,716	2.7114	2.335	2.301	2.335	2.292	2.447	1,884,909	2.3363	-1.45%
2024-08-29	2.750	2.750	2.760	2.750	2.850	1,945,000	5,448,656	2.8014	2.370	2.370	2.378	2.370	2.456	2,257,312	2.4138	-2.14%
2024-08-28	2.810	2.780	2.810	2.740	2.890	1,592,000	4,453,710	2.7976	2.421	2.395	2.421	2.361	2.490	1,847,630	2.4105	-3.10%
2024-08-27	2.900	2.890	2.920	2.780	2.910	638,000	1,816,520	2.8472	2.499	2.490	2.516	2.395	2.507	740,445	2.4533	0.35%
2024-08-26	2.890	2.880	2.890	2.800	2.890	677,000	1,917,460	2.8323	2.490	2.482	2.490	2.413	2.490	785,707	2.4404	1.40%
2024-08-23	2.850	2.840	2.850	2.790	2.960	1,455,000	4,131,150	2.8393	2.456	2.447	2.456	2.404	2.550	1,688,632	2.4464	-3.72%
2024-08-22	2.960	2.960	2.970	2.920	3.130	1,751,844	5,217,358	2.9782	2.550	2.550	2.559	2.516	2.697	2,033,141	2.5662	-3.27%
2024-08-21	3.060	3.050	3.060	2.860	3.080	1,194,000	3,548,540	2.9720	2.637	2.628	2.637	2.464	2.654	1,385,723	2.5608	3.73%
2024-08-20	2.950	2.950	2.990	2.810	3.060	2,736,431	7,901,155	2.8874	2.542	2.542	2.576	2.421	2.637	3,175,825	2.4879	-2.96%
2024-08-19	3.040	3.030	3.040	2.980	3.150	2,669,000	8,244,951	3.0892	2.619	2.611	2.619	2.568	2.714	3,097,566	2.6618	0.66%
2024-08-16	3.020	2.990	3.030	2.780	3.100	3,961,000	11,843,515	2.9900	2.602	2.576	2.611	2.395	2.671	4,597,025	2.5763	9.82%
2024-08-15	2.750	2.720	2.750	2.720	2.810	663,000	1,821,970	2.7481	2.370	2.344	2.370	2.344	2.421	769,459	2.3679	-1.43%
2024-08-14	2.790	2.780	2.800	2.780	2.970	1,711,000	4,909,950	2.8696	2.404	2.395	2.413	2.395	2.559	1,985,739	2.4726	-1.41%
2024-08-13	2.830	2.800	2.830	2.740	2.850	1,583,000	4,442,880	2.8066	2.438	2.413	2.438	2.361	2.456	1,837,185	2.4183	4.81%
2024-08-12	2.700	2.700	2.740	2.660	2.800	882,000	2,388,650	2.7082	2.326	2.326	2.361	2.292	2.413	1,023,624	2.3335	-2.17%
2024-08-09	2.760	2.760	2.800	2.750	2.980	2,491,000	7,126,460	2.8609	2.378	2.378	2.413	2.370	2.568	2,890,985	2.4651	1.10%
2024-08-08	2.730	2.730	2.750	2.690	2.840	2,227,000	6,147,880	2.7606	2.352	2.352	2.370	2.318	2.447	2,584,594	2.3787	-5.86%
2024-08-07	2.900	2.850	2.900	2.730	2.950	4,096,000	11,690,470	2.8541	2.499	2.456	2.499	2.352	2.542	4,753,703	2.4592	7.81%
2024-08-06	2.690	2.690	2.700	2.530	2.800	4,047,000	10,836,010	2.6775	2.318	2.318	2.326	2.180	2.413	4,696,834	2.3071	8.47%
2024-08-05	2.480	2.480	2.500	2.360	2.610	2,732,779	6,826,208	2.4979	2.137	2.137	2.154	2.033	2.249	3,171,587	2.1523	5.08%
2024-08-02	2.360	2.360	2.410	2.310	2.600	1,607,000	3,968,320	2.4694	2.033	2.033	2.077	1.990	2.240	1,865,039	2.1277	-13.24%
2024-08-01	2.720	2.660	2.720	2.540	2.730	1,307,000	3,463,070	2.6496	2.344	2.292	2.344	2.189	2.352	1,516,867	2.2830	-0.73%
2024-07-31	2.740	2.680	2.740	2.500	2.740	759,000	1,989,200	2.6208	2.361	2.309	2.361	2.154	2.361	880,874	2.2582	4.18%
2024-07-30	2.630	2.590	2.640	2.530	2.680	619,000	1,596,460	2.5791	2.266	2.232	2.275	2.180	2.309	718,394	2.2223	-1.87%
2024-07-29	2.680	2.660	2.680	2.430	2.740	432,000	1,141,560	2.6425	2.309	2.292	2.309	2.094	2.361	501,367	2.2769	5.51%
2024-07-26	2.540	2.460	2.550	2.360	2.590	1,350,000	3,370,140	2.4964	2.189	2.120	2.197	2.033	2.232	1,566,772	2.1510	0.40%
2024-07-25	2.530	2.530	2.600	2.530	2.920	4,256,000	11,214,430	2.6350	2.180	2.180	2.240	2.180	2.516	4,939,394	2.2704	-12.15%
2024-07-24	2.880	2.880	2.910	2.870	3.000	634,000	1,837,790	2.8987	2.482	2.482	2.507	2.473	2.585	735,803	2.4977	-3.03%
2024-07-23	2.970	2.970	3.020	2.930	3.050	871,000	2,613,900	3.0010	2.559	2.559	2.602	2.525	2.628	1,010,858	2.5858	1.37%
2024-07-22	2.930	2.930	2.960	2.890	3.020	917,000	2,686,230	2.9294	2.525	2.525	2.550	2.490	2.602	1,064,244	2.5241	0.00%
2024-07-19	2.930	2.880	2.940	2.880	2.960	904,000	2,642,630	2.9233	2.525	2.482	2.533	2.482	2.550	1,049,157	2.5188	-0.68%
2024-07-18	2.950	2.950	2.990	2.820	3.040	1,002,212	2,941,196	2.9347	2.542	2.542	2.576	2.430	2.619	1,163,139	2.5287	3.51%
2024-07-17	2.850	2.850	2.920	2.850	2.950	764,000	2,225,770	2.9133	2.456	2.456	2.516	2.456	2.542	886,677	2.5102	0.35%
2024-07-16	2.840	2.830	2.880	2.810	3.000	2,792,000	8,103,270	2.9023	2.447	2.438	2.482	2.421	2.585	3,240,317	2.5008	-6.58%
2024-07-15	3.040	2.990	3.040	2.900	3.060	431,000	1,282,180	2.9749	2.619	2.576	2.619	2.499	2.637	500,206	2.5633	-1.30%
2024-07-12	3.080	3.070	3.080	3.000	3.220	876,000	2,677,700	3.0567	2.654	2.645	2.654	2.585	2.774	1,016,661	2.6338	-1.60%
2024-07-11	3.130	3.120	3.180	2.960	3.200	876,000	2,740,210	3.1281	2.697	2.688	2.740	2.550	2.757	1,016,661	2.6953	4.33%
2024-07-10	3.000	2.960	3.010	2.920	3.050	771,000	2,297,760	2.9802	2.585	2.550	2.594	2.516	2.628	894,801	2.5679	-1.96%
2024-07-09	3.060	3.020	3.060	2.940	3.100	419,000	1,276,640	3.0469	2.637	2.602	2.637	2.533	2.671	486,280	2.6253	3.03%
2024-07-08	2.970	2.960	2.970	2.940	3.080	870,000	2,607,590	2.9972	2.559	2.550	2.559	2.533	2.654	1,009,698	2.5825	-0.67%
2024-07-05	2.990	2.990	3.050	2.960	3.070	1,485,000	4,461,250	3.0042	2.576	2.576	2.628	2.550	2.645	1,723,449	2.5886	-2.61%
2024-07-04	3.070	3.000	3.080	2.860	3.140	1,822,000	5,424,290	2.9771	2.645	2.585	2.654	2.464	2.706	2,114,562	2.5652	3.72%
2024-07-03	2.960	2.960	3.010	2.880	3.160	2,375,000	7,159,270	3.0144	2.550	2.550	2.594	2.482	2.723	2,756,358	2.5974	-3.58%
2024-07-02	3.070	3.020	3.090	3.010	3.200	814,000	2,509,930	3.0835	2.645	2.602	2.662	2.594	2.757	944,706	2.6568	-0.97%
2024-06-28	3.100	3.090	3.100	3.030	3.270	1,005,000	3,193,280	3.1774	2.671	2.662	2.671	2.611	2.818	1,166,375	2.7378	-0.96%
2024-06-27	3.130	3.130	3.140	3.020	3.290	4,183,423	13,002,836	3.1082	2.697	2.697	2.706	2.602	2.835	4,855,163	2.6781	-5.44%
2024-06-26	3.310	3.310	3.330	3.230	3.340	1,349,932	4,434,366	3.2849	2.852	2.852	2.869	2.783	2.878	1,566,693	2.8304	-2.65%
2024-06-25	3.400	3.400	3.410	3.330	3.470	3,000,372	10,205,941	3.4016	2.930	2.930	2.938	2.869	2.990	3,482,147	2.9309	4.62%
2024-06-24	3.250	3.210	3.250	3.200	3.370	1,014,000	3,272,360	3.2272	2.800	2.766	2.800	2.757	2.904	1,176,820	2.7807	-0.31%
2024-06-21	3.260	3.260	3.300	3.210	3.300	4,824,673	14,675,784	3.0418	2.809	2.809	2.843	2.766	2.843	5,599,380	2.6210	-1.21%
2024-06-20	3.300	3.280	3.300	3.210	3.300	1,381,000	4,502,590	3.2604	2.843	2.826	2.843	2.766	2.843	1,602,750	2.8093	-0.90%
2024-06-19	3.330	3.300	3.340	3.260	3.450	1,145,000	3,840,460	3.3541	2.869	2.843	2.878	2.809	2.973	1,328,855	2.8901	1.52%
2024-06-18	3.280	3.250	3.280	3.170	3.390	1,984,000	6,410,320	3.2310	2.826	2.800	2.826	2.731	2.921	2,302,575	2.7840	-0.91%
2024-06-17	3.310	3.250	3.320	3.270	3.440	999,000	3,355,427	3.3588	2.852	2.800	2.861	2.818	2.964	1,159,411	2.8941	-4.06%
2024-06-14	3.450	3.450	3.480	3.430	3.530	1,804,000	6,275,710	3.4788	2.973	2.973	2.999	2.955	3.042	2,093,672	2.9975	-1.43%
2024-06-13	3.500	3.460	3.500	3.360	3.640	3,942,319	13,605,426	3.4511	3.016	2.981	3.016	2.895	3.136	4,575,345	2.9736	0.00%
2024-06-12	3.500	3.500	3.530	3.500	3.710	1,069,000	3,825,980	3.5790	3.016	3.016	3.042	3.016	3.197	1,240,651	3.0838	-4.63%
2024-06-11	3.670	3.610	3.680	3.560	3.710	1,036,000	3,759,180	3.6286	3.162	3.111	3.171	3.067	3.197	1,202,352	3.1265	-0.81%
2024-06-07	3.700	3.640	3.700	3.620	3.780	1,151,000	4,257,340	3.6988	3.188	3.136	3.188	3.119	3.257	1,335,818	3.1871	1.65%
2024-06-06	3.640	3.610	3.640	3.540	3.790	6,125,455	20,112,872	3.2835	3.136	3.111	3.136	3.050	3.266	7,109,031	2.8292	2.82%
2024-06-05	3.540	3.500	3.540	3.490	3.810	5,208,000	18,646,620	3.5804	3.050	3.016	3.050	3.007	3.283	6,044,258	3.0850	-5.60%
2024-06-04	3.750	3.750	3.780	3.520	3.840	5,285,000	19,795,820	3.7457	3.231	3.231	3.257	3.033	3.309	6,133,622	3.2274	6.53%
2024-06-03	3.520	3.520	3.530	3.290	4.060	17,956,000	65,597,550	3.6532	3.033	3.033	3.042	2.835	3.498	20,839,229	3.1478	3.83%
2024-05-31	3.390	3.310	3.400	3.320	3.490	842,000	2,874,310	3.4137	2.921	2.852	2.930	2.861	3.007	977,202	2.9414	2.11%
2024-05-30	3.320	3.320	3.390	3.310	3.480	411,000	1,402,920	3.4134	2.861	2.861	2.921	2.852	2.999	476,995	2.9412	0.30%
2024-05-29	3.310	3.310	3.330	3.250	3.360	1,176,000	3,874,120	3.2943	2.852	2.852	2.869	2.800	2.895	1,364,833	2.8385	0.61%
2024-05-28	3.290	3.290	3.330	3.160	3.350	1,379,000	4,524,870	3.2813	2.835	2.835	2.869	2.723	2.887	1,600,429	2.8273	0.00%
2024-05-27	3.290	3.250	3.290	3.030	3.290	1,165,000	3,725,690	3.1980	2.835	2.800	2.835	2.611	2.835	1,352,066	2.7556	1.23%
2024-05-24	3.250	3.240	3.250	3.220	3.390	1,224,000	4,032,280	3.2943	2.800	2.792	2.800	2.774	2.921	1,420,540	2.8386	-5.52%
2024-05-23	3.440	3.410	3.440	3.330	3.480	585,000	2,008,310	3.4330	2.964	2.938	2.964	2.869	2.999	678,935	2.9580	1.47%
2024-05-22	3.390	3.390	3.440	3.370	3.540	1,457,944	4,998,673	3.4286	2.921	2.921	2.964	2.904	3.050	1,692,049	2.9542	-2.87%
2024-05-21	3.490	3.460	3.490	3.370	3.590	1,526,000	5,344,160	3.5021	3.007	2.981	3.007	2.904	3.093	1,771,033	3.0175	-1.13%
2024-05-20	3.530	3.480	3.530	3.370	3.550	1,402,000	4,872,089	3.4751	3.042	2.999	3.042	2.904	3.059	1,627,122	2.9943	0.43%
2024-05-17	3.550	3.550	3.570	3.500	3.760	3,643,000	13,054,170	3.5834	3.029	3.029	3.046	2.986	3.208	4,270,063	3.0571	-4.31%
2024-05-16	3.710	3.630	3.710	3.570	3.790	3,830,000	14,079,640	3.6761	3.165	3.097	3.165	3.046	3.233	4,489,251	3.1363	1.37%
2024-05-14	3.660	3.640	3.660	3.400	3.730	5,111,160	18,650,021	3.6489	3.123	3.105	3.123	2.901	3.182	5,990,934	3.1130	6.09%
2024-05-13	3.450	3.400	3.450	3.290	3.610	4,062,000	14,150,480	3.4836	2.943	2.901	2.943	2.807	3.080	4,761,184	2.9721	3.60%
2024-05-10	3.330	3.280	3.330	3.280	3.540	1,943,000	6,596,200	3.3949	2.841	2.798	2.841	2.798	3.020	2,277,445	2.8963	-2.06%
2024-05-09	3.400	3.400	3.440	3.340	3.540	2,777,000	9,545,650	3.4374	2.901	2.901	2.935	2.850	3.020	3,255,000	2.9326	3.98%
2024-05-08	3.270	3.250	3.270	3.210	3.350	1,200,000	3,960,420	3.3004	2.790	2.773	2.790	2.739	2.858	1,406,554	2.8157	-0.91%
2024-05-07	3.300	3.250	3.300	3.240	3.430	1,150,000	3,790,510	3.2961	2.815	2.773	2.815	2.764	2.926	1,347,947	2.8121	-2.37%
2024-05-06	3.380	3.380	3.400	3.150	3.580	4,962,000	16,355,065	3.2961	2.884	2.884	2.901	2.687	3.054	5,816,100	2.8120	-3.15%
2024-05-03	3.490	3.480	3.490	3.210	3.610	4,198,000	14,597,792	3.4773	2.977	2.969	2.977	2.739	3.080	4,920,594	2.9667	9.40%
2024-05-02	3.190	3.180	3.190	2.870	3.200	2,503,000	7,734,340	3.0900	2.722	2.713	2.722	2.449	2.730	2,933,837	2.6363	7.41%
2024-04-30	2.970	2.970	3.000	2.900	3.080	1,525,000	4,573,140	2.9988	2.534	2.534	2.559	2.474	2.628	1,787,495	2.5584	-0.67%
2024-04-29	2.990	2.990	3.040	2.990	3.250	2,513,000	7,707,610	3.0671	2.551	2.551	2.594	2.551	2.773	2,945,558	2.6167	-6.27%
2024-04-26	3.190	3.130	3.190	3.010	3.240	2,806,000	8,835,830	3.1489	2.722	2.670	2.722	2.568	2.764	3,288,991	2.6865	7.05%
2024-04-25	2.980	2.960	2.980	2.820	3.120	5,071,000	15,153,110	2.9882	2.542	2.525	2.542	2.406	2.662	5,943,862	2.5494	-8.31%
2024-04-24	3.250	3.200	3.250	3.030	3.250	3,833,000	12,121,550	3.1624	2.773	2.730	2.773	2.585	2.773	4,492,767	2.6980	6.21%
2024-04-23	3.060	3.030	3.060	2.930	3.180	2,237,000	6,916,420	3.0918	2.611	2.585	2.611	2.500	2.713	2,622,051	2.6378	6.62%
2024-04-22	2.870	2.860	2.910	2.850	2.950	560,000	1,616,520	2.8866	2.449	2.440	2.483	2.431	2.517	656,392	2.4627	-1.03%
2024-04-19	2.900	2.870	2.900	2.880	3.030	906,000	2,682,720	2.9611	2.474	2.449	2.474	2.457	2.585	1,061,948	2.5262	-2.68%
2024-04-18	2.980	2.950	2.980	2.800	2.980	2,803,000	8,184,090	2.9198	2.542	2.517	2.542	2.389	2.542	3,285,475	2.4910	6.81%
2024-04-17	2.790	2.750	2.790	2.680	2.860	1,798,000	4,976,250	2.7677	2.380	2.346	2.380	2.286	2.440	2,107,486	2.3612	3.33%
2024-04-16	2.700	2.700	2.720	2.650	2.950	1,451,000	3,928,731	2.7076	2.304	2.304	2.321	2.261	2.517	1,700,758	2.3100	-3.91%
2024-04-15	2.810	2.810	2.880	2.800	3.000	2,504,000	7,107,540	2.8385	2.397	2.397	2.457	2.389	2.559	2,935,009	2.4216	-5.07%
2024-04-12	2.960	2.950	2.960	2.770	3.020	3,852,000	11,151,990	2.8951	2.525	2.517	2.525	2.363	2.577	4,515,037	2.4700	2.07%
2024-04-11	2.900	2.870	2.900	2.610	2.910	1,832,000	5,153,740	2.8132	2.474	2.449	2.474	2.227	2.483	2,147,339	2.4001	7.81%
2024-04-10	2.690	2.670	2.690	2.550	2.820	7,542,000	20,308,620	2.6927	2.295	2.278	2.295	2.176	2.406	8,840,190	2.2973	-4.95%
2024-04-09	2.830	2.830	2.870	2.800	2.880	862,000	2,443,920	2.8352	2.414	2.414	2.449	2.389	2.457	1,010,374	2.4188	-0.70%
2024-04-08	2.850	2.850	2.890	2.800	2.920	802,000	2,299,570	2.8673	2.431	2.431	2.466	2.389	2.491	940,047	2.4462	1.79%
2024-04-05	2.800	2.800	2.870	2.800	2.920	1,062,000	3,012,770	2.8369	2.389	2.389	2.449	2.389	2.491	1,244,800	2.4203	-4.44%
2024-04-03	2.930	2.920	2.930	2.930	3.140	1,548,000	4,669,720	3.0166	2.500	2.491	2.500	2.500	2.679	1,814,454	2.5736	-5.18%
2024-04-02	3.090	3.090	3.120	2.920	3.230	2,799,000	8,790,070	3.1404	2.636	2.636	2.662	2.491	2.756	3,280,787	2.6793	2.66%
2024-03-28	3.010	2.970	3.010	2.880	3.070	4,521,000	13,357,000	2.9544	2.568	2.534	2.568	2.457	2.619	5,299,191	2.5206	-0.33%
2024-03-27	3.020	3.010	3.020	2.940	3.130	4,349,000	12,987,615	2.9863	2.577	2.568	2.577	2.508	2.670	5,097,585	2.5478	-4.43%
2024-03-26	3.160	3.120	3.160	3.060	3.430	5,019,000	16,139,780	3.2157	2.696	2.662	2.696	2.611	2.926	5,882,911	2.7435	-6.51%
2024-03-25	3.380	3.350	3.380	3.150	3.380	3,559,000	11,653,540	3.2744	2.884	2.858	2.884	2.687	2.884	4,171,604	2.7935	4.97%
2024-03-22	3.220	3.220	3.240	3.100	3.300	4,393,000	14,183,600	3.2287	2.747	2.747	2.764	2.645	2.815	5,149,159	2.7545	2.22%
2024-03-21	3.150	3.120	3.150	2.950	3.150	4,026,000	12,361,480	3.0704	2.687	2.662	2.687	2.517	2.687	4,718,988	2.6195	6.78%
2024-03-20	2.950	2.950	2.990	2.920	3.050	1,296,000	3,879,520	2.9935	2.517	2.517	2.551	2.491	2.602	1,519,078	2.5539	-1.34%
2024-03-19	2.990	2.910	2.990	2.830	3.090	2,931,000	8,602,960	2.9352	2.551	2.483	2.551	2.414	2.636	3,435,507	2.5041	-0.66%
2024-03-18	3.010	3.010	3.040	2.790	3.050	3,742,000	10,966,010	2.9305	2.568	2.568	2.594	2.380	2.602	4,386,103	2.5002	4.51%
2024-03-15	2.880	2.880	2.920	2.880	3.090	2,874,000	8,519,650	2.9644	2.457	2.457	2.491	2.457	2.636	3,368,696	2.5291	-2.04%
2024-03-14	2.940	2.940	2.950	2.610	3.020	6,222,000	17,500,070	2.8126	2.508	2.508	2.517	2.227	2.577	7,292,981	2.3996	6.91%
2024-03-13	2.750	2.750	2.760	2.750	2.920	2,064,000	5,812,370	2.8161	2.346	2.346	2.355	2.346	2.491	2,419,272	2.4025	-2.48%
2024-03-12	2.820	2.820	2.860	2.740	2.990	2,464,000	7,083,310	2.8747	2.406	2.406	2.440	2.338	2.551	2,888,124	2.4526	3.30%
2024-03-11	2.730	2.720	2.730	2.720	3.150	5,277,000	15,337,980	2.9066	2.329	2.321	2.329	2.321	2.687	6,185,320	2.4797	-5.86%
2024-03-08	2.900	2.900	2.910	2.710	2.970	2,565,000	7,376,520	2.8758	2.474	2.474	2.483	2.312	2.534	3,006,509	2.4535	1.05%
2024-03-07	2.870	2.870	2.880	2.680	3.080	5,623,000	15,882,990	2.8246	2.449	2.449	2.457	2.286	2.628	6,590,876	2.4098	-6.82%
2024-03-06	3.080	3.060	3.080	2.870	3.080	2,800,000	8,414,800	3.0053	2.628	2.611	2.628	2.449	2.628	3,281,959	2.5640	2.67%
2024-03-05	3.000	3.000	3.020	2.870	3.170	6,281,000	18,899,710	3.0090	2.559	2.559	2.577	2.449	2.704	7,362,137	2.5672	-3.23%
2024-03-04	3.100	3.070	3.100	2.710	3.140	13,981,500	41,690,695	2.9818	2.645	2.619	2.645	2.312	2.679	16,388,109	2.5440	16.98%
2024-03-01	2.650	2.650	2.660	2.380	2.690	5,678,000	14,165,290	2.4948	2.261	2.261	2.269	2.030	2.295	6,655,343	2.1284	8.61%
2024-02-29	2.440	2.420	2.440	2.300	2.650	8,410,000	20,616,270	2.4514	2.082	2.065	2.082	1.962	2.261	9,857,597	2.0914	-0.41%
2024-02-28	2.450	2.410	2.450	2.250	2.810	16,957,438	43,041,923	2.5382	2.090	2.056	2.090	1.920	2.397	19,876,289	2.1655	15.57%
2024-02-27	2.120	2.090	2.120	1.970	2.200	6,099,000	12,690,270	2.0807	1.809	1.783	1.809	1.681	1.877	7,148,809	1.7752	2.91%
2024-02-26	2.060	2.060	2.080	1.790	2.130	11,065,998	21,994,995	1.9876	1.757	1.757	1.775	1.527	1.817	12,970,767	1.6957	15.08%
2024-02-23	1.790	1.780	1.790	1.740	2.040	3,770,000	7,086,210	1.8796	1.527	1.519	1.527	1.484	1.740	4,418,923	1.6036	-5.29%
2024-02-22	1.890	1.880	1.890	1.550	1.920	5,155,000	9,081,980	1.7618	1.612	1.604	1.612	1.322	1.638	6,042,320	1.5031	22.73%
2024-02-21	1.540	1.540	1.550	1.480	1.680	1,373,000	2,167,360	1.5786	1.314	1.314	1.322	1.263	1.433	1,609,332	1.3467	-3.14%
2024-02-20	1.590	1.590	1.630	1.530	1.680	802,000	1,271,870	1.5859	1.357	1.357	1.391	1.305	1.433	940,047	1.3530	-3.05%
2024-02-19	1.640	1.590	1.640	1.590	1.730	969,000	1,581,760	1.6324	1.399	1.357	1.399	1.357	1.476	1,135,792	1.3926	0.00%
2024-02-16	1.640	1.640	1.650	1.630	1.780	1,717,000	2,905,860	1.6924	1.399	1.399	1.408	1.391	1.519	2,012,544	1.4439	-5.20%
2024-02-15	1.730	1.730	1.740	1.710	1.930	1,438,000	2,594,260	1.8041	1.476	1.476	1.484	1.459	1.647	1,685,520	1.5391	-3.89%
2024-02-14	1.800	1.800	1.810	1.540	1.800	3,079,000	5,329,610	1.7310	1.536	1.536	1.544	1.314	1.536	3,608,982	1.4768	9.76%
2024-02-09	1.640	1.610	1.640	1.420	1.640	2,667,000	4,071,040	1.5264	1.399	1.374	1.399	1.211	1.399	3,126,066	1.3023	6.49%
2024-02-08	1.540	1.530	1.560	1.390	1.590	3,712,000	5,659,180	1.5246	1.314	1.305	1.331	1.186	1.357	4,350,939	1.3007	10.79%
2024-02-07	1.390	1.350	1.400	1.310	1.450	1,566,000	2,169,090	1.3851	1.186	1.152	1.194	1.118	1.237	1,835,553	1.1817	2.96%
2024-02-06	1.350	1.330	1.350	1.200	1.400	1,254,000	1,688,320	1.3463	1.152	1.135	1.152	1.024	1.194	1,469,849	1.1486	1.50%
2024-02-05	1.330	1.270	1.330	1.210	1.360	1,535,000	1,985,330	1.2934	1.135	1.083	1.135	1.032	1.160	1,799,217	1.1034	7.26%
2024-02-02	1.240	1.200	1.250	1.200	1.320	918,000	1,148,930	1.2516	1.058	1.024	1.066	1.024	1.126	1,076,014	1.0678	-0.80%
2024-02-01	1.250	1.240	1.300	1.130	1.340	1,213,000	1,490,990	1.2292	1.066	1.058	1.109	0.964	1.143	1,421,791	1.0487	4.17%
2024-01-31	1.200	1.200	1.240	1.110	1.240	1,031,000	1,232,520	1.1955	1.024	1.024	1.058	0.947	1.058	1,208,464	1.0199	3.45%
2024-01-30	1.160	1.130	1.160	1.070	1.160	595,000	659,290	1.1081	0.990	0.964	0.990	0.913	0.990	697,416	0.9453	-0.85%
2024-01-29	1.170	1.150	1.170	1.150	1.330	1,199,000	1,468,870	1.2251	0.998	0.981	0.998	0.981	1.135	1,405,382	1.0452	-10.00%
2024-01-26	1.300	1.280	1.300	1.250	1.490	4,956,000	6,665,980	1.3450	1.109	1.092	1.109	1.066	1.271	5,809,067	1.1475	4.84%
2024-01-25	1.240	1.240	1.250	1.090	1.240	2,924,000	3,421,590	1.1702	1.058	1.058	1.066	0.930	1.058	3,427,303	0.9983	7.83%
2024-01-24	1.150	1.140	1.150	0.970	1.170	2,360,000	2,502,850	1.0605	0.981	0.973	0.981	0.828	0.998	2,766,222	0.9048	12.75%
2024-01-23	1.020	1.020	1.040	0.950	1.240	2,527,000	2,550,500	1.0093	0.870	0.870	0.887	0.810	1.058	2,961,968	0.8611	0.00%
2024-01-22	1.020	1.020	1.030	1.000	1.190	2,420,000	2,558,230	1.0571	0.870	0.870	0.879	0.853	1.015	2,836,550	0.9019	-14.29%
2024-01-19	1.190	1.190	1.210	1.190	1.290	787,000	974,030	1.2376	1.015	1.015	1.032	1.015	1.101	922,465	1.0559	-1.65%
2024-01-18	1.210	1.210	1.250	1.150	1.300	781,000	941,420	1.2054	1.032	1.032	1.066	0.981	1.109	915,432	1.0284	0.83%
2024-01-17	1.200	1.200	1.210	1.160	1.360	4,664,000	5,814,630	1.2467	1.024	1.024	1.032	0.990	1.160	5,466,805	1.0636	-11.76%
2024-01-16	1.360	1.350	1.360	1.340	1.440	928,000	1,276,720	1.3758	1.160	1.152	1.160	1.143	1.229	1,087,735	1.1737	-0.73%
2024-01-15	1.370	1.370	1.400	1.360	1.480	1,890,000	2,650,300	1.4023	1.169	1.169	1.194	1.160	1.263	2,215,322	1.1963	-3.52%
2024-01-12	1.420	1.420	1.450	1.410	1.580	1,970,000	2,933,370	1.4890	1.211	1.211	1.237	1.203	1.348	2,309,092	1.2704	-4.70%
2024-01-11	1.490	1.480	1.490	1.490	1.650	3,175,000	4,905,240	1.5450	1.271	1.263	1.271	1.271	1.408	3,721,507	1.3181	-9.15%
2024-01-10	1.640	1.600	1.640	1.580	1.680	1,126,000	1,835,220	1.6299	1.399	1.365	1.399	1.348	1.433	1,319,816	1.3905	-1.20%
2024-01-09	1.660	1.660	1.670	1.650	1.750	1,324,000	2,245,020	1.6956	1.416	1.416	1.425	1.408	1.493	1,551,898	1.4466	-4.05%
2024-01-08	1.730	1.710	1.750	1.600	1.880	3,243,000	5,628,050	1.7354	1.476	1.459	1.493	1.365	1.604	3,801,211	1.4806	-3.35%
2024-01-05	1.790	1.770	1.790	1.730	1.930	2,425,000	4,444,230	1.8327	1.527	1.510	1.527	1.476	1.647	2,842,411	1.5635	-5.29%
2024-01-04	1.890	1.850	1.890	1.820	1.980	2,037,000	3,843,180	1.8867	1.612	1.578	1.612	1.553	1.689	2,387,625	1.6096	0.00%
2024-01-03	1.890	1.880	1.890	1.770	1.960	2,646,000	4,970,100	1.8783	1.612	1.604	1.612	1.510	1.672	3,101,451	1.6025	-1.05%
2024-01-02	1.910	1.900	1.910	1.660	1.950	9,192,000	17,074,430	1.8575	1.630	1.621	1.630	1.416	1.664	10,774,201	1.5848	16.46%
2023-12-29	1.640	1.630	1.640	1.350	1.650	5,756,672	8,571,004	1.4889	1.399	1.391	1.399	1.152	1.408	6,747,557	1.2702	6.49%
2023-12-28	1.540	1.520	1.540	1.470	1.630	3,044,000	4,692,670	1.5416	1.314	1.297	1.314	1.254	1.391	3,567,958	1.3152	-5.52%
2023-12-27	1.630	1.630	1.650	1.450	1.850	11,309,000	17,949,660	1.5872	1.391	1.391	1.408	1.237	1.578	13,255,597	1.3541	3.16%
2023-12-22	1.580	1.560	1.580	1.510	2.280	16,639,000	30,418,960	1.8282	1.348	1.331	1.348	1.288	1.945	19,503,039	1.5597	-7.60%
2023-12-21	1.710	1.710	1.720	1.630	1.820	6,961,060	12,216,895	1.7550	1.459	1.459	1.467	1.391	1.553	8,159,254	1.4973	-1.16%
2023-12-20	1.730	1.710	1.730	1.550	1.740	12,853,000	21,622,060	1.6823	1.476	1.459	1.476	1.322	1.484	15,065,362	1.4352	12.34%
2023-12-19	1.540	1.530	1.540	1.280	1.550	6,166,000	8,727,120	1.4154	1.314	1.305	1.314	1.092	1.322	7,227,342	1.2075	16.67%
2023-12-18	1.320	1.320	1.370	1.300	1.540	5,916,000	8,455,660	1.4293	1.126	1.126	1.169	1.109	1.314	6,934,310	1.2194	-4.35%
2023-12-15	1.380	1.380	1.400	1.210	1.440	14,270,000	19,075,710	1.3368	1.177	1.177	1.194	1.032	1.229	16,726,268	1.1405	24.32%
2023-12-14	1.110	1.110	1.130	1.000	1.220	2,692,914	2,982,588	1.1076	0.947	0.947	0.964	0.853	1.041	3,156,440	0.9449	11.00%
2023-12-13	1.000	1.000	1.010	0.980	1.190	972,000	1,003,720	1.0326	0.853	0.853	0.862	0.836	1.015	1,139,309	0.8810	7.53%
2023-12-12	0.930	0.930	0.960	0.760	0.980	535,000	482,470	0.9018	0.793	0.793	0.819	0.648	0.836	627,089	0.7694	13.41%
2023-12-11	0.820	0.820	0.840	0.730	0.830	886,000	715,370	0.8074	0.700	0.700	0.717	0.623	0.708	1,038,505	0.6888	7.89%
2023-12-08	0.760	0.760	0.800	0.750	0.870	789,000	618,020	0.7833	0.648	0.648	0.683	0.640	0.742	924,809	0.6683	-14.61%
2023-12-07	0.890	0.880	0.890	-	-	0	0	-	0.759	0.751	0.759	-	-	0	-	0.00%
2023-12-06	0.890	0.890	0.950	0.880	0.980	257,000	234,120	0.9110	0.759	0.759	0.810	0.751	0.836	301,237	0.7772	-5.32%
2023-12-05	0.940	0.890	0.940	0.940	1.070	253,000	255,620	1.0104	0.802	0.759	0.802	0.802	0.913	296,548	0.8620	-6.00%
2023-12-04	1.000	0.940	1.000	0.880	1.290	1,389,000	1,433,970	1.0324	0.853	0.802	0.853	0.751	1.101	1,628,086	0.8808	14.94%
2023-12-01	0.870	0.850	0.880	0.780	0.870	1,595,000	1,351,590	0.8474	0.742	0.725	0.751	0.665	0.742	1,869,544	0.7230	11.54%
2023-11-30	0.780	0.760	0.780	0.750	0.780	136,000	104,230	0.7664	0.665	0.648	0.665	0.640	0.665	159,409	0.6539	0.00%
2023-11-29	0.780	0.750	0.780	0.750	0.780	9,000	6,990	0.7767	0.665	0.640	0.665	0.640	0.665	10,549	0.6626	2.63%
2023-11-28	0.760	0.760	0.820	0.720	0.750	23,000	17,190	0.7474	0.648	0.648	0.700	0.614	0.640	26,959	0.6376	1.33%
2023-11-27	0.750	0.750	0.820	0.750	0.760	62,000	46,770	0.7544	0.640	0.640	0.700	0.640	0.648	72,672	0.6436	0.00%
2023-11-24	0.750	0.710	0.750	0.750	0.750	20,000	15,000	0.7500	0.640	0.606	0.640	0.640	0.640	23,443	0.6399	0.00%
2023-11-23	0.750	0.710	0.750	0.730	0.750	67,000	49,130	0.7333	0.640	0.606	0.640	0.623	0.640	78,533	0.6256	5.63%
2023-11-22	0.710	0.710	0.750	0.710	0.750	13,000	9,690	0.7454	0.606	0.606	0.640	0.606	0.640	15,238	0.6359	0.00%
2023-11-21	0.710	0.710	0.750	-	-	0	0	-	0.606	0.606	0.640	-	-	0	-	1.43%
2023-11-20	0.700	0.700	0.820	0.700	0.750	3,000	2,200	0.7333	0.597	0.597	0.700	0.597	0.640	3,516	0.6256	-6.67%
2023-11-17	0.750	0.700	0.790	-	-	0	0	-	0.640	0.597	0.674	-	-	0	-	0.00%
2023-11-16	0.750	0.700	0.750	0.700	0.750	37,000	27,370	0.7397	0.640	0.597	0.640	0.597	0.640	43,369	0.6311	0.00%
2023-11-15	0.750	0.720	0.780	0.720	0.750	27,000	20,210	0.7485	0.640	0.614	0.665	0.614	0.640	31,647	0.6386	7.14%
2023-11-14	0.700	0.700	0.770	0.700	0.750	32,000	23,950	0.7484	0.597	0.597	0.657	0.597	0.640	37,508	0.6385	-4.11%
2023-11-13	0.730	0.740	0.750	0.720	0.750	12,000	8,670	0.7225	0.623	0.631	0.640	0.614	0.640	14,066	0.6164	1.39%
2023-11-10	0.720	0.720	0.800	-	-	0	0	-	0.614	0.614	0.683	-	-	0	-	0.00%
2023-11-09	0.720	0.720	0.820	-	-	0	0	-	0.614	0.614	0.700	-	-	0	-	0.00%
2023-11-08	0.720	0.720	0.800	-	-	0	0	-	0.614	0.614	0.683	-	-	0	-	2.86%
2023-11-07	0.700	0.700	0.750	0.680	0.750	42,000	30,920	0.7362	0.597	0.597	0.640	0.580	0.640	49,229	0.6281	-2.78%
2023-11-06	0.720	0.710	0.800	0.700	0.820	41,000	31,840	0.7766	0.614	0.606	0.683	0.597	0.700	48,057	0.6625	-13.25%
2023-11-03	0.830	0.810	0.820	0.680	0.850	19,000	14,930	0.7858	0.708	0.691	0.700	0.580	0.725	22,270	0.6704	18.57%
2023-11-02	0.700	0.690	0.730	0.700	0.700	2,000	1,400	0.7000	0.597	0.589	0.623	0.597	0.597	2,344	0.5972	0.00%
2023-11-01	0.700	0.670	0.700	0.660	0.730	9,000	6,280	0.6978	0.597	0.572	0.597	0.563	0.623	10,549	0.5953	-2.78%
2023-10-31	0.720	0.710	0.720	0.650	0.740	14,000	9,930	0.7093	0.614	0.606	0.614	0.555	0.631	16,410	0.6051	1.41%
2023-10-30	0.710	0.700	0.710	-	-	0	0	-	0.606	0.597	0.606	-	-	0	-	0.00%
2023-10-27	0.710	0.710	0.750	0.700	0.780	146,000	103,180	0.7067	0.606	0.606	0.640	0.597	0.665	171,131	0.6029	-4.05%
2023-10-26	0.740	0.700	0.800	-	-	0	0	-	0.631	0.597	0.683	-	-	0	-	0.00%
2023-10-25	0.740	0.740	0.750	0.740	0.750	3,000	2,240	0.7467	0.631	0.631	0.640	0.631	0.640	3,516	0.6370	-1.33%
2023-10-24	0.750	0.730	0.750	0.740	0.750	4,000	2,980	0.7450	0.640	0.623	0.640	0.631	0.640	4,689	0.6356	2.74%
2023-10-20	0.730	0.720	0.730	0.650	0.740	27,000	19,670	0.7285	0.623	0.614	0.623	0.555	0.631	31,647	0.6215	-2.67%
2023-10-19	0.750	0.730	0.750	-	-	0	0	-	0.640	0.623	0.640	-	-	0	-	-1.32%
2023-10-18	0.760	0.760	0.770	-	-	0	0	-	0.648	0.648	0.657	-	-	0	-	0.00%
2023-10-17	0.760	0.750	0.760	0.720	0.770	11,000	8,370	0.7609	0.648	0.640	0.648	0.614	0.657	12,893	0.6492	-3.80%
2023-10-16	0.790	0.750	0.790	-	-	0	0	-	0.674	0.640	0.674	-	-	0	-	-1.25%
2023-10-13	0.800	0.790	0.800	-	-	0	0	-	0.683	0.674	0.683	-	-	0	-	0.00%
2023-10-12	0.800	0.790	0.800	-	-	0	0	-	0.683	0.674	0.683	-	-	0	-	-1.23%
2023-10-11	0.810	0.800	0.810	0.790	0.810	7,000	5,600	0.8000	0.691	0.683	0.691	0.674	0.691	8,205	0.6825	-1.22%
2023-10-10	0.820	0.820	0.830	0.780	0.800	12,000	9,560	0.7967	0.700	0.700	0.708	0.665	0.683	14,066	0.6797	2.50%
2023-10-09	0.800	0.790	0.800	0.750	0.800	8,000	6,150	0.7688	0.683	0.674	0.683	0.640	0.683	9,377	0.6559	6.67%
2023-10-06	0.750	0.740	0.750	-	-	0	0	-	0.640	0.631	0.640	-	-	0	-	0.00%
2023-10-05	0.750	0.740	0.750	0.750	0.780	40,000	30,600	0.7650	0.640	0.631	0.640	0.640	0.665	46,885	0.6527	-7.41%
2023-10-04	0.810	0.800	0.810	0.720	0.810	27,000	20,590	0.7626	0.691	0.683	0.691	0.614	0.691	31,647	0.6506	0.00%
2023-10-03	0.810	0.800	0.810	0.800	0.810	5,000	4,020	0.8040	0.691	0.683	0.691	0.683	0.691	5,861	0.6859	-3.57%
2023-09-29	0.840	0.880	0.950	0.730	0.800	98,000	73,350	0.7485	0.717	0.751	0.810	0.623	0.683	114,869	0.6386	15.07%
2023-09-28	0.730	0.730	0.740	-	-	0	0	-	0.623	0.623	0.631	-	-	0	-	1.39%
2023-09-27	0.720	0.720	0.730	0.720	0.730	6,000	4,370	0.7283	0.614	0.614	0.623	0.614	0.623	7,033	0.6214	-1.37%
2023-09-26	0.730	0.730	0.740	-	-	0	0	-	0.623	0.623	0.631	-	-	0	-	0.00%
2023-09-25	0.730	0.730	0.740	-	-	0	0	-	0.623	0.623	0.631	-	-	0	-	1.39%
2023-09-22	0.720	0.720	0.740	0.720	0.740	6,000	4,390	0.7317	0.614	0.614	0.631	0.614	0.631	7,033	0.6242	0.00%
2023-09-21	0.720	0.720	0.730	0.700	0.730	27,000	19,200	0.7111	0.614	0.614	0.623	0.597	0.623	31,647	0.6067	-4.00%
2023-09-20	0.750	0.720	0.750	-	-	0	0	-	0.640	0.614	0.640	-	-	0	-	0.00%
2023-09-19	0.750	0.720	0.750	0.710	0.750	10,000	7,220	0.7220	0.640	0.614	0.640	0.606	0.640	11,721	0.6160	4.17%
2023-09-18	0.720	0.720	0.730	0.720	0.730	7,000	5,090	0.7271	0.614	0.614	0.623	0.614	0.623	8,205	0.6204	-2.70%
2023-09-15	0.740	0.730	0.740	0.680	0.740	26,000	18,730	0.7204	0.631	0.623	0.631	0.580	0.631	30,475	0.6146	2.78%
2023-09-14	0.720	0.720	0.730	-	-	0	0	-	0.614	0.614	0.623	-	-	0	-	0.00%
2023-09-13	0.720	0.710	0.720	0.710	0.720	9,000	6,470	0.7189	0.614	0.606	0.614	0.606	0.614	10,549	0.6133	-2.70%
2023-09-12	0.740	0.730	0.740	-	-	0	0	-	0.631	0.623	0.631	-	-	0	-	0.00%
2023-09-11	0.740	0.720	0.740	0.710	0.750	41,000	29,620	0.7224	0.631	0.614	0.631	0.606	0.640	48,057	0.6163	2.78%
2023-09-07	0.720	0.720	0.740	0.720	0.740	34,000	24,860	0.7312	0.614	0.614	0.631	0.614	0.631	39,852	0.6238	-2.70%
2023-09-06	0.740	0.740	0.750	0.740	0.750	16,000	11,940	0.7463	0.631	0.631	0.640	0.631	0.640	18,754	0.6367	-2.63%
2023-09-05	0.760	0.740	0.750	0.750	0.750	5,000	3,750	0.7500	0.648	0.631	0.640	0.640	0.640	5,861	0.6399	0.00%
2023-09-04	0.760	0.740	0.750	0.750	0.750	5,000	3,750	0.7500	0.648	0.631	0.640	0.640	0.640	5,861	0.6399	-1.30%
2023-08-31	0.770	0.770	0.780	0.740	0.740	3,000	2,220	0.7400	0.657	0.657	0.665	0.631	0.631	3,516	0.6313	6.94%
2023-08-30	0.720	0.720	0.740	0.720	0.730	15,000	10,810	0.7207	0.614	0.614	0.631	0.614	0.623	17,582	0.6148	0.00%
2023-08-29	0.720	0.710	0.720	0.680	0.750	41,000	29,790	0.7266	0.614	0.606	0.614	0.580	0.640	48,057	0.6199	-1.37%
2023-08-28	0.730	0.720	0.730	0.730	0.760	126,500	93,020	0.7353	0.623	0.614	0.623	0.623	0.648	148,274	0.6274	-5.19%
2023-08-25	0.770	0.760	0.770	0.740	0.770	11,000	8,390	0.7627	0.657	0.648	0.657	0.631	0.657	12,893	0.6507	0.00%
2023-08-24	0.770	0.760	0.770	-	-	0	0	-	0.657	0.648	0.657	-	-	0	-	0.00%
2023-08-23	0.770	0.760	0.770	0.750	0.770	7,000	5,360	0.7657	0.657	0.648	0.657	0.640	0.657	8,205	0.6533	0.00%
2023-08-22	0.770	0.760	0.770	0.760	0.770	21,000	16,160	0.7695	0.657	0.648	0.657	0.648	0.657	24,615	0.6565	0.00%
2023-08-21	0.770	0.760	0.770	-	-	0	0	-	0.657	0.648	0.657	-	-	0	-	0.00%
2023-08-18	0.770	0.770	0.780	0.740	0.780	322,000	241,340	0.7495	0.657	0.657	0.665	0.631	0.665	377,425	0.6394	0.00%
2023-08-17	0.770	0.750	0.770	0.730	0.770	26,000	19,570	0.7527	0.657	0.640	0.657	0.623	0.657	30,475	0.6422	0.00%
2023-08-16	0.770	0.760	0.770	-	-	0	0	-	0.657	0.648	0.657	-	-	0	-	-1.28%
2023-08-15	0.780	0.770	0.780	0.730	0.780	10,000	7,640	0.7640	0.665	0.657	0.665	0.623	0.665	11,721	0.6518	0.00%
2023-08-14	0.780	0.770	0.780	0.770	0.780	14,000	10,880	0.7771	0.665	0.657	0.665	0.657	0.665	16,410	0.6630	0.00%
2023-08-11	0.780	0.770	0.780	-	-	0	0	-	0.665	0.657	0.665	-	-	0	-	0.00%
2023-08-10	0.780	0.780	0.790	0.750	0.750	4,000	3,120	0.7800	0.665	0.665	0.674	0.640	0.640	4,689	0.6655	-2.50%
2023-08-09	0.800	0.790	0.800	0.780	0.800	16,000	12,640	0.7900	0.683	0.674	0.683	0.665	0.683	18,754	0.6740	1.27%
2023-08-08	0.790	0.780	0.790	0.780	0.790	9,000	7,070	0.7856	0.674	0.665	0.674	0.665	0.674	10,549	0.6702	1.28%
2023-08-07	0.780	0.760	0.780	0.700	0.780	614,000	460,840	0.7506	0.665	0.648	0.665	0.597	0.665	719,687	0.6403	1.30%
2023-08-04	0.770	0.760	0.770	0.740	0.770	21,000	16,000	0.7619	0.657	0.648	0.657	0.631	0.657	24,615	0.6500	0.00%
2023-08-03	0.770	0.760	0.770	0.760	0.770	11,000	8,460	0.7691	0.657	0.648	0.657	0.648	0.657	12,893	0.6561	0.00%
2023-08-02	0.770	0.760	0.770	-	-	0	0	-	0.657	0.648	0.657	-	-	0	-	-1.28%
2023-08-01	0.780	0.780	0.790	0.750	0.800	101,000	80,740	0.7994	0.665	0.665	0.674	0.640	0.683	118,385	0.6820	-1.27%
2023-07-31	0.790	0.770	0.790	0.740	0.790	142,000	106,070	0.7470	0.674	0.657	0.674	0.631	0.674	166,442	0.6373	2.60%
2023-07-28	0.770	0.760	0.770	0.740	0.770	36,000	27,090	0.7525	0.657	0.648	0.657	0.631	0.657	42,197	0.6420	0.00%
2023-07-27	0.770	0.760	0.770	0.750	0.780	21,000	16,010	0.7624	0.657	0.648	0.657	0.640	0.665	24,615	0.6504	0.00%
2023-07-26	0.770	0.770	0.780	0.730	0.770	6,000	4,520	0.7533	0.657	0.657	0.665	0.623	0.657	7,033	0.6427	0.00%
2023-07-25	0.770	0.770	0.780	0.730	0.770	45,000	33,580	0.7462	0.657	0.657	0.665	0.623	0.657	52,746	0.6366	-1.28%
2023-07-24	0.780	0.770	0.780	0.730	0.780	14,000	10,750	0.7679	0.665	0.657	0.665	0.623	0.665	16,410	0.6551	0.00%
2023-07-21	0.780	0.770	0.780	0.730	0.780	10,000	7,740	0.7740	0.665	0.657	0.665	0.623	0.665	11,721	0.6603	1.30%
2023-07-20	0.770	0.760	0.770	0.750	0.770	69,000	52,730	0.7642	0.657	0.648	0.657	0.640	0.657	80,877	0.6520	0.00%
2023-07-19	0.770	0.760	0.770	0.730	0.780	24,000	18,300	0.7625	0.657	0.648	0.657	0.623	0.665	28,131	0.6505	0.00%
2023-07-18	0.770	0.760	0.770	-	-	0	0	-	0.657	0.648	0.657	-	-	0	-	-1.28%
2023-07-14	0.780	0.770	0.780	-	-	0	0	-	0.665	0.657	0.665	-	-	0	-	0.00%
2023-07-13	0.780	0.770	0.780	0.710	0.780	47,000	34,810	0.7406	0.665	0.657	0.665	0.606	0.665	55,090	0.6319	2.63%
2023-07-12	0.760	0.750	0.760	-	-	0	0	-	0.648	0.640	0.648	-	-	0	-	-1.30%
2023-07-11	0.770	0.760	0.770	-	-	0	0	-	0.657	0.648	0.657	-	-	0	-	-1.28%
2023-07-10	0.780	0.760	0.780	-	-	0	0	-	0.665	0.648	0.665	-	-	0	-	0.00%
2023-07-07	0.780	0.770	0.780	0.740	0.780	15,000	11,350	0.7567	0.665	0.657	0.665	0.631	0.665	17,582	0.6455	4.00%
2023-07-06	0.750	0.740	0.750	0.730	0.750	26,000	19,290	0.7419	0.640	0.631	0.640	0.623	0.640	30,475	0.6330	0.00%
2023-07-05	0.750	0.750	0.760	0.750	0.750	2,000	1,500	0.7500	0.640	0.640	0.648	0.640	0.640	2,344	0.6399	-1.32%
2023-07-04	0.760	0.750	0.760	0.730	0.770	15,000	11,460	0.7640	0.648	0.640	0.648	0.623	0.657	17,582	0.6518	-2.56%
2023-07-03	0.780	0.770	0.780	0.720	0.790	8,000	6,200	0.7750	0.665	0.657	0.665	0.614	0.674	9,377	0.6612	-1.27%
2023-06-30	0.790	0.790	0.800	0.690	0.790	208,000	154,640	0.7435	0.674	0.674	0.683	0.589	0.674	243,803	0.6343	16.18%
2023-06-29	0.680	0.660	0.680	0.680	0.750	70,000	49,860	0.7123	0.580	0.563	0.580	0.580	0.640	82,049	0.6077	-9.33%
2023-06-28	0.750	0.740	0.750	0.720	0.750	14,000	10,300	0.7357	0.640	0.631	0.640	0.614	0.640	16,410	0.6277	-2.60%
2023-06-27	0.770	0.760	0.770	0.710	0.770	7,000	5,320	0.7600	0.657	0.648	0.657	0.606	0.657	8,205	0.6484	1.32%
2023-06-26	0.760	0.700	0.770	-	-	0	0	-	0.648	0.597	0.657	-	-	0	-	-1.30%
2023-06-23	0.770	0.740	0.770	0.690	0.770	111,000	80,230	0.7228	0.657	0.631	0.657	0.589	0.657	130,106	0.6167	4.05%
2023-06-21	0.740	0.740	0.760	0.710	0.750	2,000	1,460	0.7300	0.631	0.631	0.648	0.606	0.640	2,344	0.6228	-1.33%
2023-06-20	0.750	0.720	0.750	0.700	0.750	20,000	14,490	0.7245	0.640	0.614	0.640	0.597	0.640	23,443	0.6181	0.00%
2023-06-19	0.750	0.700	0.720	0.700	0.750	10,000	7,270	0.7270	0.640	0.597	0.614	0.597	0.640	11,721	0.6202	4.17%
2023-06-16	0.720	0.720	0.730	0.700	0.720	266,000	188,270	0.7078	0.614	0.614	0.623	0.597	0.614	311,786	0.6038	-1.37%
2023-06-15	0.730	0.730	0.750	0.660	0.730	134,000	95,910	0.7157	0.623	0.623	0.640	0.563	0.623	157,065	0.6106	-5.19%
2023-06-14	0.770	0.710	0.770	0.710	0.770	8,000	6,030	0.7538	0.657	0.606	0.657	0.606	0.657	9,377	0.6431	5.48%
2023-06-13	0.730	0.730	0.750	0.710	0.760	2,000	1,470	0.7350	0.623	0.623	0.640	0.606	0.648	2,344	0.6271	-5.19%
2023-06-12	0.770	0.710	0.770	0.700	0.770	83,000	59,330	0.7148	0.657	0.606	0.657	0.597	0.657	97,287	0.6098	5.48%
2023-06-09	0.730	0.710	0.730	-	-	0	0	-	0.623	0.606	0.623	-	-	0	-	0.00%
2023-06-08	0.730	0.710	0.730	-	-	0	0	-	0.623	0.606	0.623	-	-	0	-	0.00%
2023-06-07	0.730	0.730	0.750	0.720	0.750	62,000	45,900	0.7403	0.623	0.623	0.640	0.614	0.640	72,672	0.6316	-6.41%
2023-06-06	0.780	0.710	0.750	0.700	0.780	17,000	12,440	0.7318	0.665	0.606	0.640	0.597	0.665	19,926	0.6243	9.86%
2023-06-05	0.710	0.710	0.740	0.710	0.760	99,000	71,660	0.7238	0.606	0.606	0.631	0.606	0.648	116,041	0.6175	-4.05%
2023-06-02	0.740	0.730	0.760	0.720	0.750	32,000	23,640	0.7388	0.631	0.623	0.648	0.614	0.640	37,508	0.6303	0.00%
2023-06-01	0.740	0.740	0.760	0.730	0.750	112,000	82,920	0.7404	0.631	0.631	0.648	0.623	0.640	131,278	0.6316	-1.33%
2023-05-31	0.750	0.750	0.780	0.740	0.750	51,000	38,150	0.7480	0.640	0.640	0.665	0.631	0.640	59,779	0.6382	-1.32%
2023-05-30	0.760	0.740	0.760	0.720	0.770	146,000	109,230	0.7482	0.648	0.631	0.648	0.614	0.657	171,131	0.6383	-2.56%
2023-05-29	0.780	0.770	0.800	0.760	0.790	12,000	9,370	0.7808	0.665	0.657	0.683	0.648	0.674	14,066	0.6662	0.00%
2023-05-25	0.780	0.760	0.780	0.740	0.780	28,000	21,520	0.7686	0.665	0.648	0.665	0.631	0.665	32,820	0.6557	0.00%
2023-05-24	0.780	0.780	0.800	0.760	0.790	7,000	5,470	0.7814	0.665	0.665	0.683	0.648	0.674	8,205	0.6667	-4.88%
2023-05-23	0.820	0.810	0.820	0.730	0.880	183,000	146,970	0.8031	0.700	0.691	0.700	0.623	0.751	214,499	0.6852	0.00%
2023-05-22	0.820	0.810	0.820	0.780	0.950	311,000	256,990	0.8263	0.700	0.691	0.700	0.665	0.810	364,532	0.7050	5.13%
2023-05-19	0.780	0.770	0.780	0.750	0.780	159,000	122,590	0.7710	0.665	0.657	0.665	0.640	0.665	186,368	0.6578	0.00%
2023-05-18	0.780	0.770	0.780	-	-	0	0	-	0.665	0.657	0.665	-	-	0	-	0.00%
2023-05-17	0.780	0.770	0.780	0.730	0.780	149,000	112,750	0.7567	0.665	0.657	0.665	0.623	0.665	174,647	0.6456	2.63%
2023-05-16	0.760	0.760	0.770	0.760	0.770	6,000	4,610	0.7683	0.648	0.648	0.657	0.648	0.657	7,033	0.6555	-1.30%
2023-05-15	0.770	0.770	0.780	0.750	0.770	2,000	1,520	0.7600	0.657	0.657	0.665	0.640	0.657	2,344	0.6484	-1.28%
2023-05-12	0.780	0.770	0.780	0.720	0.780	42,000	31,540	0.7510	0.665	0.657	0.665	0.614	0.665	49,229	0.6407	0.00%
2023-05-11	0.780	0.770	0.780	0.710	0.780	6,000	4,520	0.7533	0.665	0.657	0.665	0.606	0.665	7,033	0.6427	0.00%
2023-05-10	0.780	0.770	0.780	0.750	0.780	190,000	144,220	0.7591	0.665	0.657	0.665	0.640	0.665	222,704	0.6476	1.30%
2023-05-09	0.770	0.760	0.770	0.750	0.770	13,000	9,990	0.7685	0.657	0.648	0.657	0.640	0.657	15,238	0.6556	-1.28%
2023-05-08	0.780	0.770	0.780	-	-	0	0	-	0.665	0.657	0.665	-	-	0	-	0.00%
2023-05-05	0.780	0.780	0.790	0.780	0.780	4,000	3,120	0.7800	0.665	0.665	0.674	0.665	0.665	4,689	0.6655	-1.27%
2023-05-04	0.790	0.780	0.790	0.750	0.790	56,000	44,200	0.7893	0.674	0.665	0.674	0.640	0.674	65,639	0.6734	0.00%
2023-05-03	0.790	0.750	0.790	-	-	0	0	-	0.674	0.640	0.674	-	-	0	-	0.00%
2023-05-02	0.790	0.750	0.790	0.730	0.790	7,000	5,360	0.7657	0.674	0.640	0.674	0.623	0.674	8,205	0.6533	2.60%
2023-04-28	0.770	0.760	0.770	0.760	0.780	102,000	79,030	0.7748	0.657	0.648	0.657	0.648	0.665	119,557	0.6610	-2.53%
2023-04-27	0.790	0.780	0.790	-	-	0	0	-	0.674	0.665	0.674	-	-	0	-	0.00%
2023-04-26	0.790	0.780	0.790	0.720	0.800	125,000	98,820	0.7906	0.674	0.665	0.674	0.614	0.683	146,516	0.6745	-1.25%
2023-04-25	0.800	0.780	0.800	-	-	0	0	-	0.683	0.665	0.683	-	-	0	-	0.00%
2023-04-24	0.800	0.780	0.800	-	-	0	0	-	0.683	0.665	0.683	-	-	0	-	0.00%
2023-04-21	0.800	0.780	0.800	0.780	0.810	98,000	78,620	0.8022	0.683	0.665	0.683	0.665	0.691	114,869	0.6844	0.00%
2023-04-20	0.800	0.790	0.800	0.790	0.800	68,000	53,820	0.7915	0.683	0.674	0.683	0.674	0.683	79,705	0.6752	1.27%
2023-04-19	0.790	0.790	0.800	0.790	0.820	184,000	147,600	0.8022	0.674	0.674	0.683	0.674	0.700	215,672	0.6844	-1.25%
2023-04-18	0.800	0.790	0.800	0.800	0.800	50,000	40,000	0.8000	0.683	0.674	0.683	0.683	0.683	58,606	0.6825	0.00%
2023-04-17	0.800	0.790	0.800	0.800	0.820	150,000	121,500	0.8100	0.683	0.674	0.683	0.683	0.700	175,819	0.6911	0.00%
2023-04-14	0.800	0.800	0.810	0.790	0.820	188,000	151,620	0.8065	0.683	0.683	0.691	0.674	0.700	220,360	0.6881	-1.23%
2023-04-13	0.810	0.810	0.820	0.800	0.810	11,000	8,850	0.8045	0.691	0.691	0.700	0.683	0.691	12,893	0.6864	-1.22%
2023-04-12	0.820	0.810	0.820	0.800	0.820	28,000	22,440	0.8014	0.700	0.691	0.700	0.683	0.700	32,820	0.6837	1.23%
2023-04-11	0.810	0.810	0.820	0.800	0.840	212,000	170,000	0.8019	0.691	0.691	0.700	0.683	0.717	248,491	0.6841	-1.22%
2023-04-06	0.820	0.820	0.830	0.810	0.830	91,000	74,910	0.8232	0.700	0.700	0.708	0.691	0.708	106,664	0.7023	-1.20%
2023-04-04	0.830	0.830	0.840	0.820	0.840	15,000	12,450	0.8300	0.708	0.708	0.717	0.700	0.717	17,582	0.7081	-1.19%
2023-04-03	0.840	0.830	0.850	0.820	0.840	134,000	112,020	0.8360	0.717	0.708	0.725	0.700	0.717	157,065	0.7132	0.00%
2023-03-31	0.840	0.830	0.840	0.800	0.840	158,000	131,470	0.8321	0.717	0.708	0.717	0.683	0.717	185,196	0.7099	0.00%
2023-03-30	0.840	0.830	0.840	0.830	0.840	57,000	47,870	0.8398	0.717	0.708	0.717	0.708	0.717	66,811	0.7165	-1.18%
2023-03-29	0.850	0.840	0.850	0.810	0.850	34,000	28,790	0.8468	0.725	0.717	0.725	0.691	0.725	39,852	0.7224	1.19%
2023-03-28	0.840	0.840	0.850	0.840	0.840	6,000	5,040	0.8400	0.717	0.717	0.725	0.717	0.717	7,033	0.7166	0.00%
2023-03-27	0.840	0.840	0.850	0.810	0.830	13,000	10,770	0.8285	0.717	0.717	0.725	0.691	0.708	15,238	0.7068	-1.18%
2023-03-24	0.850	0.840	0.850	0.810	0.850	34,000	28,830	0.8479	0.725	0.717	0.725	0.691	0.725	39,852	0.7234	2.41%
2023-03-23	0.830	0.830	0.840	0.800	0.830	124,000	101,690	0.8201	0.708	0.708	0.717	0.683	0.708	145,344	0.6997	-2.35%
2023-03-22	0.850	0.840	0.850	0.780	0.850	53,000	43,620	0.8230	0.725	0.717	0.725	0.665	0.725	62,123	0.7022	2.41%
2023-03-21	0.830	0.830	0.840	0.820	0.840	185,000	153,160	0.8279	0.708	0.708	0.717	0.700	0.717	216,844	0.7063	-3.49%
2023-03-20	0.860	0.850	0.860	0.810	0.860	798,000	670,440	0.8402	0.734	0.725	0.734	0.691	0.734	935,358	0.7168	1.18%
2023-03-17	0.850	0.850	0.860	0.830	0.850	64,000	54,170	0.8464	0.725	0.725	0.734	0.708	0.725	75,016	0.7221	0.00%
2023-03-16	0.850	0.840	0.850	0.840	0.860	101,000	85,140	0.8430	0.725	0.717	0.725	0.717	0.734	118,385	0.7192	1.19%
2023-03-15	0.840	0.840	0.850	0.840	0.850	4,000	3,390	0.8475	0.717	0.717	0.725	0.717	0.725	4,689	0.7230	-1.18%
2023-03-14	0.850	0.850	0.860	0.830	0.860	94,000	79,120	0.8417	0.725	0.725	0.734	0.708	0.734	110,180	0.7181	-1.16%
2023-03-13	0.860	0.850	0.860	0.840	0.860	9,000	7,650	0.8500	0.734	0.725	0.734	0.717	0.734	10,549	0.7252	0.00%
2023-03-10	0.860	0.850	0.860	0.840	0.860	80,000	67,850	0.8481	0.734	0.725	0.734	0.717	0.734	93,770	0.7236	0.00%
2023-03-09	0.860	0.850	0.860	0.850	0.860	20,000	17,170	0.8585	0.734	0.725	0.734	0.725	0.734	23,443	0.7324	0.00%
2023-03-08	0.860	0.850	0.860	0.850	0.860	41,000	34,970	0.8529	0.734	0.725	0.734	0.725	0.734	48,057	0.7277	1.18%
2023-03-07	0.850	0.850	0.860	0.840	0.860	357,000	303,550	0.8503	0.725	0.725	0.734	0.717	0.734	418,450	0.7254	-2.30%
2023-03-06	0.870	0.840	0.870	0.870	0.870	10,000	8,700	0.8700	0.742	0.717	0.742	0.742	0.742	11,721	0.7422	1.16%
2023-03-03	0.860	0.860	0.870	0.840	0.870	53,000	45,120	0.8513	0.734	0.734	0.742	0.717	0.742	62,123	0.7263	-1.15%
2023-03-02	0.870	0.860	0.870	0.870	0.870	55,000	47,850	0.8700	0.742	0.734	0.742	0.742	0.742	64,467	0.7422	0.00%
2023-03-01	0.870	0.870	0.880	0.830	0.870	9,000	7,710	0.8567	0.742	0.742	0.751	0.708	0.742	10,549	0.7309	-1.14%
2023-02-28	0.880	0.870	0.880	0.840	0.880	221,000	190,840	0.8635	0.751	0.742	0.751	0.717	0.751	259,040	0.7367	1.15%
2023-02-27	0.870	0.860	0.880	0.860	0.880	81,000	70,180	0.8664	0.742	0.734	0.751	0.734	0.751	94,942	0.7392	1.16%
2023-02-24	0.860	0.850	0.860	0.820	0.870	343,000	292,390	0.8524	0.734	0.725	0.734	0.700	0.742	402,040	0.7273	-1.15%
2023-02-23	0.870	0.860	0.870	-	-	0	0	-	0.742	0.734	0.742	-	-	0	-	0.00%
2023-02-22	0.870	0.860	0.870	-	-	0	0	-	0.742	0.734	0.742	-	-	0	-	0.00%
2023-02-21	0.870	0.860	0.870	-	-	0	0	-	0.742	0.734	0.742	-	-	0	-	0.00%
2023-02-20	0.870	0.860	0.870	0.820	0.870	129,000	110,380	0.8557	0.742	0.734	0.742	0.700	0.742	151,205	0.7300	0.00%
2023-02-17	0.870	0.860	0.870	0.830	0.870	31,000	25,770	0.8313	0.742	0.734	0.742	0.708	0.742	36,336	0.7092	0.00%
2023-02-16	0.870	0.870	0.880	0.820	0.880	28,000	24,230	0.8654	0.742	0.742	0.751	0.700	0.751	32,820	0.7383	-1.14%
2023-02-15	0.880	0.880	0.890	0.810	0.880	329,000	281,470	0.8555	0.751	0.751	0.759	0.691	0.751	385,630	0.7299	-1.12%
2023-02-14	0.890	0.880	0.890	-	-	0	0	-	0.759	0.751	0.759	-	-	0	-	0.00%
2023-02-13	0.890	0.880	0.890	-	-	0	0	-	0.759	0.751	0.759	-	-	0	-	-1.11%
2023-02-10	0.900	0.850	0.890	0.820	0.900	104,000	89,460	0.8602	0.768	0.725	0.759	0.700	0.768	121,901	0.7339	0.00%
2023-02-09	0.900	0.890	0.900	0.750	0.900	518,000	426,600	0.8236	0.768	0.759	0.768	0.640	0.768	607,162	0.7026	4.65%
2023-02-08	0.860	0.850	0.860	0.840	0.860	304,000	257,720	0.8478	0.734	0.725	0.734	0.717	0.734	356,327	0.7233	2.38%
2023-02-07	0.840	0.840	0.850	0.770	0.850	53,000	43,960	0.8294	0.717	0.717	0.725	0.657	0.725	62,123	0.7076	-2.33%
2023-02-06	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.734	0.725	0.734	0.734	0.734	58,606	0.7337	-1.15%
2023-02-03	0.870	0.860	0.870	0.870	0.870	103,000	89,610	0.8700	0.742	0.734	0.742	0.742	0.742	120,729	0.7422	0.00%
2023-02-02	0.870	0.870	0.880	0.780	0.870	297,000	252,030	0.8486	0.742	0.742	0.751	0.665	0.742	348,122	0.7240	-1.14%
2023-02-01	0.880	0.860	0.880	0.830	0.880	3,000	2,540	0.8467	0.751	0.734	0.751	0.708	0.751	3,516	0.7223	0.00%
2023-01-31	0.880	0.860	0.880	-	-	0	0	-	0.751	0.734	0.751	-	-	0	-	0.00%
2023-01-30	0.880	0.850	0.880	0.830	0.880	215,000	182,860	0.8505	0.751	0.725	0.751	0.708	0.751	252,008	0.7256	0.00%
2023-01-27	0.880	0.870	0.880	0.860	0.880	3,000	2,610	0.8700	0.751	0.742	0.751	0.734	0.751	3,516	0.7422	2.33%
2023-01-26	0.860	0.860	0.930	0.860	0.900	51,000	44,470	0.8720	0.734	0.734	0.793	0.734	0.768	59,779	0.7439	-8.51%
2023-01-20	0.940	0.880	0.930	0.880	0.940	282,000	260,400	0.9234	0.802	0.751	0.793	0.751	0.802	330,540	0.7878	6.82%
2023-01-19	0.880	0.880	0.890	0.870	0.880	55,000	48,280	0.8778	0.751	0.751	0.759	0.742	0.751	64,467	0.7489	-1.12%
2023-01-18	0.890	0.880	0.890	-	-	0	0	-	0.759	0.751	0.759	-	-	0	-	0.00%
2023-01-17	0.890	0.860	0.900	-	-	0	0	-	0.759	0.734	0.768	-	-	0	-	0.00%
2023-01-16	0.890	0.890	0.900	0.890	0.890	1,000	890	0.8900	0.759	0.759	0.768	0.759	0.759	1,172	0.7593	-1.11%
2023-01-13	0.900	0.860	0.900	0.900	0.900	2,000	1,800	0.9000	0.768	0.734	0.768	0.768	0.768	2,344	0.7678	1.12%
2023-01-12	0.890	0.860	0.890	0.840	0.890	335,000	286,670	0.8557	0.759	0.734	0.759	0.717	0.759	392,663	0.7301	2.30%
2023-01-11	0.870	0.870	0.880	0.860	0.880	279,000	241,290	0.8648	0.742	0.742	0.751	0.734	0.751	327,024	0.7378	-2.25%
2023-01-10	0.890	0.880	0.900	0.870	0.920	279,000	245,810	0.8810	0.759	0.751	0.768	0.742	0.785	327,024	0.7517	-1.11%
2023-01-09	0.900	0.850	0.900	0.870	0.940	777,000	680,720	0.8761	0.768	0.725	0.768	0.742	0.802	910,744	0.7474	-1.10%
2023-01-06	0.910	0.910	0.920	0.860	0.930	154,000	135,110	0.8773	0.776	0.776	0.785	0.734	0.793	180,508	0.7485	2.25%
2023-01-05	0.890	0.870	0.900	0.870	0.930	125,000	110,180	0.8814	0.759	0.742	0.768	0.742	0.793	146,516	0.7520	0.00%
2023-01-04	0.890	0.890	0.920	0.860	0.930	225,000	197,780	0.8790	0.759	0.759	0.785	0.734	0.793	263,729	0.7499	-3.26%
2023-01-03	0.920	0.920	0.960	0.920	0.980	84,000	79,490	0.9463	0.785	0.785	0.819	0.785	0.836	98,459	0.8073	-6.12%
2022-12-30	0.980	0.930	0.980	0.870	0.980	1,320,000	1,227,780	0.9301	0.836	0.793	0.836	0.742	0.836	1,547,209	0.7935	4.26%
2022-12-29	0.940	0.930	0.940	0.820	0.940	973,000	863,550	0.8875	0.802	0.793	0.802	0.700	0.802	1,140,481	0.7572	0.00%
2022-12-28	0.940	0.860	0.940	0.810	0.950	448,000	394,700	0.8810	0.802	0.734	0.802	0.691	0.810	525,113	0.7516	0.00%
2022-12-23	0.940	0.790	0.920	0.650	0.950	3,155,000	2,366,730	0.7502	0.802	0.674	0.785	0.555	0.810	3,698,064	0.6400	28.77%
2022-12-22	0.730	0.730	0.740	0.690	0.790	658,000	480,180	0.7298	0.623	0.623	0.631	0.589	0.674	771,260	0.6226	-2.67%
2022-12-21	0.750	0.710	0.720	0.690	0.780	3,253,000	2,297,350	0.7062	0.640	0.606	0.614	0.589	0.665	3,812,933	0.6025	-2.60%
2022-12-20	0.770	0.770	0.840	0.660	0.850	3,240,000	2,447,500	0.7554	0.657	0.657	0.717	0.563	0.725	3,797,695	0.6445	11.59%
2022-12-19	0.690	0.670	0.690	0.660	0.690	205,000	140,040	0.6831	0.589	0.572	0.589	0.563	0.589	240,286	0.5828	2.99%
2022-12-16	0.670	0.660	0.690	0.630	0.690	144,000	95,780	0.6651	0.572	0.563	0.589	0.537	0.589	168,786	0.5675	0.00%
2022-12-15	0.670	0.660	0.680	0.630	0.690	350,000	232,850	0.6653	0.572	0.563	0.580	0.537	0.589	410,245	0.5676	-2.90%
2022-12-14	0.690	0.650	0.690	0.680	0.720	469,000	329,250	0.7020	0.589	0.555	0.589	0.580	0.614	549,728	0.5989	1.47%
2022-12-13	0.680	0.680	0.700	0.670	0.700	134,000	93,060	0.6945	0.580	0.580	0.597	0.572	0.597	157,065	0.5925	0.00%
2022-12-12	0.680	0.670	0.690	0.650	0.680	791,000	500,130	0.6323	0.580	0.572	0.589	0.555	0.580	927,153	0.5394	0.00%
2022-12-09	0.680	0.670	0.680	-	-	0	0	-	0.580	0.572	0.580	-	-	0	-	-2.86%
2022-12-08	0.700	0.680	0.700	0.650	0.700	109,000	75,930	0.6966	0.597	0.580	0.597	0.555	0.597	127,762	0.5943	2.94%
2022-12-07	0.680	0.680	0.700	0.630	0.700	49,000	31,700	0.6469	0.580	0.580	0.597	0.537	0.597	57,434	0.5519	0.00%
2022-12-06	0.680	0.660	0.680	0.670	0.700	80,000	54,430	0.6804	0.580	0.563	0.580	0.572	0.597	93,770	0.5805	-2.86%
2022-12-05	0.700	0.670	0.700	0.660	0.740	1,057,000	720,900	0.6820	0.597	0.572	0.597	0.563	0.631	1,238,939	0.5819	0.00%
2022-12-02	0.700	0.690	0.700	0.680	0.710	1,320,000	922,930	0.6992	0.597	0.589	0.597	0.580	0.606	1,547,209	0.5965	2.94%
2022-12-01	0.680	0.710	0.720	0.650	0.730	753,000	522,600	0.6940	0.580	0.606	0.614	0.555	0.623	882,612	0.5921	-1.45%
2022-11-30	0.690	0.690	0.700	0.640	0.690	1,431,000	950,370	0.6641	0.589	0.589	0.597	0.546	0.589	1,677,315	0.5666	6.15%
2022-11-29	0.650	0.640	0.650	0.630	0.650	1,149,000	735,670	0.6403	0.555	0.546	0.555	0.537	0.555	1,346,775	0.5462	0.00%
2022-11-28	0.650	0.650	0.660	0.630	0.680	178,000	120,650	0.6778	0.555	0.555	0.563	0.537	0.580	208,639	0.5783	-4.41%
2022-11-25	0.680	0.680	0.750	0.590	0.750	3,227,000	2,025,840	0.6278	0.580	0.580	0.640	0.503	0.640	3,782,457	0.5356	13.33%
2022-11-24	0.600	0.600	0.610	0.600	0.610	239,000	143,410	0.6000	0.512	0.512	0.520	0.512	0.520	280,139	0.5119	-1.64%
2022-11-23	0.610	0.610	0.620	0.570	0.610	589,000	352,450	0.5984	0.520	0.520	0.529	0.486	0.520	690,383	0.5105	7.02%
2022-11-22	0.570	0.570	0.580	0.560	0.600	1,397,000	804,910	0.5762	0.486	0.486	0.495	0.478	0.512	1,637,463	0.4916	1.79%
2022-11-21	0.560	0.560	0.570	0.530	0.570	705,000	395,140	0.5605	0.478	0.478	0.486	0.452	0.486	826,350	0.4782	3.70%
2022-11-18	0.540	0.560	0.580	0.540	0.580	301,000	165,280	0.5491	0.461	0.478	0.495	0.461	0.495	352,811	0.4685	-8.47%
2022-11-17	0.590	0.590	0.600	0.570	0.600	24,000	14,010	0.5838	0.503	0.503	0.512	0.486	0.512	28,131	0.4980	3.51%
2022-11-16	0.570	0.570	0.590	0.570	0.590	12,000	6,960	0.5800	0.486	0.486	0.503	0.486	0.503	14,066	0.4948	-5.00%
2022-11-15	0.600	0.580	0.600	0.530	0.600	235,000	136,270	0.5799	0.512	0.495	0.512	0.452	0.512	275,450	0.4947	7.14%
2022-11-14	0.560	0.530	0.560	0.530	0.560	4,000	2,160	0.5400	0.478	0.452	0.478	0.452	0.478	4,689	0.4607	-1.75%
2022-11-11	0.570	0.520	0.590	0.540	0.570	6,000	3,240	0.5400	0.486	0.444	0.503	0.461	0.486	7,033	0.4607	5.56%
2022-11-10	0.540	0.540	0.560	0.540	0.560	13,000	7,080	0.5446	0.461	0.461	0.478	0.461	0.478	15,238	0.4646	0.00%
2022-11-09	0.540	0.510	0.540	-	-	0	0	-	0.461	0.435	0.461	-	-	0	-	0.00%
2022-11-08	0.540	0.540	0.560	0.530	0.560	150,000	80,970	0.5398	0.461	0.461	0.478	0.452	0.478	175,819	0.4605	-3.57%
2022-11-07	0.560	0.550	0.560	0.530	0.570	279,000	151,570	0.5433	0.478	0.469	0.478	0.452	0.486	327,024	0.4635	-3.45%
2022-11-04	0.580	0.550	0.580	-	-	0	0	-	0.495	0.469	0.495	-	-	0	-	0.00%
2022-11-03	0.580	0.590	0.600	0.530	0.580	218,000	122,940	0.5639	0.495	0.503	0.512	0.452	0.495	255,524	0.4811	3.57%
2022-11-02	0.560	0.540	0.580	0.540	0.600	79,000	45,460	0.5754	0.478	0.461	0.495	0.461	0.512	92,598	0.4909	-6.67%
2022-11-01	0.600	0.600	0.610	0.490	0.650	2,409,000	1,289,285	0.5352	0.512	0.512	0.520	0.418	0.555	2,823,657	0.4566	9.09%
2022-10-31	0.550	0.550	0.660	0.485	0.550	842,000	451,725	0.5365	0.469	0.469	0.563	0.414	0.469	986,932	0.4577	10.00%
2022-10-28	0.500	0.500	0.510	0.485	0.520	232,000	116,265	0.5011	0.427	0.427	0.435	0.414	0.444	271,934	0.4275	-3.85%
2022-10-27	0.520	0.500	0.520	0.490	0.520	215,000	110,160	0.5124	0.444	0.427	0.444	0.418	0.444	252,008	0.4371	8.33%
2022-10-26	0.480	0.480	0.510	0.480	0.510	201,000	96,510	0.4801	0.410	0.410	0.435	0.410	0.435	235,598	0.4096	-3.03%
2022-10-25	0.495	0.495	0.500	0.430	0.500	687,000	328,755	0.4785	0.422	0.422	0.427	0.367	0.427	805,252	0.4083	-1.00%
2022-10-24	0.500	0.500	0.510	0.480	0.500	834,000	408,255	0.4895	0.427	0.427	0.435	0.410	0.427	977,555	0.4176	-3.85%
2022-10-21	0.520	0.480	0.520	0.480	0.520	8,000	3,880	0.4850	0.444	0.410	0.444	0.410	0.444	9,377	0.4138	7.22%
2022-10-20	0.485	0.485	0.510	0.485	0.485	50,000	24,250	0.4850	0.414	0.414	0.435	0.414	0.414	58,606	0.4138	-6.73%
2022-10-19	0.520	0.490	0.520	-	-	0	0	-	0.444	0.418	0.444	-	-	0	-	0.00%
2022-10-18	0.520	0.480	0.520	0.480	0.520	47,000	23,360	0.4970	0.444	0.410	0.444	0.410	0.444	55,090	0.4240	7.22%
2022-10-17	0.485	0.480	0.490	0.480	0.490	156,000	75,735	0.4855	0.414	0.410	0.418	0.410	0.418	182,852	0.4142	-1.02%
2022-10-14	0.490	0.490	0.510	0.490	0.490	66,000	32,340	0.4900	0.418	0.418	0.435	0.418	0.418	77,360	0.4180	1.03%
2022-10-13	0.485	0.485	0.500	0.485	0.490	91,000	44,400	0.4879	0.414	0.414	0.427	0.414	0.418	106,664	0.4163	-3.00%
2022-10-12	0.500	0.485	0.500	-	-	0	0	-	0.427	0.414	0.427	-	-	0	-	0.00%
2022-10-11	0.500	0.485	0.500	0.510	0.520	24,000	12,210	0.5088	0.427	0.414	0.427	0.435	0.444	28,131	0.4340	2.04%
2022-10-10	0.490	0.490	0.520	0.490	0.520	787,000	388,680	0.4939	0.418	0.418	0.444	0.418	0.444	922,465	0.4213	0.00%
2022-10-07	0.490	0.490	0.500	0.490	0.495	80,000	39,350	0.4919	0.418	0.418	0.427	0.418	0.422	93,770	0.4196	-2.00%
2022-10-06	0.500	0.485	0.500	0.485	0.500	155,000	76,945	0.4964	0.427	0.414	0.427	0.414	0.427	181,680	0.4235	0.00%
2022-10-05	0.500	0.485	0.500	0.485	0.500	19,000	9,485	0.4992	0.427	0.414	0.427	0.414	0.427	22,270	0.4259	0.00%
2022-10-03	0.500	0.480	0.500	-	-	0	0	-	0.427	0.410	0.427	-	-	0	-	0.00%
2022-09-30	0.500	0.500	0.510	0.475	0.510	237,000	118,220	0.4988	0.427	0.427	0.435	0.405	0.435	277,794	0.4256	5.26%
2022-09-29	0.475	0.475	0.485	0.475	0.490	198,000	94,640	0.4780	0.405	0.405	0.414	0.405	0.418	232,081	0.4078	-2.06%
2022-09-28	0.485	0.475	0.485	-	-	0	0	-	0.414	0.405	0.414	-	-	0	-	-1.02%
2022-09-27	0.490	0.470	0.490	0.465	0.500	272,000	131,990	0.4853	0.418	0.401	0.418	0.397	0.427	318,819	0.4140	4.26%
2022-09-26	0.470	0.470	0.475	0.470	0.470	10,000	4,700	0.4700	0.401	0.401	0.405	0.401	0.401	11,721	0.4010	2.17%
2022-09-23	0.460	0.460	0.465	0.460	0.460	5,000	2,300	0.4600	0.392	0.392	0.397	0.392	0.392	5,861	0.3924	-1.08%
2022-09-22	0.465	0.465	0.475	0.455	0.480	90,000	42,140	0.4682	0.397	0.397	0.405	0.388	0.410	105,492	0.3995	-3.12%
2022-09-21	0.480	0.480	0.495	0.480	0.520	3,000	1,480	0.4933	0.410	0.410	0.422	0.410	0.444	3,516	0.4209	3.23%
2022-09-20	0.465	0.460	0.500	0.465	0.465	55,000	25,450	0.4627	0.397	0.392	0.427	0.397	0.397	64,467	0.3948	2.20%
2022-09-19	0.455	0.455	0.500	0.455	0.530	904,000	458,700	0.5074	0.388	0.388	0.427	0.388	0.452	1,059,604	0.4329	-1.09%
2022-09-16	0.460	0.460	0.470	0.440	0.460	261,000	118,695	0.4548	0.392	0.392	0.401	0.375	0.392	305,925	0.3880	2.22%
2022-09-15	0.450	0.450	0.460	0.445	0.460	13,000	5,950	0.4577	0.384	0.384	0.392	0.380	0.392	15,238	0.3905	-2.17%
2022-09-14	0.460	0.450	0.460	0.440	0.470	274,000	125,300	0.4573	0.392	0.384	0.392	0.375	0.401	321,163	0.3901	2.22%
2022-09-13	0.450	0.450	0.460	0.430	0.470	175,000	76,290	0.4359	0.384	0.384	0.392	0.367	0.401	205,122	0.3719	2.27%
2022-09-09	0.440	0.435	0.440	0.435	0.440	73,000	32,115	0.4399	0.375	0.371	0.375	0.371	0.375	85,565	0.3753	0.00%
2022-09-08	0.440	0.430	0.440	0.440	0.440	41,000	17,990	0.4388	0.375	0.367	0.375	0.375	0.375	48,057	0.3743	0.00%
2022-09-07	0.440	0.405	0.440	0.440	0.440	31,000	13,440	0.4335	0.375	0.346	0.375	0.375	0.375	36,336	0.3699	0.00%
2022-09-06	0.440	0.420	0.450	-	-	1,000	450	0.4500	0.375	0.358	0.384	-	-	1,172	0.3839	0.00%
2022-09-05	0.440	0.415	0.440	0.410	0.450	18,000	7,640	0.4244	0.375	0.354	0.375	0.350	0.384	21,098	0.3621	-2.22%
2022-09-02	0.450	0.425	0.550	0.385	0.450	1,386,000	563,045	0.4062	0.384	0.363	0.469	0.328	0.384	1,624,570	0.3466	15.38%
2022-09-01	0.390	0.390	0.425	0.385	0.390	27,000	10,320	0.3822	0.333	0.333	0.363	0.328	0.333	31,647	0.3261	1.30%
2022-08-31	0.385	0.380	0.410	0.385	0.385	51,000	19,635	0.3850	0.328	0.324	0.350	0.328	0.328	59,779	0.3285	-3.75%
2022-08-30	0.400	0.375	0.430	-	-	0	0	-	0.341	0.320	0.367	-	-	0	-	0.00%
2022-08-29	0.400	0.380	0.400	-	-	0	0	-	0.341	0.324	0.341	-	-	0	-	-2.44%
2022-08-26	0.410	0.375	0.420	0.380	0.410	1,042,000	398,810	0.3827	0.350	0.320	0.358	0.324	0.350	1,221,357	0.3265	10.81%
2022-08-25	0.370	0.370	0.430	0.370	0.390	9,000	3,370	0.3744	0.316	0.316	0.367	0.316	0.333	10,549	0.3195	-7.50%
2022-08-24	0.400	0.400	0.415	0.380	0.400	1,549,000	596,340	0.3850	0.341	0.341	0.354	0.324	0.341	1,815,626	0.3284	-3.61%
2022-08-23	0.415	0.385	0.415	0.415	0.415	1,000	415	0.4150	0.354	0.328	0.354	0.354	0.354	1,172	0.3541	0.00%
2022-08-22	0.415	0.385	0.415	-	-	1,000	415	0.4150	0.354	0.328	0.354	-	-	1,172	0.3541	0.00%
2022-08-19	0.415	0.380	0.415	0.415	0.415	7,000	2,905	0.4150	0.354	0.324	0.354	0.354	0.354	8,205	0.3541	0.00%
2022-08-18	0.415	0.385	0.415	-	-	0	0	-	0.354	0.328	0.354	-	-	0	-	-1.19%
2022-08-17	0.420	0.380	0.440	-	-	0	0	-	0.358	0.324	0.375	-	-	0	-	0.00%
2022-08-16	0.420	0.375	0.420	0.420	0.420	1,000	420	0.4200	0.358	0.320	0.358	0.358	0.358	1,172	0.3583	0.00%
2022-08-15	0.420	0.390	0.430	0.410	0.420	362,000	148,440	0.4101	0.358	0.333	0.367	0.350	0.358	424,310	0.3498	2.44%
2022-08-12	0.410	0.375	0.410	0.410	0.410	1,000	410	0.4100	0.350	0.320	0.350	0.350	0.350	1,172	0.3498	2.50%
2022-08-11	0.400	0.375	0.420	-	-	0	0	-	0.341	0.320	0.358	-	-	0	-	0.00%
2022-08-10	0.400	0.380	0.400	-	-	0	0	-	0.341	0.324	0.341	-	-	0	-	0.00%
2022-08-09	0.400	0.375	0.400	-	-	0	0	-	0.341	0.320	0.341	-	-	0	-	0.00%
2022-08-08	0.400	0.380	0.400	0.380	0.400	33,000	13,040	0.3952	0.341	0.324	0.341	0.324	0.341	38,680	0.3371	0.00%
2022-08-05	0.400	0.380	0.400	0.360	0.400	63,000	24,520	0.3892	0.341	0.324	0.341	0.307	0.341	73,844	0.3321	11.11%
2022-08-04	0.360	0.360	0.385	0.360	0.360	5,000	1,800	0.3600	0.307	0.307	0.328	0.307	0.307	5,861	0.3071	-6.49%
2022-08-03	0.385	0.375	0.385	0.370	0.390	49,000	18,720	0.3820	0.328	0.320	0.328	0.316	0.333	57,434	0.3259	1.32%
2022-08-02	0.380	0.380	0.385	0.360	0.385	300,000	114,225	0.3808	0.324	0.324	0.328	0.307	0.328	351,638	0.3248	0.00%
2022-08-01	0.380	0.380	0.400	0.355	0.405	828,000	316,750	0.3825	0.324	0.324	0.341	0.303	0.346	970,522	0.3264	0.00%
2022-07-29	0.380	0.360	0.385	-	-	0	0	-	0.324	0.307	0.328	-	-	0	-	0.00%
2022-07-28	0.380	0.355	0.380	-	-	0	0	-	0.324	0.303	0.324	-	-	0	-	-1.30%
2022-07-27	0.385	0.385	0.390	0.345	0.385	772,000	282,295	0.3657	0.328	0.328	0.333	0.294	0.328	904,883	0.3120	4.05%
2022-07-26	0.370	0.335	0.370	0.345	0.375	24,000	8,340	0.3475	0.316	0.286	0.316	0.294	0.320	28,131	0.2965	-1.33%
2022-07-25	0.375	0.350	0.380	-	-	0	0	-	0.320	0.299	0.324	-	-	0	-	0.00%
2022-07-22	0.375	0.360	0.375	0.350	0.375	414,000	145,965	0.3526	0.320	0.307	0.320	0.299	0.320	485,261	0.3008	0.00%
2022-07-21	0.375	0.370	0.380	0.370	0.375	47,000	17,400	0.3702	0.320	0.316	0.324	0.316	0.320	55,090	0.3158	-1.32%
2022-07-20	0.380	0.360	0.380	0.380	0.380	33,000	12,540	0.3800	0.324	0.307	0.324	0.324	0.324	38,680	0.3242	4.11%
2022-07-19	0.365	0.365	0.385	0.365	0.380	318,000	116,295	0.3657	0.311	0.311	0.328	0.311	0.324	372,737	0.3120	-6.41%
2022-07-18	0.390	0.375	0.390	0.375	0.390	363,000	136,720	0.3766	0.333	0.320	0.333	0.320	0.333	425,482	0.3213	2.63%
2022-07-15	0.380	0.380	0.395	0.380	0.410	140,000	54,075	0.3863	0.324	0.324	0.337	0.324	0.350	164,098	0.3295	-1.30%
2022-07-14	0.385	0.385	0.405	0.385	0.405	72,000	28,010	0.3890	0.328	0.328	0.346	0.328	0.346	84,393	0.3319	-3.75%
2022-07-13	0.400	0.385	0.400	-	-	0	0	-	0.341	0.328	0.341	-	-	0	-	-2.44%
2022-07-12	0.410	0.380	0.410	0.370	0.410	1,036,000	401,160	0.3872	0.350	0.324	0.350	0.316	0.350	1,214,325	0.3304	10.81%
2022-07-11	0.370	0.370	0.390	0.370	0.370	1,000	370	0.3700	0.316	0.316	0.333	0.316	0.316	1,172	0.3157	-7.50%
2022-07-08	0.400	0.405	0.410	0.380	0.405	182,000	73,445	0.4035	0.341	0.346	0.350	0.324	0.346	213,327	0.3443	-2.44%
2022-07-07	0.410	0.400	0.410	0.365	0.410	110,000	43,540	0.3958	0.350	0.341	0.350	0.311	0.350	128,934	0.3377	0.00%
2022-07-06	0.410	0.370	0.410	0.395	0.410	3,000	1,215	0.4050	0.350	0.316	0.350	0.337	0.350	3,516	0.3455	0.00%
2022-07-05	0.410	0.395	0.410	-	-	0	0	-	0.350	0.337	0.350	-	-	0	-	0.00%
2022-07-04	0.410	0.395	0.410	0.410	0.410	54,000	22,140	0.4100	0.350	0.337	0.350	0.350	0.350	63,295	0.3498	0.00%
2022-06-30	0.410	0.395	0.410	0.350	0.410	362,000	138,660	0.3830	0.350	0.337	0.350	0.299	0.350	424,310	0.3268	10.81%
2022-06-29	0.370	0.355	0.370	0.355	0.380	119,000	42,710	0.3589	0.316	0.303	0.316	0.303	0.324	139,483	0.3062	-1.33%
2022-06-28	0.375	0.360	0.380	0.365	0.380	134,000	49,755	0.3713	0.320	0.307	0.324	0.311	0.324	157,065	0.3168	-1.32%
2022-06-27	0.380	0.380	0.385	0.380	0.405	134,000	51,490	0.3843	0.324	0.324	0.328	0.324	0.346	157,065	0.3278	-6.17%
2022-06-24	0.405	0.390	0.405	0.390	0.405	135,000	52,975	0.3924	0.346	0.333	0.346	0.333	0.346	158,237	0.3348	0.00%
2022-06-23	0.405	0.395	0.405	0.400	0.410	681,000	272,445	0.4001	0.346	0.337	0.346	0.341	0.350	798,219	0.3413	1.25%
2022-06-22	0.400	0.400	0.410	0.400	0.410	71,000	28,470	0.4010	0.341	0.341	0.350	0.341	0.350	83,221	0.3421	-2.44%
2022-06-21	0.410	0.400	0.410	0.400	0.410	938,000	376,425	0.4013	0.350	0.341	0.350	0.341	0.350	1,099,456	0.3424	0.00%
2022-06-20	0.410	0.400	0.410	0.390	0.410	1,530,000	608,455	0.3977	0.350	0.341	0.350	0.333	0.350	1,793,356	0.3393	2.50%
2022-06-17	0.400	0.400	0.405	0.390	0.500	2,983,000	1,292,035	0.4331	0.341	0.341	0.346	0.333	0.427	3,496,458	0.3695	-10.11%
2022-06-16	0.445	0.440	0.470	0.400	0.550	7,560,000	3,650,225	0.4828	0.380	0.375	0.401	0.341	0.469	8,861,288	0.4119	11.25%
2022-06-15	0.400	0.400	0.410	0.400	0.455	1,824,000	748,185	0.4102	0.341	0.341	0.350	0.341	0.388	2,137,962	0.3500	0.00%
2022-06-14	0.400	0.400	0.405	0.400	0.405	268,000	107,210	0.4000	0.341	0.341	0.346	0.341	0.346	314,130	0.3413	-2.44%
2022-06-13	0.410	0.400	0.410	0.400	0.420	589,000	243,120	0.4128	0.350	0.341	0.350	0.341	0.358	690,383	0.3522	1.23%
2022-06-10	0.405	0.400	0.410	0.400	0.415	374,000	150,315	0.4019	0.346	0.341	0.350	0.341	0.354	438,376	0.3429	-1.22%
2022-06-09	0.410	0.400	0.410	0.400	0.420	447,000	183,935	0.4115	0.350	0.341	0.350	0.341	0.358	523,941	0.3511	2.50%
2022-06-08	0.400	0.400	0.410	0.390	0.415	340,000	138,550	0.4075	0.341	0.341	0.350	0.333	0.354	398,524	0.3477	-3.61%
2022-06-07	0.415	0.405	0.415	0.405	0.420	57,000	23,420	0.4109	0.354	0.346	0.354	0.346	0.358	66,811	0.3505	2.47%
2022-06-06	0.405	0.400	0.405	0.400	0.405	135,000	54,010	0.4001	0.346	0.341	0.346	0.341	0.346	158,237	0.3413	0.00%
2022-06-02	0.405	0.400	0.405	0.400	0.405	104,000	41,615	0.4001	0.346	0.341	0.346	0.341	0.346	121,901	0.3414	0.00%
2022-06-01	0.405	0.390	0.410	0.405	0.405	34,000	13,770	0.4050	0.346	0.333	0.350	0.346	0.346	39,852	0.3455	-1.22%
2022-05-31	0.410	0.400	0.410	0.400	0.410	53,000	21,240	0.4008	0.350	0.341	0.350	0.341	0.350	62,123	0.3419	2.50%
2022-05-30	0.400	0.400	0.405	0.400	0.420	475,000	190,845	0.4018	0.341	0.341	0.346	0.341	0.358	556,761	0.3428	-4.76%
2022-05-27	0.420	0.415	0.425	0.405	0.440	1,147,000	469,330	0.4092	0.358	0.354	0.363	0.346	0.375	1,344,431	0.3491	-2.33%
2022-05-26	0.430	0.425	0.430	0.400	0.430	599,000	248,890	0.4155	0.367	0.363	0.367	0.341	0.367	702,105	0.3545	6.17%
2022-05-25	0.405	0.405	0.410	0.400	0.410	28,000	11,280	0.4029	0.346	0.346	0.350	0.341	0.350	32,820	0.3437	1.25%
2022-05-24	0.400	0.400	0.405	0.400	0.410	537,000	215,170	0.4007	0.341	0.341	0.346	0.341	0.350	629,433	0.3418	-2.44%
2022-05-23	0.410	0.400	0.415	0.400	0.410	204,000	81,730	0.4006	0.350	0.341	0.354	0.341	0.350	239,114	0.3418	2.50%
2022-05-20	0.400	0.400	0.405	0.400	0.410	302,000	121,705	0.4030	0.341	0.341	0.346	0.341	0.350	353,983	0.3438	0.00%
2022-05-19	0.400	0.400	0.415	0.400	0.425	612,000	246,275	0.4024	0.341	0.341	0.354	0.341	0.363	717,342	0.3433	0.00%
2022-05-18	0.400	0.395	0.400	0.400	0.475	872,000	365,470	0.4191	0.341	0.337	0.341	0.341	0.405	1,022,096	0.3576	-8.05%
2022-05-17	0.435	0.435	0.450	0.370	0.435	1,742,000	706,070	0.4053	0.371	0.371	0.384	0.316	0.371	2,041,847	0.3458	14.47%
2022-05-16	0.380	0.380	0.390	0.380	0.435	529,000	212,255	0.4012	0.324	0.324	0.333	0.324	0.371	620,056	0.3423	0.00%
2022-05-13	0.380	0.380	0.390	0.350	0.395	1,174,000	444,605	0.3787	0.324	0.324	0.333	0.299	0.337	1,376,078	0.3231	2.70%
2022-05-12	0.370	0.350	0.370	0.355	0.375	550,000	201,430	0.3662	0.316	0.299	0.316	0.303	0.320	644,670	0.3125	4.23%
2022-05-11	0.355	0.355	0.365	0.320	0.370	3,148,000	1,078,845	0.3427	0.303	0.303	0.311	0.273	0.316	3,689,859	0.2924	-5.33%
2022-05-10	0.375	0.375	0.380	0.310	0.375	1,151,000	407,560	0.3541	0.320	0.320	0.324	0.264	0.320	1,349,119	0.3021	8.70%
2022-05-06	0.345	0.345	0.350	0.275	0.345	1,402,000	441,550	0.3149	0.294	0.294	0.299	0.235	0.294	1,643,324	0.2687	18.97%
2022-05-05	0.290	0.290	0.315	0.290	0.325	1,140,000	340,110	0.2983	0.247	0.247	0.269	0.247	0.277	1,336,226	0.2545	-12.12%
2022-05-04	0.330	0.330	0.340	0.290	0.330	642,000	196,890	0.3067	0.282	0.282	0.290	0.247	0.282	752,506	0.2616	10.00%
2022-05-03	0.300	0.260	0.310	0.265	0.300	270,000	78,700	0.2915	0.256	0.222	0.264	0.226	0.256	316,475	0.2487	15.38%
2022-04-29	0.260	0.265	0.280	0.255	0.280	832,000	223,830	0.2690	0.222	0.226	0.239	0.218	0.239	975,211	0.2295	4.00%
2022-04-28	0.250	0.250	0.255	0.250	0.270	1,076,000	278,395	0.2587	0.213	0.213	0.218	0.213	0.230	1,261,210	0.2207	-9.09%
2022-04-27	0.275	0.260	0.265	0.265	0.285	1,843,000	503,590	0.2732	0.235	0.222	0.226	0.226	0.243	2,160,232	0.2331	-11.29%
2022-04-26	0.310	0.300	0.310	0.250	0.310	1,177,000	327,195	0.2780	0.264	0.256	0.264	0.213	0.264	1,379,595	0.2372	6.90%
2022-04-25	0.290	0.290	0.300	0.240	0.295	814,000	211,302	0.2596	0.247	0.247	0.256	0.205	0.252	954,112	0.2215	3.57%
2022-04-22	0.280	0.280	0.290	0.221	0.280	851,000	218,878	0.2572	0.239	0.239	0.247	0.189	0.239	997,481	0.2194	9.80%
2022-04-21	0.255	0.232	0.243	0.210	0.260	249,000	59,402	0.2386	0.218	0.198	0.207	0.179	0.222	291,860	0.2035	10.87%
2022-04-20	0.230	0.230	0.240	0.229	0.230	65,000	14,940	0.2298	0.196	0.196	0.205	0.195	0.196	76,188	0.1961	0.00%
2022-04-19	0.230	0.227	0.240	0.227	0.230	25,000	5,726	0.2290	0.196	0.194	0.205	0.194	0.196	29,303	0.1954	0.00%
2022-04-14	0.230	0.216	0.231	0.211	0.230	257,000	58,920	0.2293	0.196	0.184	0.197	0.180	0.196	301,237	0.1956	-0.43%
2022-04-13	0.231	0.210	0.231	-	-	0	0	-	0.197	0.179	0.197	-	-	0	-	0.00%
2022-04-12	0.231	0.225	0.231	0.231	0.231	353,000	81,543	0.2310	0.197	0.192	0.197	0.197	0.197	413,761	0.1971	0.00%
2022-04-11	0.231	0.220	0.234	0.225	0.250	812,000	193,752	0.2386	0.197	0.188	0.200	0.192	0.213	951,768	0.2036	-11.15%
2022-04-08	0.260	0.245	0.260	-	-	0	0	-	0.222	0.209	0.222	-	-	0	-	0.00%
2022-04-07	0.260	0.250	0.260	0.250	0.265	71,000	18,260	0.2572	0.222	0.213	0.222	0.213	0.226	83,221	0.2194	0.00%
2022-04-06	0.260	0.245	0.247	0.240	0.260	299,000	75,789	0.2535	0.222	0.209	0.211	0.205	0.222	350,466	0.2163	1.96%
2022-04-04	0.255	-	0.255	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2022-04-01	0.255	0.246	0.255	0.246	0.255	21,000	5,328	0.2537	0.218	0.210	0.218	0.210	0.218	24,615	0.2165	2.00%
2022-03-31	0.250	0.248	0.250	0.250	0.250	53,000	13,250	0.2500	0.213	0.212	0.213	0.213	0.213	62,123	0.2133	0.00%
2022-03-30	0.250	0.250	0.255	0.250	0.250	134,000	33,500	0.2500	0.213	0.213	0.218	0.213	0.213	157,065	0.2133	0.00%
2022-03-29	0.250	0.250	0.260	0.250	0.265	996,000	257,375	0.2584	0.213	0.213	0.222	0.213	0.226	1,167,440	0.2205	-1.96%
2022-03-28	0.255	0.250	0.260	0.250	0.270	312,000	78,830	0.2527	0.218	0.213	0.222	0.213	0.230	365,704	0.2156	-1.92%
2022-03-25	0.260	0.250	0.260	0.246	0.260	186,000	47,548	0.2556	0.222	0.213	0.222	0.210	0.222	218,016	0.2181	0.00%
2022-03-24	0.260	0.234	0.260	0.250	0.260	320,000	81,320	0.2541	0.222	0.200	0.222	0.213	0.222	375,081	0.2168	4.00%
2022-03-23	0.250	0.250	0.260	0.233	0.260	547,000	136,500	0.2495	0.213	0.213	0.222	0.199	0.222	641,154	0.2129	0.81%
2022-03-22	0.248	0.217	0.248	0.246	0.248	240,000	59,338	0.2472	0.212	0.185	0.212	0.210	0.212	281,311	0.2109	3.33%
2022-03-21	0.240	0.238	0.240	0.236	0.260	115,000	27,416	0.2384	0.205	0.203	0.205	0.201	0.222	134,795	0.2034	2.13%
2022-03-18	0.235	0.228	0.235	0.227	0.250	446,000	102,295	0.2294	0.200	0.195	0.200	0.194	0.213	522,769	0.1957	3.07%
2022-03-17	0.228	0.211	0.229	0.205	0.232	362,000	80,933	0.2236	0.195	0.180	0.195	0.175	0.198	424,310	0.1907	11.76%
2022-03-16	0.204	0.204	0.210	0.193	0.220	435,000	87,309	0.2007	0.174	0.174	0.179	0.165	0.188	509,876	0.1712	6.81%
2022-03-15	0.191	0.191	0.199	0.190	0.200	1,187,000	235,893	0.1987	0.163	0.163	0.170	0.162	0.171	1,391,316	0.1695	-16.23%
2022-03-14	0.228	0.227	0.228	0.220	0.235	306,000	71,095	0.2323	0.195	0.194	0.195	0.188	0.200	358,671	0.1982	-3.80%
2022-03-11	0.237	0.234	0.240	0.234	0.240	286,000	67,165	0.2348	0.202	0.200	0.205	0.200	0.205	335,229	0.2004	-7.06%
2022-03-10	0.255	0.255	0.270	0.255	0.270	82,000	20,955	0.2555	0.218	0.218	0.230	0.218	0.230	96,115	0.2180	0.00%
2022-03-09	0.255	0.249	0.255	0.250	0.255	1,058,000	265,725	0.2512	0.218	0.212	0.218	0.213	0.218	1,240,112	0.2143	-3.77%
2022-03-08	0.265	0.260	0.265	-	-	0	0	-	0.226	0.222	0.226	-	-	0	-	0.00%
2022-03-07	0.265	0.260	0.270	0.260	0.270	490,000	128,670	0.2626	0.226	0.222	0.230	0.222	0.230	574,343	0.2240	-7.02%
2022-03-04	0.285	0.260	0.285	0.265	0.290	340,000	94,145	0.2769	0.243	0.222	0.243	0.226	0.247	398,524	0.2362	7.55%
2022-03-03	0.265	0.265	0.300	0.265	0.265	473,000	125,345	0.2650	0.226	0.226	0.256	0.226	0.226	554,417	0.2261	0.00%
2022-03-02	0.265	0.265	0.295	0.265	0.280	28,000	7,645	0.2730	0.226	0.226	0.252	0.226	0.239	32,820	0.2329	-7.02%
2022-03-01	0.285	0.265	0.295	0.285	0.290	293,000	84,950	0.2899	0.243	0.226	0.252	0.243	0.247	343,434	0.2474	0.00%
2022-02-28	0.285	0.280	0.290	0.280	0.295	427,000	123,675	0.2896	0.243	0.239	0.247	0.239	0.252	500,499	0.2471	1.79%
2022-02-25	0.280	0.265	0.280	0.265	0.290	15,000	4,125	0.2750	0.239	0.226	0.239	0.226	0.247	17,582	0.2346	5.66%
2022-02-24	0.265	0.265	0.290	0.260	0.265	73,000	19,150	0.2623	0.226	0.226	0.247	0.222	0.226	85,565	0.2238	-3.64%
2022-02-23	0.275	0.275	0.290	0.275	0.280	22,000	6,080	0.2764	0.235	0.235	0.247	0.235	0.239	25,787	0.2358	-3.51%
2022-02-22	0.285	0.260	0.285	0.270	0.295	10,000	2,840	0.2840	0.243	0.222	0.243	0.230	0.252	11,721	0.2423	5.56%
2022-02-21	0.270	0.270	0.290	0.270	0.280	367,000	100,310	0.2733	0.230	0.230	0.247	0.230	0.239	430,171	0.2332	-8.47%
2022-02-18	0.295	0.275	0.295	0.295	0.295	3,000	885	0.2950	0.252	0.235	0.252	0.252	0.252	3,516	0.2517	0.00%
2022-02-17	0.295	0.275	0.295	-	-	0	0	-	0.252	0.235	0.252	-	-	0	-	0.00%
2022-02-16	0.295	0.290	0.295	0.270	0.305	778,000	224,180	0.2881	0.252	0.247	0.252	0.230	0.260	911,916	0.2458	9.26%
2022-02-15	0.270	0.265	0.280	0.265	0.275	300,000	80,765	0.2692	0.230	0.226	0.239	0.226	0.235	351,638	0.2297	-1.82%
2022-02-14	0.275	0.275	0.280	0.270	0.275	91,000	25,015	0.2749	0.235	0.235	0.239	0.230	0.235	106,664	0.2345	0.00%
2022-02-11	0.275	0.270	0.285	0.275	0.295	712,000	200,755	0.2820	0.235	0.230	0.243	0.235	0.252	834,555	0.2406	-9.84%
2022-02-10	0.305	0.295	0.305	0.305	0.305	5,000	1,525	0.3050	0.260	0.252	0.260	0.260	0.260	5,861	0.2602	0.00%
2022-02-09	0.305	0.300	0.305	0.285	0.310	48,000	14,205	0.2959	0.260	0.256	0.260	0.243	0.264	56,262	0.2525	3.39%
2022-02-08	0.295	0.290	0.295	0.295	0.305	90,000	26,650	0.2961	0.252	0.247	0.252	0.252	0.260	105,492	0.2526	0.00%
2022-02-07	0.295	0.295	0.300	0.295	0.310	125,000	37,045	0.2964	0.252	0.252	0.256	0.252	0.264	146,516	0.2528	-4.84%
2022-02-04	0.310	0.295	0.310	0.290	0.335	377,000	112,310	0.2979	0.264	0.252	0.264	0.247	0.286	441,892	0.2542	1.64%
2022-01-31	0.305	0.290	0.305	0.280	0.325	415,000	118,925	0.2866	0.260	0.247	0.260	0.239	0.277	486,433	0.2445	-1.61%
2022-01-28	0.310	0.290	0.310	0.270	0.310	1,322,000	384,270	0.2907	0.264	0.247	0.264	0.230	0.264	1,549,553	0.2480	10.71%
2022-01-27	0.280	0.275	0.280	0.280	0.290	308,000	87,550	0.2843	0.239	0.235	0.239	0.239	0.247	361,015	0.2425	-3.45%
2022-01-26	0.290	0.290	0.295	0.285	0.300	376,000	110,575	0.2941	0.247	0.247	0.252	0.243	0.256	440,720	0.2509	-6.45%
2022-01-25	0.310	0.300	0.315	0.310	0.330	1,271,000	407,640	0.3207	0.264	0.256	0.269	0.264	0.282	1,489,775	0.2736	0.00%
2022-01-24	0.310	0.310	0.315	0.310	0.330	457,000	143,110	0.3132	0.264	0.264	0.269	0.264	0.282	535,663	0.2672	-4.62%
2022-01-21	0.325	0.315	0.325	0.310	0.330	18,000	5,620	0.3122	0.277	0.269	0.277	0.264	0.282	21,098	0.2664	1.56%
2022-01-20	0.320	0.315	0.320	0.320	0.320	34,000	10,880	0.3200	0.273	0.269	0.273	0.273	0.273	39,852	0.2730	0.00%
2022-01-19	0.320	0.320	0.330	0.315	0.330	49,000	15,505	0.3164	0.273	0.273	0.282	0.269	0.282	57,434	0.2700	0.00%
2022-01-18	0.320	0.320	0.325	0.320	0.330	169,000	54,465	0.3223	0.273	0.273	0.277	0.273	0.282	198,090	0.2750	1.59%
2022-01-17	0.315	0.315	0.320	0.315	0.320	1,163,000	366,420	0.3151	0.269	0.269	0.273	0.269	0.273	1,363,185	0.2688	1.61%
2022-01-14	0.310	0.310	0.325	0.310	0.340	344,000	108,785	0.3162	0.264	0.264	0.277	0.264	0.290	403,212	0.2698	0.00%
2022-01-13	0.310	0.310	0.320	0.310	0.330	551,000	174,835	0.3173	0.264	0.264	0.273	0.264	0.282	645,843	0.2707	-1.59%
2022-01-12	0.315	0.315	0.320	0.310	0.325	150,000	48,225	0.3215	0.269	0.269	0.273	0.264	0.277	175,819	0.2743	-3.08%
2022-01-11	0.325	0.310	0.330	0.305	0.325	556,000	170,905	0.3074	0.277	0.264	0.282	0.260	0.277	651,703	0.2622	3.17%
2022-01-10	0.315	0.315	0.320	0.310	0.325	825,000	265,690	0.3220	0.269	0.269	0.273	0.264	0.277	967,006	0.2748	0.00%
2022-01-07	0.315	0.310	0.315	0.300	0.315	306,000	94,770	0.3097	0.269	0.264	0.269	0.256	0.269	358,671	0.2642	5.00%
2022-01-06	0.300	0.300	0.310	0.295	0.310	621,000	184,790	0.2976	0.256	0.256	0.264	0.252	0.264	727,892	0.2539	1.69%
2022-01-05	0.295	0.295	0.305	0.290	0.305	3,218,000	951,695	0.2957	0.252	0.252	0.260	0.247	0.260	3,771,908	0.2523	-1.67%
2022-01-04	0.300	0.300	0.315	0.300	0.325	576,000	180,015	0.3125	0.256	0.256	0.269	0.256	0.277	675,146	0.2666	-6.25%
2022-01-03	0.320	0.320	0.325	0.320	0.335	1,218,000	400,720	0.3290	0.273	0.273	0.277	0.273	0.286	1,427,652	0.2807	0.00%
2021-12-31	0.320	0.315	0.320	0.310	0.340	423,000	136,970	0.3238	0.273	0.269	0.273	0.264	0.290	495,810	0.2763	1.59%
2021-12-30	0.315	0.300	0.320	0.300	0.330	100,000	31,190	0.3119	0.269	0.256	0.273	0.256	0.282	117,213	0.2661	1.61%
2021-12-29	0.310	0.310	0.325	0.310	0.320	411,000	129,435	0.3149	0.264	0.264	0.277	0.264	0.273	481,745	0.2687	0.00%
2021-12-28	0.310	0.310	0.320	0.300	0.320	198,000	62,685	0.3166	0.264	0.264	0.273	0.256	0.273	232,081	0.2701	0.00%
2021-12-24	0.310	0.310	0.330	0.310	0.320	108,000	34,440	0.3189	0.264	0.264	0.282	0.264	0.273	126,590	0.2721	-3.12%
2021-12-23	0.320	0.305	0.320	0.305	0.330	412,000	128,610	0.3122	0.273	0.260	0.273	0.260	0.282	482,917	0.2663	1.59%
2021-12-22	0.315	0.315	0.325	0.310	0.320	267,000	85,055	0.3186	0.269	0.269	0.277	0.264	0.273	312,958	0.2718	1.61%
2021-12-21	0.310	0.305	0.310	0.305	0.320	39,000	12,045	0.3088	0.264	0.260	0.264	0.260	0.273	45,713	0.2635	0.00%
2021-12-20	0.310	0.300	0.310	0.290	0.350	10,434,000	3,202,255	0.3069	0.264	0.256	0.264	0.247	0.299	12,229,985	0.2618	3.33%
2021-12-17	0.300	0.300	0.310	0.300	0.330	1,549,000	472,975	0.3053	0.256	0.256	0.264	0.256	0.282	1,815,626	0.2605	-3.23%
2021-12-16	0.310	0.310	0.315	0.300	0.325	1,865,000	576,715	0.3092	0.264	0.264	0.269	0.256	0.277	2,186,019	0.2638	-4.62%
2021-12-15	0.325	0.325	0.330	0.305	0.350	2,042,000	657,490	0.3220	0.277	0.277	0.282	0.260	0.299	2,393,486	0.2747	-2.99%
2021-12-14	0.335	0.320	0.335	0.320	0.350	1,474,000	496,680	0.3370	0.286	0.273	0.286	0.273	0.299	1,727,717	0.2875	-2.90%
2021-12-13	0.345	0.340	0.345	0.345	0.365	1,023,000	357,785	0.3497	0.294	0.290	0.294	0.294	0.311	1,199,087	0.2984	-2.82%
2021-12-10	0.355	0.350	0.355	0.345	0.370	950,000	334,800	0.3524	0.303	0.299	0.303	0.294	0.316	1,113,522	0.3007	-4.05%
2021-12-09	0.370	0.360	0.370	0.305	0.370	3,746,000	1,262,315	0.3370	0.316	0.307	0.316	0.260	0.316	4,390,792	0.2875	7.25%
2021-12-08	0.345	0.335	0.345	0.325	0.360	2,346,000	795,685	0.3392	0.294	0.286	0.294	0.277	0.307	2,749,813	0.2894	0.00%
2021-12-07	0.345	0.325	0.345	0.285	0.405	8,634,000	2,780,845	0.3221	0.294	0.277	0.294	0.243	0.346	10,120,154	0.2748	-13.75%
2021-12-06	0.400	0.390	0.400	0.385	0.450	3,689,000	1,529,100	0.4145	0.341	0.333	0.341	0.328	0.384	4,323,981	0.3536	-15.79%
2021-12-03	0.475	0.465	0.475	0.475	0.485	19,000	9,090	0.4784	0.405	0.397	0.405	0.405	0.414	22,270	0.4082	0.00%
2021-12-02	0.475	0.460	0.475	0.460	0.495	919,000	436,130	0.4746	0.405	0.392	0.405	0.392	0.422	1,077,186	0.4049	-4.04%
2021-12-01	0.495	0.490	0.495	0.495	0.500	113,000	56,140	0.4968	0.422	0.418	0.422	0.422	0.427	132,450	0.4239	-1.00%
2021-11-30	0.500	0.490	0.500	0.490	0.510	525,000	259,950	0.4951	0.427	0.418	0.427	0.418	0.435	615,367	0.4224	-1.96%
2021-11-29	0.510	0.500	0.510	0.500	0.510	983,000	491,600	0.5001	0.435	0.427	0.435	0.427	0.435	1,152,202	0.4267	0.00%
2021-11-26	0.510	0.500	0.510	0.500	0.520	1,308,000	657,680	0.5028	0.435	0.427	0.435	0.427	0.444	1,533,144	0.4290	-3.77%
2021-11-25	0.530	0.510	0.530	0.500	0.560	4,768,000	2,517,070	0.5279	0.452	0.435	0.452	0.427	0.478	5,588,707	0.4504	3.92%
2021-11-24	0.510	0.500	0.510	0.490	0.570	2,083,000	1,059,255	0.5085	0.435	0.427	0.435	0.418	0.486	2,441,543	0.4338	-5.56%
2021-11-23	0.540	0.510	0.540	0.510	0.570	3,944,000	2,080,410	0.5275	0.461	0.435	0.461	0.435	0.486	4,622,873	0.4500	5.88%
2021-11-22	0.510	0.500	0.510	0.500	0.510	390,000	196,540	0.5039	0.435	0.427	0.435	0.427	0.435	457,130	0.4299	0.00%
2021-11-19	0.510	0.500	0.510	0.500	0.510	83,000	41,710	0.5025	0.435	0.427	0.435	0.427	0.435	97,287	0.4287	0.00%
2021-11-18	0.510	0.500	0.510	0.500	0.520	1,123,000	572,630	0.5099	0.435	0.427	0.435	0.427	0.444	1,316,300	0.4350	-3.77%
2021-11-17	0.530	0.520	0.530	0.510	0.550	1,290,000	690,210	0.5350	0.452	0.444	0.452	0.435	0.469	1,512,045	0.4565	-1.85%
2021-11-16	0.540	0.520	0.540	0.510	0.570	1,369,000	725,430	0.5299	0.461	0.444	0.461	0.435	0.486	1,604,643	0.4521	1.89%
2021-11-15	0.530	0.510	0.530	0.500	0.550	1,241,000	637,390	0.5136	0.452	0.435	0.452	0.427	0.469	1,454,611	0.4382	3.92%
2021-11-12	0.510	0.510	0.520	0.500	0.530	2,124,000	1,087,950	0.5122	0.435	0.435	0.444	0.427	0.452	2,489,600	0.4370	-3.77%
2021-11-11	0.530	0.510	0.530	0.510	0.550	1,568,000	808,830	0.5158	0.452	0.435	0.452	0.435	0.469	1,837,897	0.4401	3.92%
2021-11-10	0.510	0.500	0.510	0.510	0.530	1,326,000	686,520	0.5177	0.435	0.427	0.435	0.435	0.452	1,554,242	0.4417	-3.77%
2021-11-09	0.530	0.510	0.530	0.510	0.540	1,099,000	568,340	0.5171	0.452	0.435	0.452	0.435	0.461	1,288,169	0.4412	1.92%
2021-11-08	0.520	0.500	0.520	0.500	0.540	1,085,000	567,300	0.5229	0.444	0.427	0.444	0.427	0.461	1,271,759	0.4461	0.00%
2021-11-05	0.520	0.520	0.530	0.510	0.590	708,000	379,860	0.5365	0.444	0.444	0.452	0.435	0.503	829,867	0.4577	-3.70%
2021-11-04	0.540	0.520	0.540	0.530	0.540	740,000	392,250	0.5301	0.461	0.444	0.461	0.452	0.461	867,375	0.4522	1.89%
2021-11-03	0.530	0.520	0.530	0.520	0.550	883,000	474,630	0.5375	0.452	0.444	0.452	0.444	0.469	1,034,989	0.4586	-1.85%
2021-11-02	0.540	0.530	0.550	0.520	0.550	1,108,000	603,320	0.5445	0.461	0.452	0.469	0.444	0.469	1,298,718	0.4646	-3.57%
2021-11-01	0.560	0.520	0.570	0.530	0.560	701,000	385,480	0.5499	0.478	0.444	0.486	0.452	0.478	821,662	0.4691	1.82%
2021-10-29	0.550	0.540	0.560	0.540	0.550	295,000	160,110	0.5427	0.469	0.461	0.478	0.461	0.469	345,778	0.4630	0.00%
2021-10-28	0.550	0.550	0.560	0.550	0.580	4,109,000	2,337,630	0.5689	0.469	0.469	0.478	0.469	0.495	4,816,274	0.4854	-6.78%
2021-10-27	0.590	0.570	0.580	0.570	0.600	1,023,000	595,770	0.5824	0.503	0.486	0.495	0.486	0.512	1,199,087	0.4969	-4.84%
2021-10-26	0.620	0.600	0.620	0.600	0.620	1,080,000	658,840	0.6100	0.529	0.512	0.529	0.512	0.529	1,265,898	0.5205	0.00%
2021-10-25	0.620	0.600	0.620	0.600	0.630	1,072,000	667,170	0.6224	0.529	0.512	0.529	0.512	0.537	1,256,521	0.5310	-1.59%
2021-10-22	0.630	0.600	0.630	0.600	0.630	1,157,000	715,500	0.6184	0.537	0.512	0.537	0.512	0.537	1,356,152	0.5276	1.61%
2021-10-21	0.620	0.600	0.620	0.600	0.630	967,823	597,453	0.6173	0.529	0.512	0.529	0.512	0.537	1,134,413	0.5267	1.64%
2021-10-20	0.610	0.590	0.610	0.590	0.650	2,410,000	1,465,130	0.6079	0.520	0.503	0.520	0.503	0.555	2,824,829	0.5187	-3.17%
2021-10-19	0.630	0.610	0.630	0.610	0.640	826,000	512,460	0.6204	0.537	0.520	0.537	0.520	0.546	968,178	0.5293	1.61%
2021-10-18	0.620	0.620	0.630	0.590	0.640	1,078,000	666,370	0.6182	0.529	0.529	0.537	0.503	0.546	1,263,554	0.5274	1.64%
2021-10-15	0.610	0.610	0.620	0.570	0.640	4,561,000	2,774,920	0.6084	0.520	0.520	0.529	0.486	0.546	5,346,076	0.5191	7.02%
2021-10-12	0.570	0.570	0.580	0.570	0.590	1,028,000	593,080	0.5769	0.486	0.486	0.495	0.486	0.503	1,204,948	0.4922	-1.72%
2021-10-11	0.580	0.570	0.580	0.550	0.600	1,107,000	631,370	0.5703	0.495	0.486	0.495	0.469	0.512	1,297,546	0.4866	0.00%
2021-10-08	0.580	0.550	0.580	0.530	0.580	1,175,000	645,130	0.5490	0.495	0.469	0.495	0.452	0.495	1,377,251	0.4684	3.57%
2021-10-07	0.560	0.560	0.570	0.550	0.570	927,000	520,010	0.5610	0.478	0.478	0.486	0.469	0.486	1,086,563	0.4786	0.00%
2021-10-06	0.560	0.560	0.570	0.550	0.580	325,000	184,170	0.5667	0.478	0.478	0.486	0.469	0.495	380,942	0.4835	-3.45%
2021-10-05	0.580	0.550	0.580	0.550	0.620	216,000	125,290	0.5800	0.495	0.469	0.495	0.469	0.529	253,180	0.4949	1.75%
2021-10-04	0.570	0.560	0.570	0.550	0.610	1,209,000	691,340	0.5718	0.486	0.478	0.486	0.469	0.520	1,417,103	0.4879	-1.72%
2021-09-30	0.580	0.560	0.580	0.530	0.630	793,000	451,180	0.5690	0.495	0.478	0.495	0.452	0.537	929,498	0.4854	5.45%
2021-09-29	0.550	0.530	0.550	0.510	0.550	549,000	289,560	0.5274	0.469	0.452	0.469	0.435	0.469	643,498	0.4500	1.85%
2021-09-28	0.540	0.540	0.550	0.500	0.550	9,070,000	4,671,530	0.5151	0.461	0.461	0.469	0.427	0.469	10,631,202	0.4394	-1.82%
2021-09-27	0.550	0.550	0.560	0.550	0.560	268,000	148,760	0.5551	0.469	0.469	0.478	0.469	0.478	314,130	0.4736	-3.51%
2021-09-24	0.570	0.570	0.590	0.560	0.660	1,745,000	1,042,490	0.5974	0.486	0.486	0.503	0.478	0.563	2,045,364	0.5097	-3.39%
2021-09-23	0.590	0.570	0.590	0.560	0.760	1,344,000	803,780	0.5981	0.503	0.486	0.503	0.478	0.648	1,575,340	0.5102	1.72%
2021-09-21	0.580	0.550	0.580	0.530	0.600	73,000	40,690	0.5574	0.495	0.469	0.495	0.452	0.512	85,565	0.4755	3.57%
2021-09-20	0.560	0.550	0.560	0.540	0.620	117,000	65,480	0.5597	0.478	0.469	0.478	0.461	0.529	137,139	0.4775	0.00%
2021-09-17	0.560	0.560	0.580	0.560	0.590	473,000	267,520	0.5656	0.478	0.478	0.495	0.478	0.503	554,417	0.4825	-3.45%
2021-09-16	0.580	0.570	0.580	0.570	0.590	363,000	209,160	0.5762	0.495	0.486	0.495	0.486	0.503	425,482	0.4916	-3.33%
2021-09-15	0.600	0.590	0.600	0.560	0.620	614,000	360,670	0.5874	0.512	0.503	0.512	0.478	0.529	719,687	0.5011	3.45%
2021-09-14	0.580	0.580	0.590	0.580	0.630	1,430,000	850,860	0.5950	0.495	0.495	0.503	0.495	0.537	1,676,143	0.5076	-3.33%
2021-09-13	0.600	0.580	0.600	0.570	0.610	298,000	175,600	0.5893	0.512	0.495	0.512	0.486	0.520	349,294	0.5027	-1.64%
2021-09-10	0.610	0.610	0.620	0.610	0.670	692,000	430,700	0.6224	0.520	0.520	0.529	0.520	0.572	811,113	0.5310	-3.17%
2021-09-09	0.630	0.620	0.630	0.600	0.660	2,046,000	1,261,390	0.6165	0.537	0.529	0.537	0.512	0.563	2,398,174	0.5260	-5.97%
2021-09-08	0.670	0.650	0.670	0.650	0.740	1,099,000	745,520	0.6784	0.572	0.555	0.572	0.555	0.631	1,288,169	0.5787	0.00%
2021-09-07	0.670	0.660	0.670	0.620	0.670	3,330,000	2,168,200	0.6511	0.572	0.563	0.572	0.529	0.572	3,903,187	0.5555	8.06%
2021-09-06	0.620	0.620	0.630	0.550	0.630	2,519,000	1,514,520	0.6012	0.529	0.529	0.537	0.469	0.537	2,952,591	0.5129	6.90%
2021-09-03	0.580	0.570	0.580	0.530	0.590	4,618,000	2,623,010	0.5680	0.495	0.486	0.495	0.452	0.503	5,412,888	0.4846	5.45%
2021-09-02	0.550	0.540	0.550	0.530	0.560	1,663,000	908,280	0.5462	0.469	0.461	0.469	0.452	0.478	1,949,249	0.4660	5.77%
2021-09-01	0.520	0.500	0.520	0.500	0.520	1,638,000	842,780	0.5145	0.444	0.427	0.444	0.427	0.444	1,919,946	0.4390	0.00%
2021-08-31	0.520	0.520	0.540	0.500	0.530	966,000	491,780	0.5091	0.444	0.444	0.461	0.427	0.452	1,132,276	0.4343	1.96%
2021-08-30	0.510	0.510	0.540	0.510	0.520	1,367,000	697,480	0.5102	0.435	0.435	0.461	0.435	0.444	1,602,299	0.4353	-1.92%
2021-08-27	0.520	0.500	0.520	0.500	0.610	2,789,000	1,475,680	0.5291	0.444	0.427	0.444	0.427	0.520	3,269,065	0.4514	1.96%
2021-08-26	0.510	0.500	0.510	0.500	0.520	1,244,000	630,420	0.5068	0.435	0.427	0.435	0.427	0.444	1,458,127	0.4323	-1.92%
2021-08-25	0.520	0.510	0.520	0.500	0.600	2,416,000	1,260,980	0.5219	0.444	0.435	0.444	0.427	0.512	2,831,861	0.4453	4.00%
2021-08-24	0.500	0.500	0.510	0.495	0.520	1,566,000	783,025	0.5000	0.427	0.427	0.435	0.422	0.444	1,835,553	0.4266	-3.85%
2021-08-23	0.520	0.495	0.520	0.490	0.530	1,629,000	816,640	0.5013	0.444	0.422	0.444	0.418	0.452	1,909,397	0.4277	5.05%
2021-08-20	0.495	0.495	0.500	0.490	0.500	1,274,000	630,065	0.4946	0.422	0.422	0.427	0.418	0.427	1,493,291	0.4219	0.00%
2021-08-19	0.495	0.490	0.495	0.485	0.510	1,093,000	542,340	0.4962	0.422	0.418	0.422	0.414	0.435	1,281,136	0.4233	1.02%
2021-08-18	0.490	0.490	0.510	0.490	0.540	1,823,000	926,520	0.5082	0.418	0.418	0.435	0.418	0.461	2,136,790	0.4336	-1.01%
2021-08-17	0.495	0.490	0.495	0.490	0.520	1,244,000	615,715	0.4949	0.422	0.418	0.422	0.418	0.444	1,458,127	0.4223	-6.60%
2021-08-16	0.530	0.500	0.530	0.495	0.560	2,871,000	1,462,140	0.5093	0.452	0.427	0.452	0.422	0.478	3,365,180	0.4345	-1.85%
2021-08-13	0.540	0.530	0.540	0.520	0.570	561,000	302,650	0.5395	0.461	0.452	0.461	0.444	0.486	657,564	0.4603	0.00%
2021-08-12	0.540	0.540	0.560	0.540	0.580	715,000	394,000	0.5510	0.461	0.461	0.478	0.461	0.495	838,072	0.4701	1.89%
2021-08-11	0.530	0.520	0.530	0.510	0.570	1,213,000	652,520	0.5379	0.452	0.444	0.452	0.435	0.486	1,421,791	0.4589	1.92%
2021-08-10	0.520	0.500	0.520	0.465	0.530	8,146,000	3,994,915	0.4904	0.444	0.427	0.444	0.397	0.452	9,548,155	0.4184	9.47%
2021-08-09	0.475	0.465	0.475	0.470	0.500	2,872,000	1,366,970	0.4760	0.405	0.397	0.405	0.401	0.427	3,366,352	0.4061	1.06%
2021-08-06	0.470	0.470	0.480	0.430	0.500	8,206,000	3,779,090	0.4605	0.401	0.401	0.410	0.367	0.427	9,618,483	0.3929	-3.09%
2021-08-05	0.485	0.480	0.485	0.480	0.520	1,888,000	940,190	0.4980	0.414	0.410	0.414	0.410	0.444	2,212,978	0.4249	-4.90%
2021-08-04	0.510	0.510	0.530	0.510	0.540	947,000	495,330	0.5231	0.435	0.435	0.452	0.435	0.461	1,110,005	0.4462	0.00%
2021-08-03	0.510	0.510	0.530	0.500	0.530	356,000	181,540	0.5099	0.435	0.435	0.452	0.427	0.452	417,278	0.4351	-5.56%
2021-08-02	0.540	0.530	0.540	0.520	0.550	827,000	439,200	0.5311	0.461	0.452	0.461	0.444	0.469	969,350	0.4531	-1.82%
2021-07-30	0.550	0.520	0.550	0.510	0.590	3,178,000	1,694,730	0.5333	0.469	0.444	0.469	0.435	0.503	3,725,023	0.4550	-1.79%
2021-07-29	0.560	0.550	0.560	0.520	0.560	6,480,000	3,546,120	0.5472	0.478	0.469	0.478	0.444	0.478	7,595,390	0.4669	9.80%
2021-07-28	0.510	0.510	0.520	0.490	0.580	6,418,000	3,537,850	0.5512	0.435	0.435	0.444	0.418	0.495	7,522,718	0.4703	0.00%
2021-07-27	0.510	0.500	0.510	0.490	0.650	11,382,000	6,226,410	0.5470	0.435	0.427	0.435	0.418	0.555	13,341,162	0.4667	-16.39%
2021-07-26	0.610	0.600	0.620	0.610	0.910	13,411,000	9,152,310	0.6824	0.520	0.512	0.529	0.520	0.776	15,719,410	0.5822	-42.45%
2021-07-23	1.060	1.090	1.100	1.060	1.360	2,886,000	3,334,010	1.1552	0.904	0.930	0.938	0.904	1.160	3,382,762	0.9856	-21.48%
2021-07-22	1.350	1.340	1.380	1.210	1.370	852,000	1,113,480	1.3069	1.152	1.143	1.177	1.032	1.169	998,653	1.1150	8.87%
2021-07-21	1.240	1.230	1.240	1.200	1.270	180,536	223,209	1.2364	1.058	1.049	1.058	1.024	1.083	211,611	1.0548	0.00%
2021-07-20	1.240	1.230	1.240	1.210	1.260	329,000	405,090	1.2313	1.058	1.049	1.058	1.032	1.075	385,630	1.0505	1.64%
2021-07-19	1.220	1.190	1.220	1.160	1.220	324,074	388,177	1.1978	1.041	1.015	1.041	0.990	1.041	379,856	1.0219	-1.61%
2021-07-16	1.240	1.230	1.260	1.240	1.290	307,000	386,830	1.2600	1.058	1.049	1.075	1.058	1.101	359,843	1.0750	-3.88%
2021-07-15	1.290	1.290	1.300	1.280	1.330	825,000	1,079,200	1.3081	1.101	1.101	1.109	1.092	1.135	967,006	1.1160	1.57%
2021-07-14	1.270	1.250	1.270	1.200	1.270	981,000	1,219,490	1.2431	1.083	1.066	1.083	1.024	1.083	1,149,858	1.0606	3.25%
2021-07-13	1.230	1.220	1.230	1.200	1.230	234,000	286,920	1.2262	1.049	1.041	1.049	1.024	1.049	274,278	1.0461	-0.81%
2021-07-12	1.240	1.240	1.250	1.220	1.250	663,918	820,038	1.2351	1.058	1.058	1.066	1.041	1.066	778,197	1.0538	0.81%
2021-07-09	1.230	1.230	1.250	1.210	1.290	753,000	927,460	1.2317	1.049	1.049	1.066	1.032	1.101	882,612	1.0508	-4.65%
2021-07-08	1.290	1.250	1.290	1.220	1.290	866,000	1,087,660	1.2560	1.101	1.066	1.101	1.041	1.101	1,015,063	1.0715	1.57%
2021-07-07	1.270	1.270	1.300	1.260	1.300	506,000	651,470	1.2875	1.083	1.083	1.109	1.075	1.109	593,097	1.0984	1.60%
2021-07-06	1.250	1.270	1.280	1.220	1.260	285,000	356,360	1.2504	1.066	1.083	1.092	1.041	1.075	334,057	1.0668	-0.79%
2021-07-05	1.260	1.230	1.260	1.220	1.270	241,000	301,210	1.2498	1.075	1.049	1.075	1.041	1.083	282,483	1.0663	-1.56%
2021-07-02	1.280	1.270	1.280	1.260	1.310	424,000	541,800	1.2778	1.092	1.083	1.092	1.075	1.118	496,982	1.0902	-3.03%
2021-06-30	1.320	1.270	1.320	1.260	1.450	482,000	635,380	1.3182	1.126	1.083	1.126	1.075	1.237	564,966	1.1246	-5.04%
2021-06-29	1.390	1.390	1.400	1.370	1.420	125,000	175,490	1.4039	1.186	1.186	1.194	1.169	1.211	146,516	1.1978	-3.47%
2021-06-28	1.440	1.420	1.440	1.390	1.460	181,000	259,660	1.4346	1.229	1.211	1.229	1.186	1.246	212,155	1.2239	0.00%
2021-06-25	1.440	1.420	1.440	1.320	1.440	943,000	1,290,530	1.3685	1.229	1.211	1.229	1.126	1.229	1,105,317	1.1676	11.63%
2021-06-24	1.290	1.290	1.300	1.240	1.320	1,427,000	1,855,890	1.3006	1.101	1.101	1.109	1.058	1.126	1,672,627	1.1096	0.00%
2021-06-23	1.290	1.240	1.290	1.240	1.320	349,000	448,180	1.2842	1.101	1.058	1.101	1.058	1.126	409,073	1.0956	-1.53%
2021-06-22	1.310	1.300	1.340	1.280	1.370	1,019,000	1,344,020	1.3190	1.118	1.109	1.143	1.092	1.169	1,194,399	1.1253	-2.24%
2021-06-21	1.340	1.340	1.370	1.220	1.400	1,871,000	2,442,050	1.3052	1.143	1.143	1.169	1.041	1.194	2,193,052	1.1135	-3.60%
2021-06-18	1.390	1.380	1.390	1.390	1.600	784,000	1,117,100	1.4249	1.186	1.177	1.186	1.186	1.365	918,948	1.2156	-7.33%
2021-06-17	1.500	1.500	1.510	1.500	1.600	975,000	1,480,420	1.5184	1.280	1.280	1.288	1.280	1.365	1,142,825	1.2954	-4.46%
2021-06-16	1.570	1.570	1.600	1.570	1.650	316,000	504,680	1.5971	1.339	1.339	1.365	1.339	1.408	370,392	1.3626	-3.68%
2021-06-15	1.630	1.610	1.640	1.610	1.680	268,000	441,280	1.6466	1.391	1.374	1.399	1.374	1.433	314,130	1.4048	-2.40%
2021-06-11	1.670	1.580	1.670	1.570	1.670	125,000	202,310	1.6185	1.425	1.348	1.425	1.339	1.425	146,516	1.3808	3.73%
2021-06-10	1.610	1.620	1.630	1.540	1.670	204,000	321,560	1.5763	1.374	1.382	1.391	1.314	1.425	239,114	1.3448	1.90%
2021-06-09	1.580	1.550	1.580	1.550	1.690	499,000	792,470	1.5881	1.348	1.322	1.348	1.322	1.442	584,892	1.3549	-5.39%
2021-06-08	1.670	1.660	1.670	1.650	1.710	236,000	391,510	1.6589	1.425	1.416	1.425	1.408	1.459	276,622	1.4153	-0.60%
2021-06-07	1.680	1.670	1.680	1.670	1.760	230,000	391,010	1.7000	1.433	1.425	1.433	1.425	1.502	269,589	1.4504	0.00%
2021-06-04	1.680	1.680	1.700	1.660	1.780	599,000	1,025,520	1.7121	1.433	1.433	1.450	1.416	1.519	702,105	1.4606	-5.62%
2021-06-03	1.780	1.770	1.780	1.780	1.830	144,000	259,310	1.8008	1.519	1.510	1.519	1.519	1.561	168,786	1.5363	-1.66%
2021-06-02	1.810	1.810	1.840	1.800	1.850	319,000	581,790	1.8238	1.544	1.544	1.570	1.536	1.578	373,909	1.5560	-0.55%
2021-06-01	1.820	1.800	1.820	1.770	1.880	801,000	1,464,100	1.8278	1.553	1.536	1.553	1.510	1.604	938,875	1.5594	1.11%
2021-05-31	1.800	1.800	1.810	1.760	1.820	405,000	730,870	1.8046	1.536	1.536	1.544	1.502	1.553	474,712	1.5396	-1.64%
2021-05-28	1.830	1.830	1.840	1.760	1.890	681,271	1,227,950	1.8024	1.561	1.561	1.570	1.502	1.612	798,537	1.5377	1.10%
2021-05-27	1.810	1.800	1.810	1.810	1.900	1,792,000	3,249,160	1.8131	1.544	1.536	1.544	1.544	1.621	2,100,454	1.5469	0.00%
2021-05-26	1.810	1.810	1.890	1.760	1.950	1,580,000	2,915,830	1.8455	1.544	1.544	1.612	1.502	1.664	1,851,962	1.5745	-3.21%
2021-05-25	1.870	1.870	1.880	1.700	1.960	1,286,000	2,370,180	1.8431	1.595	1.595	1.604	1.450	1.672	1,507,357	1.5724	-6.97%
2021-05-24	2.010	2.010	2.040	1.970	2.130	721,000	1,457,420	2.0214	1.715	1.715	1.740	1.681	1.817	845,104	1.7245	-5.63%
2021-05-21	2.130	2.130	2.150	2.060	2.130	103,000	215,400	2.0913	1.817	1.817	1.834	1.757	1.817	120,729	1.7842	0.95%
2021-05-20	2.110	2.090	2.110	2.050	2.150	385,000	804,460	2.0895	1.800	1.783	1.800	1.749	1.834	451,269	1.7827	-1.40%
2021-05-18	2.140	2.140	2.150	2.130	2.230	180,000	387,310	2.1517	1.826	1.826	1.834	1.817	1.903	210,983	1.8357	0.71%
2021-05-17	2.180	2.180	2.200	2.170	2.310	646,000	1,437,420	2.2251	1.813	1.813	1.830	1.805	1.921	776,793	1.8505	-5.63%
2021-05-14	2.310	2.290	2.330	2.280	2.330	99,000	227,660	2.2996	1.921	1.904	1.938	1.896	1.938	119,044	1.9124	0.43%
2021-05-13	2.300	2.300	2.340	2.300	2.350	148,000	343,470	2.3207	1.913	1.913	1.946	1.913	1.954	177,965	1.9300	-3.77%
2021-05-12	2.390	2.310	2.390	2.270	2.390	282,000	653,970	2.3190	1.988	1.921	1.988	1.888	1.988	339,095	1.9286	3.02%
2021-05-11	2.320	2.310	2.390	2.300	2.350	189,000	441,000	2.3333	1.929	1.921	1.988	1.913	1.954	227,266	1.9405	-2.11%
2021-05-10	2.370	2.300	2.370	2.280	2.400	378,000	881,180	2.3312	1.971	1.913	1.971	1.896	1.996	454,532	1.9387	-1.25%
2021-05-07	2.400	2.350	2.400	2.330	2.400	62,000	147,420	2.3777	1.996	1.954	1.996	1.938	1.996	74,553	1.9774	0.42%
2021-05-06	2.390	2.340	2.390	2.300	2.400	123,000	288,060	2.3420	1.988	1.946	1.988	1.913	1.996	147,903	1.9476	1.27%
2021-05-05	2.360	2.350	2.360	2.350	2.400	405,000	962,020	2.3754	1.963	1.954	1.963	1.954	1.996	486,999	1.9754	0.43%
2021-05-04	2.350	2.350	2.400	2.320	2.500	359,000	873,510	2.4332	1.954	1.954	1.996	1.929	2.079	431,685	2.0235	-2.49%
2021-05-03	2.410	2.410	2.470	2.410	2.470	123,000	303,410	2.4667	2.004	2.004	2.054	2.004	2.054	147,903	2.0514	-2.03%
2021-04-30	2.460	2.460	2.490	2.430	2.550	776,000	1,910,240	2.4616	2.046	2.046	2.071	2.021	2.121	933,113	2.0472	-3.91%
2021-04-29	2.560	2.560	2.580	2.520	2.640	25,000	65,360	2.6144	2.129	2.129	2.146	2.096	2.195	30,062	2.1742	2.81%
2021-04-28	2.490	2.490	2.510	2.490	2.590	195,000	492,710	2.5267	2.071	2.071	2.087	2.071	2.154	234,481	2.1013	-0.40%
2021-04-27	2.500	2.500	2.650	2.490	2.650	16,000	41,800	2.6125	2.079	2.079	2.204	2.071	2.204	19,239	2.1726	-5.66%
2021-04-26	2.650	2.560	2.640	2.490	2.650	460,000	1,191,330	2.5898	2.204	2.129	2.195	2.071	2.204	553,134	2.1538	3.11%
2021-04-23	2.570	2.570	2.600	2.570	2.660	137,000	357,640	2.6105	2.137	2.137	2.162	2.137	2.212	164,738	2.1710	-0.39%
2021-04-22	2.580	2.580	2.600	2.580	2.670	55,000	146,760	2.6684	2.146	2.146	2.162	2.146	2.220	66,136	2.2191	-3.37%
2021-04-21	2.670	2.620	2.670	2.600	2.670	75,000	198,400	2.6453	2.220	2.179	2.220	2.162	2.220	90,185	2.1999	2.69%
2021-04-20	2.600	2.590	2.650	2.600	2.650	140,000	369,050	2.6361	2.162	2.154	2.204	2.162	2.204	168,345	2.1922	0.00%
2021-04-19	2.600	2.700	2.750	2.590	2.680	378,000	991,780	2.6238	2.162	2.245	2.287	2.154	2.229	454,532	2.1820	-2.62%
2021-04-16	2.670	2.670	2.680	2.670	2.700	95,000	254,830	2.6824	2.220	2.220	2.229	2.220	2.245	114,234	2.2308	-1.84%
2021-04-15	2.720	2.700	2.720	2.700	2.730	38,000	103,450	2.7224	2.262	2.245	2.262	2.245	2.270	45,694	2.2640	-0.37%
2021-04-14	2.730	2.700	2.730	2.700	2.750	28,000	76,630	2.7368	2.270	2.245	2.270	2.245	2.287	33,669	2.2760	0.74%
2021-04-13	2.710	2.700	2.710	2.700	2.710	6,000	16,220	2.7033	2.254	2.245	2.254	2.245	2.254	7,215	2.2482	-1.45%
2021-04-12	2.750	2.700	2.750	2.750	2.750	3,000	8,250	2.7500	2.287	2.245	2.287	2.287	2.287	3,607	2.2870	0.00%
2021-04-09	2.750	2.670	2.750	2.750	2.750	23,000	63,250	2.7500	2.287	2.220	2.287	2.287	2.287	27,657	2.2870	0.73%
2021-04-08	2.730	2.700	2.750	2.730	2.850	729,000	2,037,600	2.7951	2.270	2.245	2.287	2.270	2.370	876,597	2.3244	-0.36%
2021-04-07	2.740	2.670	2.740	2.660	2.750	601,000	1,637,380	2.7244	2.279	2.220	2.279	2.212	2.287	722,682	2.2657	0.74%
2021-04-01	2.720	2.680	2.720	2.700	2.800	203,000	554,330	2.7307	2.262	2.229	2.262	2.245	2.329	244,101	2.2709	-2.16%
2021-03-31	2.780	2.760	2.780	2.720	2.920	2,104,000	5,925,670	2.8164	2.312	2.295	2.312	2.262	2.428	2,529,987	2.3422	1.09%
2021-03-30	2.750	2.700	2.750	2.690	2.830	658,000	1,796,670	2.7305	2.287	2.245	2.287	2.237	2.353	791,222	2.2708	1.85%
2021-03-29	2.700	2.700	2.720	2.700	2.930	616,000	1,706,620	2.7705	2.245	2.245	2.262	2.245	2.437	740,719	2.3040	-7.85%
2021-03-26	2.930	2.840	2.930	2.800	2.930	827,000	2,380,500	2.8785	2.437	2.362	2.437	2.329	2.437	994,439	2.3938	4.64%
2021-03-25	2.800	2.780	2.800	2.780	2.890	246,000	692,910	2.8167	2.329	2.312	2.329	2.312	2.403	295,807	2.3424	-4.44%
2021-03-24	2.930	2.860	2.930	2.860	2.950	235,000	686,090	2.9195	2.437	2.378	2.437	2.378	2.453	282,579	2.4280	1.74%
2021-03-23	2.880	2.850	2.900	2.790	2.900	54,000	154,120	2.8541	2.395	2.370	2.412	2.320	2.412	64,933	2.3735	-0.69%
2021-03-22	2.900	2.880	2.950	2.840	2.900	173,000	497,110	2.8735	2.412	2.395	2.453	2.362	2.412	208,027	2.3896	3.20%
2021-03-19	2.810	2.760	2.810	2.770	2.810	89,000	248,550	2.7927	2.337	2.295	2.337	2.304	2.337	107,019	2.3225	-1.75%
2021-03-18	2.860	2.800	2.860	2.790	2.860	145,000	410,940	2.8341	2.378	2.329	2.378	2.320	2.378	174,358	2.3569	0.35%
2021-03-17	2.850	2.810	2.850	2.800	2.850	154,000	435,240	2.8262	2.370	2.337	2.370	2.329	2.370	185,180	2.3504	1.06%
2021-03-16	2.820	2.760	2.820	2.760	2.820	187,000	522,130	2.7921	2.345	2.295	2.345	2.295	2.345	224,861	2.3220	1.44%
2021-03-15	2.780	2.710	2.800	2.710	2.790	118,000	323,960	2.7454	2.312	2.254	2.329	2.254	2.320	141,891	2.2832	0.00%
2021-03-12	2.780	2.680	2.780	2.630	2.780	439,000	1,177,830	2.6830	2.312	2.229	2.312	2.187	2.312	527,882	2.2312	3.73%
2021-03-11	2.680	2.650	2.680	2.610	2.710	399,000	1,061,540	2.6605	2.229	2.204	2.229	2.171	2.254	479,784	2.2125	-2.55%
2021-03-10	2.750	2.740	2.750	2.690	2.800	1,095,000	3,041,680	2.7778	2.287	2.279	2.287	2.237	2.329	1,316,700	2.3101	2.23%
2021-03-09	2.690	2.660	2.690	2.580	2.730	678,000	1,807,730	2.6663	2.237	2.212	2.237	2.146	2.270	815,272	2.2173	1.13%
2021-03-08	2.660	2.620	2.660	2.560	2.790	1,147,000	3,074,120	2.6801	2.212	2.179	2.212	2.129	2.320	1,379,228	2.2289	1.53%
2021-03-05	2.620	2.610	2.630	2.530	2.690	2,424,000	6,367,110	2.6267	2.179	2.171	2.187	2.104	2.237	2,914,776	2.1844	-2.60%
2021-03-04	2.690	2.650	2.690	2.650	2.730	231,000	620,620	2.6867	2.237	2.204	2.237	2.204	2.270	277,770	2.2343	-0.74%
2021-03-03	2.710	2.700	2.730	2.660	2.760	618,000	1,683,120	2.7235	2.254	2.245	2.270	2.212	2.295	743,124	2.2649	-1.45%
2021-03-02	2.750	2.730	2.750	2.710	2.840	710,000	1,962,880	2.7646	2.287	2.270	2.287	2.254	2.362	853,751	2.2991	-1.79%
2021-03-01	2.800	2.750	2.800	2.660	2.820	1,355,000	3,719,220	2.7448	2.329	2.287	2.329	2.212	2.345	1,629,341	2.2827	1.82%
2021-02-26	2.750	2.750	2.800	2.660	2.800	635,000	1,751,290	2.7579	2.287	2.287	2.329	2.212	2.329	763,566	2.2936	0.36%
2021-02-25	2.740	2.720	2.740	2.710	2.760	964,000	2,639,990	2.7386	2.279	2.262	2.279	2.254	2.295	1,159,177	2.2775	-0.72%
2021-02-24	2.760	2.720	2.760	2.720	2.780	1,264,000	3,473,550	2.7481	2.295	2.262	2.295	2.262	2.312	1,519,916	2.2854	-0.36%
2021-02-23	2.770	2.730	2.770	2.700	2.800	1,440,000	3,966,970	2.7548	2.304	2.270	2.304	2.245	2.329	1,731,550	2.2910	-0.36%
2021-02-22	2.780	2.730	2.780	2.720	2.790	458,000	1,272,150	2.7776	2.312	2.270	2.312	2.262	2.320	550,729	2.3099	0.72%
2021-02-19	2.760	2.760	2.790	2.610	2.800	888,000	2,433,830	2.7408	2.295	2.295	2.320	2.171	2.329	1,067,789	2.2793	-1.43%
2021-02-18	2.800	2.800	2.820	2.770	2.820	4,107,000	11,499,680	2.8000	2.329	2.329	2.345	2.304	2.345	4,938,526	2.3286	0.00%
2021-02-17	2.800	2.800	2.830	2.760	2.820	22,000	61,680	2.8036	2.329	2.329	2.353	2.295	2.345	26,454	2.3316	0.00%
2021-02-16	2.800	2.770	2.800	2.730	2.800	116,000	321,970	2.7756	2.329	2.304	2.329	2.270	2.329	139,486	2.3083	-0.71%
2021-02-11	2.820	2.760	2.820	2.740	2.850	3,596,000	10,067,230	2.7996	2.345	2.295	2.345	2.279	2.370	4,324,066	2.3282	2.55%
2021-02-10	2.750	2.750	2.820	2.680	2.810	493,000	1,344,380	2.7269	2.287	2.287	2.345	2.229	2.337	592,816	2.2678	-1.79%
2021-02-09	2.800	2.790	2.860	2.800	2.970	886,000	2,505,650	2.8280	2.329	2.320	2.378	2.329	2.470	1,065,384	2.3519	0.36%
2021-02-08	2.790	2.790	2.910	2.790	2.970	1,450,000	4,105,450	2.8313	2.320	2.320	2.420	2.320	2.470	1,743,575	2.3546	-4.45%
2021-02-05	2.920	2.760	2.970	2.760	2.970	645,000	1,864,160	2.8902	2.428	2.295	2.470	2.295	2.470	775,590	2.4035	4.66%
2021-02-04	2.790	2.700	2.800	2.770	2.800	364,000	1,016,620	2.7929	2.320	2.245	2.329	2.304	2.329	437,697	2.3227	1.09%
2021-02-03	2.760	2.720	2.770	2.760	2.800	23,000	64,000	2.7826	2.295	2.262	2.304	2.295	2.329	27,657	2.3141	1.85%
2021-02-02	2.710	2.710	2.760	2.700	2.770	30,000	81,430	2.7143	2.254	2.254	2.295	2.245	2.304	36,074	2.2573	0.74%
2021-02-01	2.690	2.690	2.800	2.690	2.810	38,000	105,230	2.7692	2.237	2.237	2.329	2.237	2.337	45,694	2.3029	-0.37%
2021-01-29	2.700	2.700	2.750	2.700	2.820	51,000	142,120	2.7867	2.245	2.245	2.287	2.245	2.345	61,326	2.3175	-2.53%
2021-01-28	2.770	2.760	2.800	2.750	2.800	62,000	172,950	2.7895	2.304	2.295	2.329	2.287	2.329	74,553	2.3198	-1.77%
2021-01-27	2.820	2.820	2.900	2.800	2.890	196,000	557,340	2.8436	2.345	2.345	2.412	2.329	2.403	235,683	2.3648	-1.05%
2021-01-26	2.850	2.850	2.890	2.850	2.930	126,000	362,810	2.8794	2.370	2.370	2.403	2.370	2.437	151,511	2.3946	0.35%
2021-01-25	2.840	2.840	2.930	2.820	2.970	141,000	411,380	2.9176	2.362	2.362	2.437	2.345	2.470	169,548	2.4263	-3.40%
2021-01-22	2.940	2.940	3.090	2.820	3.100	2,429,000	7,382,040	3.0391	2.445	2.445	2.570	2.345	2.578	2,920,789	2.5274	2.08%
2021-01-21	2.880	2.880	2.930	2.880	3.000	388,000	1,147,450	2.9573	2.395	2.395	2.437	2.395	2.495	466,557	2.4594	-0.69%
2021-01-20	2.900	2.900	3.000	2.770	3.000	2,215,000	6,404,680	2.8915	2.412	2.412	2.495	2.304	2.495	2,663,461	2.4046	3.94%
2021-01-19	2.790	2.730	2.790	2.600	2.830	1,267,000	3,489,380	2.7540	2.320	2.270	2.320	2.162	2.353	1,523,524	2.2903	0.00%
2021-01-18	2.790	2.790	2.800	2.620	2.790	1,118,000	2,994,370	2.6783	2.320	2.320	2.329	2.179	2.320	1,344,356	2.2274	7.31%
2021-01-15	2.600	2.590	2.630	2.580	2.640	375,000	978,500	2.6093	2.162	2.154	2.187	2.146	2.195	450,925	2.1700	-0.38%
2021-01-14	2.610	2.610	2.640	2.550	2.660	576,000	1,510,230	2.6219	2.171	2.171	2.195	2.121	2.212	692,620	2.1805	0.38%
2021-01-13	2.600	2.590	2.640	2.600	2.720	1,088,000	2,862,930	2.6314	2.162	2.154	2.195	2.162	2.262	1,308,282	2.1883	-4.06%
2021-01-12	2.710	2.700	2.710	2.600	2.800	1,491,000	4,016,100	2.6936	2.254	2.245	2.254	2.162	2.329	1,792,876	2.2400	0.37%
2021-01-11	2.700	2.690	2.760	2.660	2.790	595,000	1,613,600	2.7119	2.245	2.237	2.295	2.212	2.320	715,467	2.2553	-0.37%
2021-01-08	2.710	2.710	2.720	2.680	2.800	1,345,000	3,681,520	2.7372	2.254	2.254	2.262	2.229	2.329	1,617,316	2.2763	-2.87%
2021-01-07	2.790	2.790	2.870	2.770	2.860	242,000	679,780	2.8090	2.320	2.320	2.387	2.304	2.378	290,997	2.3360	-0.71%
2021-01-06	2.810	2.810	2.880	2.810	2.880	193,000	548,640	2.8427	2.337	2.337	2.395	2.337	2.395	232,076	2.3641	-0.35%
2021-01-05	2.820	2.820	2.860	2.820	2.940	30,000	85,840	2.8613	2.345	2.345	2.378	2.345	2.445	36,074	2.3796	-3.75%
2021-01-04	2.930	2.880	2.930	2.850	3.010	276,000	804,910	2.9163	2.437	2.395	2.437	2.370	2.503	331,880	2.4253	-2.33%
2020-12-31	3.000	2.980	3.030	2.750	3.150	904,000	2,721,030	3.0100	2.495	2.478	2.520	2.287	2.620	1,087,029	2.5032	4.53%
2020-12-30	2.870	2.830	2.870	2.680	2.870	367,732	1,019,398	2.7721	2.387	2.353	2.387	2.229	2.387	442,185	2.3054	2.50%
2020-12-29	2.800	2.760	2.820	2.750	2.830	94,000	263,750	2.8059	2.329	2.295	2.345	2.287	2.353	113,032	2.3334	-0.36%
2020-12-28	2.810	2.810	2.880	2.810	2.890	126,000	358,320	2.8438	2.337	2.337	2.395	2.337	2.403	151,511	2.3650	-2.77%
2020-12-24	2.890	2.880	2.890	2.790	2.890	176,000	506,040	2.8752	2.403	2.395	2.403	2.320	2.403	211,634	2.3911	0.70%
2020-12-23	2.870	2.870	2.890	2.810	2.860	115,000	324,750	2.8239	2.387	2.387	2.403	2.337	2.378	138,284	2.3484	1.77%
2020-12-22	2.820	2.820	2.880	2.770	2.900	154,000	440,200	2.8584	2.345	2.345	2.395	2.304	2.412	185,180	2.3772	-2.76%
2020-12-21	2.900	2.880	2.900	2.830	2.910	270,000	779,220	2.8860	2.412	2.395	2.412	2.353	2.420	324,666	2.4001	0.00%
2020-12-18	2.900	2.900	2.920	2.800	2.910	140,905	406,933	2.8880	2.412	2.412	2.428	2.329	2.420	169,433	2.4017	-0.34%
2020-12-17	2.910	2.890	2.910	2.880	2.920	258,000	747,730	2.8982	2.420	2.403	2.420	2.395	2.428	310,236	2.4102	0.34%
2020-12-16	2.900	2.890	2.900	2.890	2.910	253,000	734,670	2.9038	2.412	2.403	2.412	2.403	2.420	304,224	2.4149	0.69%
2020-12-15	2.880	2.880	2.950	2.800	2.950	698,000	2,043,910	2.9282	2.395	2.395	2.453	2.329	2.453	839,321	2.4352	1.05%
2020-12-14	2.850	2.850	2.930	2.780	2.930	270,000	766,070	2.8373	2.370	2.370	2.437	2.312	2.437	324,666	2.3596	1.42%
2020-12-11	2.810	2.800	2.840	2.770	2.810	173,000	483,130	2.7927	2.337	2.329	2.362	2.304	2.337	208,027	2.3224	0.36%
2020-12-10	2.800	2.790	2.800	2.780	2.860	180,000	509,750	2.8319	2.329	2.320	2.329	2.312	2.378	216,444	2.3551	-2.44%
2020-12-09	2.870	2.870	2.890	2.820	2.900	64,000	184,790	2.8873	2.387	2.387	2.403	2.345	2.412	76,958	2.4012	0.35%
2020-12-08	2.860	2.850	2.860	2.800	2.920	562,000	1,614,800	2.8733	2.378	2.370	2.378	2.329	2.428	675,786	2.3895	-1.72%
2020-12-07	2.910	2.910	2.990	2.870	3.000	1,411,000	4,137,190	2.9321	2.420	2.420	2.487	2.387	2.495	1,696,679	2.4384	-0.68%
2020-12-04	2.930	2.900	2.930	2.880	2.940	321,000	935,590	2.9146	2.437	2.412	2.437	2.395	2.445	385,991	2.4239	0.00%
2020-12-03	2.930	2.930	2.950	2.860	2.950	175,000	511,960	2.9255	2.437	2.437	2.453	2.378	2.453	210,431	2.4329	2.45%
2020-12-02	2.860	2.860	2.910	2.840	2.910	94,000	270,300	2.8755	2.378	2.378	2.420	2.362	2.420	113,032	2.3914	-1.38%
2020-12-01	2.900	2.900	2.920	2.870	2.920	289,000	839,560	2.9051	2.412	2.412	2.428	2.387	2.428	347,513	2.4159	-2.68%
2020-11-30	2.980	2.900	2.980	2.880	2.980	512,500	1,509,090	2.9446	2.478	2.412	2.478	2.395	2.478	616,264	2.4488	2.05%
2020-11-27	2.920	2.920	2.950	2.920	3.050	116,000	346,670	2.9885	2.428	2.428	2.453	2.428	2.536	139,486	2.4853	0.69%
2020-11-26	2.900	2.900	2.950	2.900	2.960	528,000	1,551,480	2.9384	2.412	2.412	2.453	2.412	2.462	634,902	2.4437	-2.36%
2020-11-25	2.970	2.970	3.000	2.930	3.000	1,312,000	3,893,630	2.9677	2.470	2.470	2.495	2.437	2.495	1,577,635	2.4680	0.34%
2020-11-24	2.960	2.950	3.000	2.920	3.010	508,000	1,511,850	2.9761	2.462	2.453	2.495	2.428	2.503	610,852	2.4750	-1.00%
2020-11-23	2.990	2.990	3.000	2.930	3.000	227,000	675,280	2.9748	2.487	2.487	2.495	2.437	2.495	272,960	2.4739	-0.33%
2020-11-20	3.000	3.000	3.040	2.930	3.020	189,000	567,060	3.0003	2.495	2.495	2.528	2.437	2.512	227,266	2.4951	-0.66%
2020-11-19	3.020	3.010	3.050	2.950	3.050	419,000	1,266,850	3.0235	2.512	2.503	2.536	2.453	2.536	503,833	2.5144	-0.33%
2020-11-18	3.030	3.000	3.030	2.980	3.030	148,000	445,100	3.0074	2.520	2.495	2.520	2.478	2.520	177,965	2.5011	0.33%
2020-11-17	3.020	3.020	3.030	2.940	3.060	1,224,000	3,644,790	2.9778	2.512	2.512	2.520	2.445	2.545	1,471,818	2.4764	-0.66%
2020-11-16	3.040	3.020	3.040	2.930	3.100	614,000	1,836,880	2.9917	2.528	2.512	2.528	2.437	2.578	738,314	2.4879	-1.94%
2020-11-13	3.100	3.090	3.100	3.020	3.230	1,394,000	4,394,310	3.1523	2.578	2.570	2.578	2.512	2.686	1,676,237	2.6215	0.65%
2020-11-12	3.080	3.060	3.130	3.040	3.120	547,000	1,683,550	3.0778	2.561	2.545	2.603	2.528	2.595	657,749	2.5596	0.65%
2020-11-11	3.060	3.060	3.080	3.000	3.120	463,000	1,432,920	3.0949	2.545	2.545	2.561	2.495	2.595	556,742	2.5738	-1.61%
2020-11-10	3.110	3.110	3.140	3.080	3.150	1,009,000	3,161,760	3.1336	2.586	2.586	2.611	2.561	2.620	1,213,288	2.6059	-1.27%
2020-11-09	3.150	3.130	3.150	3.050	3.240	1,510,944	4,790,376	3.1705	2.620	2.603	2.620	2.536	2.694	1,816,858	2.6366	0.32%
2020-11-06	3.140	3.050	3.070	2.900	3.150	2,743,000	8,232,320	3.0012	2.611	2.536	2.553	2.412	2.620	3,298,363	2.4959	6.08%
2020-11-05	2.960	2.950	2.980	2.840	3.000	733,000	2,173,680	2.9655	2.462	2.453	2.478	2.362	2.495	881,407	2.4661	2.07%
2020-11-04	2.900	2.900	2.950	2.870	2.940	568,000	1,652,960	2.9101	2.412	2.412	2.453	2.387	2.445	683,000	2.4201	1.05%
2020-11-03	2.870	2.870	2.940	2.820	2.910	420,000	1,213,360	2.8890	2.387	2.387	2.445	2.345	2.420	505,036	2.4025	-0.69%
2020-11-02	2.890	2.890	2.950	2.870	2.970	197,000	572,160	2.9044	2.403	2.403	2.453	2.387	2.470	236,886	2.4153	0.00%
2020-10-30	2.890	2.840	2.890	2.820	2.890	162,000	463,500	2.8611	2.403	2.362	2.403	2.345	2.403	194,799	2.3794	2.48%
2020-10-29	2.820	2.820	2.840	2.820	2.890	343,000	971,140	2.8313	2.345	2.345	2.362	2.345	2.403	412,446	2.3546	0.00%
2020-10-28	2.820	2.820	2.850	2.820	2.850	373,000	1,057,060	2.8339	2.345	2.345	2.370	2.345	2.370	448,520	2.3568	-1.05%
2020-10-27	2.850	2.850	2.880	2.820	2.900	757,000	2,172,050	2.8693	2.370	2.370	2.395	2.345	2.412	910,266	2.3862	-1.38%
2020-10-23	2.890	2.890	2.910	2.870	2.920	3,040,000	8,820,250	2.9014	2.403	2.403	2.420	2.387	2.428	3,655,495	2.4129	1.40%
2020-10-22	2.850	2.850	2.900	2.850	2.930	334,000	962,750	2.8825	2.370	2.370	2.412	2.370	2.437	401,623	2.3971	-2.73%
2020-10-21	2.930	2.880	2.930	2.800	2.930	172,000	497,300	2.8913	2.437	2.395	2.437	2.329	2.437	206,824	2.4045	1.74%
2020-10-20	2.880	2.860	2.880	2.840	3.000	446,000	1,299,640	2.9140	2.395	2.378	2.395	2.362	2.495	536,300	2.4233	-2.37%
2020-10-19	2.950	2.930	2.950	2.950	3.000	455,000	1,344,725	2.9554	2.453	2.437	2.453	2.453	2.495	547,122	2.4578	-0.34%
2020-10-16	2.960	2.960	2.990	2.930	3.070	347,504	1,036,676	2.9832	2.462	2.462	2.487	2.437	2.553	417,862	2.4809	-0.34%
2020-10-15	2.970	2.970	2.990	2.950	3.020	600,000	1,796,500	2.9942	2.470	2.470	2.487	2.453	2.512	721,479	2.4900	0.00%
2020-10-14	2.970	2.970	2.980	2.960	3.180	1,552,000	4,703,430	3.0306	2.470	2.470	2.478	2.462	2.645	1,866,226	2.5203	-4.81%
2020-10-12	3.120	3.030	3.120	2.990	3.150	1,794,000	5,481,370	3.0554	2.595	2.520	2.595	2.487	2.620	2,157,223	2.5409	-0.32%
2020-10-09	3.130	3.130	3.170	3.130	3.260	458,000	1,452,010	3.1703	2.603	2.603	2.636	2.603	2.711	550,729	2.6365	-1.26%
2020-10-08	3.170	3.170	3.210	3.130	3.230	394,000	1,249,960	3.1725	2.636	2.636	2.670	2.603	2.686	473,771	2.6383	1.28%
2020-10-07	3.130	3.130	3.180	3.110	3.200	469,000	1,470,950	3.1364	2.603	2.603	2.645	2.586	2.661	563,956	2.6083	-0.95%
2020-10-06	3.160	3.140	3.160	3.140	3.280	247,000	781,980	3.1659	2.628	2.611	2.628	2.611	2.728	297,009	2.6328	0.00%
2020-10-05	3.160	3.160	3.250	3.150	3.490	1,663,000	5,546,250	3.3351	2.628	2.628	2.703	2.620	2.902	1,999,700	2.7735	-2.17%
2020-09-30	3.230	3.200	3.230	3.150	3.300	1,568,000	5,047,110	3.2188	2.686	2.661	2.686	2.620	2.744	1,885,466	2.6769	-2.12%
2020-09-29	3.300	3.290	3.300	3.170	3.330	1,087,500	3,529,345	3.2454	2.744	2.736	2.744	2.636	2.769	1,307,681	2.6989	0.61%
2020-09-28	3.280	3.250	3.280	3.250	3.300	98,000	320,930	3.2748	2.728	2.703	2.728	2.703	2.744	117,842	2.7234	0.31%
2020-09-25	3.270	3.210	3.270	3.210	3.280	597,000	1,934,790	3.2409	2.719	2.670	2.719	2.670	2.728	717,872	2.6952	-0.91%
2020-09-24	3.300	3.280	3.300	3.280	3.410	300,000	1,007,040	3.3568	2.744	2.728	2.744	2.728	2.836	360,740	2.7916	-2.94%
2020-09-23	3.400	3.330	3.400	3.310	3.400	112,000	378,215	3.3769	2.828	2.769	2.828	2.753	2.828	134,676	2.8083	0.89%
2020-09-22	3.370	3.370	3.400	3.070	3.490	1,715,000	5,907,830	3.4448	2.803	2.803	2.828	2.553	2.902	2,062,228	2.8648	0.30%
2020-09-21	3.360	3.360	3.390	3.280	3.450	160,000	533,730	3.3358	2.794	2.794	2.819	2.728	2.869	192,394	2.7741	-2.89%
2020-09-18	3.460	3.440	3.460	3.280	3.490	720,000	2,483,980	3.4500	2.877	2.861	2.877	2.728	2.902	865,775	2.8691	2.98%
2020-09-17	3.360	3.350	3.380	3.260	3.520	667,000	2,281,730	3.4209	2.794	2.786	2.811	2.711	2.927	802,045	2.8449	0.60%
2020-09-16	3.340	3.260	3.340	3.270	3.360	246,000	817,790	3.3243	2.778	2.711	2.778	2.719	2.794	295,807	2.7646	1.52%
2020-09-15	3.290	3.290	3.300	3.230	3.400	863,000	2,864,430	3.3192	2.736	2.736	2.744	2.686	2.828	1,037,728	2.7603	-3.24%
2020-09-14	3.400	3.380	3.400	3.250	3.420	456,000	1,530,415	3.3562	2.828	2.811	2.828	2.703	2.844	548,324	2.7911	0.00%
2020-09-11	3.400	3.320	3.400	3.120	3.400	646,000	2,091,760	3.2380	2.828	2.761	2.828	2.595	2.828	776,793	2.6928	6.25%
2020-09-10	3.200	3.150	3.200	3.110	3.400	855,000	2,756,980	3.2245	2.661	2.620	2.661	2.586	2.828	1,028,108	2.6816	-3.61%
2020-09-09	3.320	3.290	3.320	3.250	3.400	725,000	2,397,260	3.3066	2.761	2.736	2.761	2.703	2.828	871,788	2.7498	-2.64%
2020-09-08	3.410	3.380	3.410	3.300	3.410	463,000	1,552,630	3.3534	2.836	2.811	2.836	2.744	2.836	556,742	2.7888	1.19%
2020-09-07	3.370	3.390	3.400	3.330	3.420	190,000	641,050	3.3739	2.803	2.819	2.828	2.769	2.844	228,468	2.8059	-0.59%
2020-09-04	3.390	3.380	3.400	3.220	3.400	558,000	1,879,310	3.3679	2.819	2.811	2.828	2.678	2.828	670,976	2.8009	0.59%
2020-09-03	3.370	3.370	3.410	3.370	3.500	149,000	511,570	3.4334	2.803	2.803	2.836	2.803	2.911	179,167	2.8553	-3.71%
2020-09-02	3.500	3.460	3.500	3.340	3.510	490,528	1,686,020	3.4372	2.911	2.877	2.911	2.778	2.919	589,843	2.8584	0.00%
2020-09-01	3.500	3.500	3.540	3.380	3.550	556,000	1,942,550	3.4938	2.911	2.911	2.944	2.811	2.952	668,571	2.9055	0.57%
2020-08-31	3.480	3.370	3.480	3.310	3.490	813,000	2,779,990	3.4194	2.894	2.803	2.894	2.753	2.902	977,604	2.8437	5.45%
2020-08-28	3.300	3.300	3.380	3.110	3.400	3,970,000	12,503,960	3.1496	2.744	2.744	2.811	2.586	2.828	4,773,788	2.6193	0.92%
2020-08-27	3.270	3.270	3.300	3.270	3.450	762,000	2,540,380	3.3338	2.719	2.719	2.744	2.719	2.869	916,279	2.7725	-5.22%
2020-08-26	3.450	3.450	3.500	3.450	3.640	550,000	1,947,480	3.5409	2.869	2.869	2.911	2.869	3.027	661,356	2.9447	0.58%
2020-08-25	3.430	3.430	3.450	3.420	3.620	701,000	2,464,620	3.5159	2.852	2.852	2.869	2.844	3.010	842,928	2.9239	-4.19%
2020-08-24	3.580	3.580	3.600	3.580	3.700	607,000	2,208,740	3.6388	2.977	2.977	2.994	2.977	3.077	729,897	3.0261	-3.50%
2020-08-21	3.710	3.710	3.750	3.650	3.810	1,780,000	6,684,840	3.7555	3.085	3.085	3.119	3.035	3.168	2,140,389	3.1232	1.09%
2020-08-20	3.670	3.670	3.700	3.500	3.830	5,160,000	19,172,980	3.7157	3.052	3.052	3.077	2.911	3.185	6,204,722	3.0901	5.76%
2020-08-19	3.470	3.470	3.500	3.330	3.500	376,000	1,286,220	3.4208	2.886	2.886	2.911	2.769	2.911	452,127	2.8448	0.29%
2020-08-18	3.460	3.450	3.460	3.460	3.690	818,000	2,902,940	3.5488	2.877	2.869	2.877	2.877	3.069	983,617	2.9513	-1.14%
2020-08-17	3.500	3.500	3.620	3.260	3.630	3,594,000	12,500,720	3.4782	2.911	2.911	3.010	2.711	3.019	4,321,661	2.8926	6.38%
2020-08-14	3.290	3.280	3.290	3.220	3.390	1,066,000	3,502,750	3.2859	2.736	2.728	2.736	2.678	2.819	1,281,828	2.7326	-2.08%
2020-08-13	3.360	3.360	3.400	3.290	3.420	250,000	846,000	3.3840	2.794	2.794	2.828	2.736	2.844	300,616	2.8142	1.82%
2020-08-12	3.300	3.280	3.330	3.220	3.340	80,000	263,220	3.2903	2.744	2.728	2.769	2.678	2.778	96,197	2.7363	-0.30%
2020-08-11	3.310	3.300	3.350	3.200	3.340	400,000	1,325,850	3.3146	2.753	2.744	2.786	2.661	2.778	480,986	2.7565	1.53%
2020-08-10	3.260	3.300	3.310	3.240	3.360	285,000	938,790	3.2940	2.711	2.744	2.753	2.694	2.794	342,703	2.7394	-3.55%
2020-08-07	3.380	3.380	3.440	3.200	3.580	917,000	3,130,290	3.4136	2.811	2.811	2.861	2.661	2.977	1,102,661	2.8389	-2.31%
2020-08-06	3.460	3.460	3.480	3.300	3.550	655,000	2,227,940	3.4014	2.877	2.877	2.894	2.744	2.952	787,615	2.8287	-0.57%
2020-08-05	3.480	3.480	3.510	3.170	3.580	1,609,000	5,471,150	3.4003	2.894	2.894	2.919	2.636	2.977	1,934,767	2.8278	9.78%
2020-08-04	3.170	3.170	3.200	3.100	3.250	558,050	1,775,206	3.1811	2.636	2.636	2.661	2.578	2.703	671,036	2.6455	0.96%
2020-08-03	3.140	3.110	3.150	3.080	3.180	3,003,000	9,281,480	3.0907	2.611	2.586	2.620	2.561	2.645	3,611,004	2.5703	2.95%
2020-07-31	3.050	3.050	3.090	3.040	3.110	258,000	791,880	3.0693	2.536	2.536	2.570	2.528	2.586	310,236	2.5525	0.33%
2020-07-30	3.040	3.040	3.080	3.040	3.180	522,000	1,615,790	3.0954	2.528	2.528	2.561	2.528	2.645	627,687	2.5742	-2.25%
2020-07-29	3.110	3.110	3.150	3.060	3.180	153,000	475,910	3.1105	2.586	2.586	2.620	2.545	2.645	183,977	2.5868	1.30%
2020-07-28	3.070	3.070	3.080	3.030	3.110	401,000	1,228,940	3.0647	2.553	2.553	2.561	2.520	2.586	482,189	2.5487	0.00%
2020-07-27	3.070	3.030	3.080	3.030	3.200	340,000	1,054,310	3.1009	2.553	2.520	2.561	2.520	2.661	408,838	2.5788	1.66%
2020-07-24	3.020	3.020	3.050	3.020	3.300	1,012,000	3,185,230	3.1475	2.512	2.512	2.536	2.512	2.744	1,216,895	2.6175	-5.92%
2020-07-23	3.210	3.210	3.240	3.050	3.240	441,000	1,394,950	3.1632	2.670	2.670	2.694	2.536	2.694	530,287	2.6306	4.56%
2020-07-22	3.070	3.070	3.090	3.060	3.210	589,000	1,833,980	3.1137	2.553	2.553	2.570	2.545	2.670	708,252	2.5894	-2.23%
2020-07-21	3.140	3.140	3.150	3.050	3.260	1,523,729	4,743,991	3.1134	2.611	2.611	2.620	2.536	2.711	1,832,232	2.5892	-1.87%
2020-07-20	3.200	3.150	3.200	3.080	3.300	950,000	3,006,860	3.1651	2.661	2.620	2.661	2.561	2.744	1,142,342	2.6322	0.63%
2020-07-17	3.180	3.180	3.190	2.920	3.180	1,947,944	5,935,759	3.0472	2.645	2.645	2.653	2.428	2.645	2,342,336	2.5341	3.25%
2020-07-16	3.080	3.080	3.150	3.060	3.450	3,131,000	9,939,230	3.1745	2.561	2.561	2.620	2.545	2.869	3,764,920	2.6400	-8.33%
2020-07-15	3.360	3.360	3.410	3.350	3.460	305,000	1,037,810	3.4027	2.794	2.794	2.836	2.786	2.877	366,752	2.8297	0.90%
2020-07-14	3.330	3.330	3.370	3.330	3.510	1,041,118	3,518,665	3.3797	2.769	2.769	2.803	2.769	2.919	1,251,909	2.8106	-5.13%
2020-07-13	3.510	3.510	3.520	3.380	3.570	1,558,000	5,375,470	3.4502	2.919	2.919	2.927	2.811	2.969	1,873,441	2.8693	-0.57%
2020-07-10	3.530	3.480	3.530	3.470	3.530	297,000	1,040,770	3.5043	2.936	2.894	2.936	2.886	2.936	357,132	2.9142	0.28%
2020-07-09	3.520	3.520	3.530	3.470	3.590	751,000	2,666,830	3.5510	2.927	2.927	2.936	2.886	2.986	903,052	2.9531	1.44%
2020-07-08	3.470	3.460	3.470	3.390	3.490	1,811,000	6,225,210	3.4374	2.886	2.877	2.886	2.819	2.902	2,177,665	2.8587	0.00%
2020-07-07	3.470	3.470	3.480	3.450	3.640	804,000	2,826,320	3.5153	2.886	2.886	2.894	2.869	3.027	966,782	2.9234	-1.98%
2020-07-06	3.540	3.540	3.560	3.520	3.680	805,000	2,858,890	3.5514	2.944	2.944	2.961	2.927	3.060	967,985	2.9534	-1.67%
2020-07-03	3.600	3.540	3.600	3.460	3.620	1,230,000	4,363,800	3.5478	2.994	2.944	2.994	2.877	3.010	1,479,033	2.9504	-0.28%
2020-07-02	3.610	3.610	3.640	3.610	3.730	839,000	3,074,800	3.6648	3.002	3.002	3.027	3.002	3.102	1,008,869	3.0478	-0.28%
2020-06-30	3.620	3.620	3.630	3.470	3.750	3,984,000	14,601,140	3.6649	3.010	3.010	3.019	2.886	3.119	4,790,623	3.0479	6.47%
2020-06-29	3.400	3.400	3.420	3.380	3.600	4,550,000	15,755,600	3.4628	2.828	2.828	2.844	2.811	2.994	5,471,218	2.8797	-5.03%
2020-06-26	3.580	3.580	3.600	3.570	3.680	384,000	1,378,520	3.5899	2.977	2.977	2.994	2.969	3.060	461,747	2.9854	-0.83%
2020-06-24	3.610	3.610	3.640	3.590	3.700	4,851,000	17,513,170	3.6102	3.002	3.002	3.027	2.986	3.077	5,833,160	3.0023	-0.82%
2020-06-23	3.640	3.630	3.640	3.580	3.740	1,328,000	4,847,270	3.6501	3.027	3.019	3.027	2.977	3.110	1,596,874	3.0355	0.00%
2020-06-22	3.640	3.640	3.660	3.620	3.740	550,000	2,016,740	3.6668	3.027	3.027	3.044	3.010	3.110	661,356	3.0494	-2.67%
2020-06-19	3.740	3.740	3.770	3.720	3.800	743,000	2,791,510	3.7571	3.110	3.110	3.135	3.094	3.160	893,432	3.1245	0.81%
2020-06-18	3.710	3.710	3.740	3.620	3.750	1,922,000	7,109,790	3.6992	3.085	3.085	3.110	3.010	3.119	2,311,139	3.0763	3.34%
2020-06-17	3.590	3.590	3.620	3.440	3.630	744,000	2,648,670	3.5600	2.986	2.986	3.010	2.861	3.019	894,634	2.9606	0.28%
2020-06-16	3.580	3.540	3.580	3.520	3.600	668,000	2,375,020	3.5554	2.977	2.944	2.977	2.927	2.994	803,247	2.9568	1.99%
2020-06-15	3.510	3.510	3.530	3.420	3.610	1,265,000	4,427,460	3.5000	2.919	2.919	2.936	2.844	3.002	1,521,119	2.9107	-1.13%
2020-06-12	3.550	3.550	3.570	3.520	3.670	1,330,000	4,750,600	3.5719	2.952	2.952	2.969	2.927	3.052	1,599,279	2.9705	-4.05%
2020-06-11	3.700	3.640	3.700	3.410	3.800	4,455,000	16,026,545	3.5974	3.077	3.027	3.077	2.836	3.160	5,356,984	2.9917	-1.86%
2020-06-10	3.770	3.770	3.800	3.760	3.880	793,000	3,009,345	3.7949	3.135	3.135	3.160	3.127	3.227	953,555	3.1559	-2.58%
2020-06-09	3.870	3.850	3.870	3.750	3.970	1,439,000	5,558,460	3.8627	3.218	3.202	3.218	3.119	3.302	1,730,348	3.2123	2.38%
2020-06-08	3.780	3.770	3.790	3.770	3.950	14,104,000	53,654,110	3.8042	3.144	3.135	3.152	3.135	3.285	16,959,574	3.1636	-0.26%
2020-06-05	3.790	3.790	3.850	3.760	3.840	956,000	3,624,200	3.7910	3.152	3.152	3.202	3.127	3.193	1,149,557	3.1527	1.34%
2020-06-04	3.740	3.740	3.750	3.720	3.920	2,061,000	7,742,390	3.7566	3.110	3.110	3.119	3.094	3.260	2,478,281	3.1241	-3.36%
2020-06-03	3.870	3.860	3.880	3.870	4.000	1,152,000	4,538,720	3.9399	3.218	3.210	3.227	3.218	3.326	1,385,240	3.2765	-1.53%
2020-06-02	3.930	3.860	3.930	3.850	3.970	1,183,000	4,598,770	3.8874	3.268	3.210	3.268	3.202	3.302	1,422,517	3.2328	-0.25%
2020-06-01	3.940	3.940	3.980	3.890	4.090	1,120,000	4,454,640	3.9774	3.277	3.277	3.310	3.235	3.401	1,346,761	3.3077	-1.50%
2020-05-29	4.000	3.980	4.000	3.820	4.000	4,538,849	18,079,849	3.9834	3.326	3.310	3.326	3.177	3.326	5,457,809	3.3127	5.54%
2020-05-28	3.790	3.780	3.790	3.600	3.860	1,163,000	4,359,160	3.7482	3.152	3.144	3.152	2.994	3.210	1,398,467	3.1171	-3.32%
2020-05-27	3.920	3.900	3.920	3.750	4.000	1,232,000	4,769,030	3.8710	3.260	3.243	3.260	3.119	3.326	1,481,438	3.2192	-1.75%
2020-05-26	3.990	3.980	3.990	3.830	4.050	1,533,000	6,042,760	3.9418	3.318	3.310	3.318	3.185	3.368	1,843,380	3.2781	1.01%
2020-05-25	3.950	3.950	3.990	3.800	4.050	783,000	3,122,780	3.9882	3.285	3.285	3.318	3.160	3.368	941,531	3.3167	0.59%
2020-05-22	4.000	3.970	4.000	3.930	4.240	1,657,000	6,721,235	4.0563	3.266	3.241	3.266	3.209	3.462	2,029,524	3.3117	-3.61%
2020-05-21	4.150	4.150	4.160	4.130	4.440	1,744,000	7,541,090	4.3240	3.388	3.388	3.396	3.372	3.625	2,136,083	3.5303	-2.58%
2020-05-20	4.260	4.250	4.300	4.210	4.500	2,237,000	9,794,210	4.3783	3.478	3.470	3.511	3.437	3.674	2,739,919	3.5746	-0.47%
2020-05-19	4.280	4.240	4.280	4.120	4.450	1,864,000	7,964,500	4.2728	3.494	3.462	3.494	3.364	3.633	2,283,062	3.4885	-0.93%
2020-05-18	4.320	4.320	4.330	4.100	4.420	3,242,365	13,857,794	4.2740	3.527	3.527	3.535	3.347	3.609	3,971,309	3.4895	5.37%
2020-05-15	4.100	4.100	4.130	3.770	4.150	3,101,000	12,359,540	3.9857	3.347	3.347	3.372	3.078	3.388	3,798,162	3.2541	7.89%
2020-05-14	3.800	3.740	3.800	3.710	3.880	816,000	3,085,860	3.7817	3.103	3.054	3.103	3.029	3.168	999,452	3.0876	-0.52%
2020-05-13	3.820	3.800	3.820	3.660	3.880	1,375,000	5,157,360	3.7508	3.119	3.103	3.119	2.988	3.168	1,684,125	3.0623	0.53%
2020-05-12	3.800	3.800	3.810	3.670	3.820	889,000	3,354,710	3.7736	3.103	3.103	3.111	2.996	3.119	1,088,864	3.0809	1.33%
2020-05-11	3.750	3.740	3.750	3.580	3.780	1,044,000	3,818,460	3.6575	3.062	3.054	3.062	2.923	3.086	1,278,710	2.9862	4.46%
2020-05-08	3.590	3.580	3.590	3.550	3.640	888,000	3,193,820	3.5966	2.931	2.923	2.931	2.898	2.972	1,087,639	2.9365	-0.28%
2020-05-07	3.600	3.580	3.600	3.530	3.670	713,000	2,570,690	3.6055	2.939	2.923	2.939	2.882	2.996	873,296	2.9437	0.56%
2020-05-06	3.580	3.580	3.600	3.580	3.960	2,107,000	7,724,580	3.6662	2.923	2.923	2.939	2.923	3.233	2,580,693	2.9932	-6.53%
2020-05-05	3.830	3.810	3.830	3.500	3.880	3,217,940	11,956,415	3.7155	3.127	3.111	3.127	2.858	3.168	3,941,392	3.0336	10.37%
2020-05-04	3.470	3.470	3.550	3.360	3.520	891,000	3,071,550	3.4473	2.833	2.833	2.898	2.743	2.874	1,091,313	2.8145	-1.14%
2020-04-29	3.510	3.510	3.540	3.490	3.540	570,000	2,005,970	3.5192	2.866	2.866	2.890	2.849	2.890	698,147	2.8733	-0.28%
2020-04-28	3.520	3.510	3.560	3.420	3.570	2,040,000	7,145,230	3.5026	2.874	2.866	2.907	2.792	2.915	2,498,630	2.8597	1.44%
2020-04-27	3.470	3.470	3.520	3.380	3.600	486,000	1,699,740	3.4974	2.833	2.833	2.874	2.760	2.939	595,262	2.8554	2.06%
2020-04-24	3.400	3.380	3.420	3.360	3.440	355,000	1,207,530	3.4015	2.776	2.760	2.792	2.743	2.809	434,811	2.7771	0.59%
2020-04-23	3.380	3.380	3.420	3.320	3.480	627,000	2,135,810	3.4064	2.760	2.760	2.792	2.711	2.841	767,961	2.7811	0.00%
2020-04-22	3.380	3.330	3.380	3.310	3.430	576,000	1,938,650	3.3657	2.760	2.719	2.760	2.702	2.800	705,495	2.7479	-0.88%
2020-04-21	3.410	3.330	3.410	3.330	3.460	144,000	489,150	3.3969	2.784	2.719	2.784	2.719	2.825	176,374	2.7734	-2.29%
2020-04-20	3.490	3.460	3.490	3.430	3.550	291,000	1,011,020	3.4743	2.849	2.825	2.849	2.800	2.898	356,422	2.8366	-0.57%
2020-04-17	3.510	3.500	3.520	3.420	3.510	769,000	2,682,480	3.4883	2.866	2.858	2.874	2.792	2.866	941,885	2.8480	0.00%
2020-04-16	3.510	3.510	3.550	3.510	3.600	214,000	757,970	3.5419	2.866	2.866	2.898	2.866	2.939	262,111	2.8918	-0.28%
2020-04-15	3.520	3.520	3.570	3.520	3.620	318,000	1,136,270	3.5732	2.874	2.874	2.915	2.874	2.956	389,492	2.9173	-1.12%
2020-04-14	3.560	3.520	3.560	3.460	3.580	272,000	960,820	3.5324	2.907	2.874	2.907	2.825	2.923	333,151	2.8840	2.89%
2020-04-09	3.460	3.460	3.520	3.410	3.550	360,000	1,260,510	3.5014	2.825	2.825	2.874	2.784	2.898	440,935	2.8587	-0.86%
2020-04-08	3.490	3.490	3.500	3.380	3.540	928,000	3,200,740	3.4491	2.849	2.849	2.858	2.760	2.890	1,136,632	2.8160	-1.41%
2020-04-07	3.540	3.540	3.580	3.540	3.630	82,000	294,520	3.5917	2.890	2.890	2.923	2.890	2.964	100,435	2.9324	0.00%
2020-04-06	3.540	3.540	3.560	3.500	3.590	402,000	1,421,110	3.5351	2.890	2.890	2.907	2.858	2.931	492,377	2.8862	-1.12%
2020-04-03	3.580	3.500	3.580	3.510	3.620	90,000	322,020	3.5780	2.923	2.858	2.923	2.866	2.956	110,234	2.9212	0.00%
2020-04-02	3.580	3.570	3.590	3.440	3.580	261,000	921,310	3.5299	2.923	2.915	2.931	2.809	2.923	319,678	2.8820	0.56%
2020-04-01	3.560	3.540	3.580	3.480	3.680	394,000	1,382,020	3.5077	2.907	2.890	2.923	2.841	3.005	482,578	2.8638	0.28%
2020-03-31	3.550	3.530	3.580	3.500	3.600	222,000	788,930	3.5537	2.898	2.882	2.923	2.858	2.939	271,910	2.9014	0.57%
2020-03-30	3.530	3.530	3.560	3.310	3.590	1,313,156	4,559,838	3.4724	2.882	2.882	2.907	2.702	2.931	1,608,378	2.8351	2.62%
2020-03-27	3.440	3.440	3.460	3.350	3.700	2,409,000	8,395,700	3.4851	2.809	2.809	2.825	2.735	3.021	2,950,588	2.8454	-5.49%
2020-03-26	3.640	3.640	3.660	3.420	3.730	1,781,000	6,356,760	3.5692	2.972	2.972	2.988	2.792	3.045	2,181,402	2.9141	0.00%
2020-03-25	3.640	3.640	3.650	3.410	3.720	1,027,000	3,621,280	3.5261	2.972	2.972	2.980	2.784	3.037	1,257,889	2.8789	9.31%
2020-03-24	3.330	3.330	3.350	3.320	3.390	506,000	1,695,130	3.3501	2.719	2.719	2.735	2.711	2.768	619,758	2.7351	0.00%
2020-03-23	3.330	3.330	3.340	3.150	3.390	847,000	2,800,350	3.3062	2.719	2.719	2.727	2.572	2.768	1,037,421	2.6993	-0.89%
2020-03-20	3.360	3.360	3.390	3.200	3.450	391,000	1,308,940	3.3477	2.743	2.743	2.768	2.613	2.817	478,904	2.7332	1.20%
2020-03-19	3.320	3.320	3.360	3.250	3.480	1,502,500	4,998,275	3.3266	2.711	2.711	2.743	2.653	2.841	1,840,290	2.7160	-4.87%
2020-03-18	3.490	3.440	3.490	3.300	3.680	1,496,000	5,226,050	3.4933	2.849	2.809	2.849	2.694	3.005	1,832,328	2.8521	-1.97%
2020-03-17	3.560	3.550	3.560	3.480	3.650	2,178,000	7,749,500	3.5581	2.907	2.898	2.907	2.841	2.980	2,667,655	2.9050	-1.39%
2020-03-16	3.610	3.600	3.610	3.450	3.690	1,898,000	6,751,550	3.5572	2.947	2.939	2.947	2.817	3.013	2,324,705	2.9043	-1.37%
2020-03-13	3.660	3.650	3.680	3.490	3.770	1,545,000	5,522,160	3.5742	2.988	2.980	3.005	2.849	3.078	1,892,345	2.9182	-2.92%
2020-03-12	3.770	3.760	3.770	3.620	3.790	2,096,000	7,756,420	3.7006	3.078	3.070	3.078	2.956	3.094	2,567,219	3.0213	-0.26%
2020-03-11	3.780	3.780	3.810	3.750	3.940	1,106,000	4,264,460	3.8558	3.086	3.086	3.111	3.062	3.217	1,354,649	3.1480	-1.82%
2020-03-10	3.850	3.840	3.850	3.730	3.900	1,631,000	6,209,930	3.8074	3.143	3.135	3.143	3.045	3.184	1,997,679	3.1086	2.39%
2020-03-09	3.760	3.760	3.800	3.720	4.000	1,272,000	4,898,640	3.8511	3.070	3.070	3.103	3.037	3.266	1,557,969	3.1442	-6.23%
2020-03-06	4.010	4.010	4.040	4.000	4.130	446,000	1,803,730	4.0442	3.274	3.274	3.298	3.266	3.372	546,269	3.3019	-3.37%
2020-03-05	4.150	4.140	4.150	3.940	4.190	680,000	2,778,670	4.0863	3.388	3.380	3.388	3.217	3.421	832,877	3.3362	3.49%
2020-03-04	4.010	4.020	4.030	3.910	4.060	686,472	2,735,010	3.9842	3.274	3.282	3.290	3.192	3.315	840,804	3.2529	-0.25%
2020-03-03	4.020	4.000	4.020	3.980	4.120	946,000	3,802,760	4.0198	3.282	3.266	3.282	3.249	3.364	1,158,678	3.2820	-0.25%
2020-03-02	4.030	4.030	4.050	4.000	4.140	1,255,000	5,049,380	4.0234	3.290	3.290	3.307	3.266	3.380	1,537,147	3.2849	-0.98%
2020-02-28	4.070	4.070	4.080	3.960	4.190	1,437,000	5,793,250	4.0315	3.323	3.323	3.331	3.233	3.421	1,760,064	3.2915	-4.68%
2020-02-27	4.270	4.260	4.270	4.030	4.270	594,000	2,479,740	4.1746	3.486	3.478	3.486	3.290	3.486	727,542	3.4084	5.17%
2020-02-26	4.060	4.060	4.090	3.990	4.150	283,000	1,144,250	4.0433	3.315	3.315	3.339	3.258	3.388	346,624	3.3011	-1.22%
2020-02-25	4.110	4.110	4.120	4.050	4.160	687,250	2,813,535	4.0939	3.356	3.356	3.364	3.307	3.396	841,756	3.3425	1.99%
2020-02-24	4.030	4.030	4.090	4.030	4.180	569,000	2,337,040	4.1073	3.290	3.290	3.339	3.290	3.413	696,922	3.3534	-2.89%
2020-02-21	4.150	4.140	4.200	4.020	4.210	951,000	3,963,000	4.1672	3.388	3.380	3.429	3.282	3.437	1,164,802	3.4023	2.22%
2020-02-20	4.060	4.060	4.100	3.940	4.110	992,000	4,009,870	4.0422	3.315	3.315	3.347	3.217	3.356	1,215,020	3.3003	-0.49%
2020-02-19	4.080	4.060	4.090	3.880	4.080	1,111,000	4,457,545	4.0122	3.331	3.315	3.339	3.168	3.331	1,360,773	3.2757	3.03%
2020-02-18	3.960	3.970	4.000	3.890	4.050	2,475,000	9,786,350	3.9541	3.233	3.241	3.266	3.176	3.307	3,031,426	3.2283	-1.98%
2020-02-17	4.040	3.980	4.040	3.950	4.120	2,003,000	8,091,580	4.0397	3.298	3.249	3.298	3.225	3.364	2,453,311	3.2982	0.00%
2020-02-14	4.040	4.030	4.040	4.010	4.220	1,317,000	5,368,300	4.0762	3.298	3.290	3.298	3.274	3.445	1,613,086	3.3280	-2.18%
2020-02-13	4.130	4.130	4.140	4.050	4.280	1,685,000	6,939,570	4.1184	3.372	3.372	3.380	3.307	3.494	2,063,819	3.3625	-2.36%
2020-02-12	4.230	4.190	4.230	4.190	4.300	629,000	2,660,000	4.2289	3.454	3.421	3.454	3.421	3.511	770,411	3.4527	-0.47%
2020-02-11	4.250	4.250	4.280	4.210	4.350	1,069,000	4,589,280	4.2931	3.470	3.470	3.494	3.437	3.552	1,309,331	3.5051	0.00%
2020-02-10	4.250	4.190	4.250	4.150	4.280	836,000	3,516,420	4.2062	3.470	3.421	3.470	3.388	3.494	1,023,948	3.4342	0.00%
2020-02-07	4.250	4.230	4.250	4.150	4.300	1,187,000	5,003,330	4.2151	3.470	3.454	3.470	3.388	3.511	1,453,860	3.4414	0.47%
2020-02-06	4.230	4.220	4.230	4.230	4.410	797,000	3,398,660	4.2643	3.454	3.445	3.454	3.454	3.601	976,180	3.4816	-2.31%
2020-02-05	4.330	4.320	4.330	4.260	4.570	1,038,000	4,567,390	4.4002	3.535	3.527	3.535	3.478	3.731	1,271,362	3.5925	-3.78%
2020-02-04	4.500	4.480	4.500	4.110	4.580	1,372,000	6,054,850	4.4132	3.674	3.658	3.674	3.356	3.739	1,680,451	3.6031	7.14%
2020-02-03	4.200	4.160	4.200	4.100	4.270	719,000	3,017,950	4.1974	3.429	3.396	3.429	3.347	3.486	880,644	3.4270	-0.24%
2020-01-31	4.210	4.210	4.220	3.960	4.270	1,684,000	7,028,710	4.1738	3.437	3.437	3.445	3.233	3.486	2,062,594	3.4077	5.51%
2020-01-30	3.990	3.990	4.050	3.900	4.220	1,184,000	4,833,040	4.0820	3.258	3.258	3.307	3.184	3.445	1,450,185	3.3327	-3.39%
2020-01-29	4.130	4.100	4.130	3.860	4.300	1,642,000	6,733,470	4.1008	3.372	3.347	3.372	3.151	3.511	2,011,152	3.3481	-0.72%
2020-01-24	4.160	4.130	4.160	4.020	4.250	683,000	2,827,930	4.1405	3.396	3.372	3.396	3.282	3.470	836,551	3.3805	-0.72%
2020-01-23	4.190	4.190	4.220	3.970	4.470	2,610,000	10,836,040	4.1517	3.421	3.421	3.445	3.241	3.650	3,196,776	3.3897	-6.26%
2020-01-22	4.470	4.460	4.470	4.320	4.540	958,250	4,270,925	4.4570	3.650	3.641	3.650	3.527	3.707	1,173,682	3.6389	1.59%
2020-01-21	4.400	4.420	4.460	4.340	4.550	976,000	4,326,850	4.4332	3.592	3.609	3.641	3.543	3.715	1,195,423	3.6195	-4.35%
2020-01-20	4.600	4.600	4.650	4.550	4.840	981,000	4,578,560	4.6672	3.756	3.756	3.796	3.715	3.952	1,201,547	3.8106	-2.54%
2020-01-17	4.720	4.680	4.720	4.620	4.800	799,000	3,749,040	4.6922	3.854	3.821	3.854	3.772	3.919	978,630	3.8309	-1.67%
2020-01-16	4.800	4.780	4.800	4.610	4.860	998,000	4,768,060	4.7776	3.919	3.903	3.919	3.764	3.968	1,222,369	3.9007	0.42%
2020-01-15	4.780	4.780	4.800	4.780	4.980	1,276,000	6,148,020	4.8182	3.903	3.903	3.919	3.903	4.066	1,562,868	3.9338	-4.02%
2020-01-14	4.980	4.940	4.980	4.870	5.050	1,604,000	7,987,830	4.9799	4.066	4.033	4.066	3.976	4.123	1,964,609	4.0659	2.47%
2020-01-13	4.860	4.850	4.860	4.750	4.950	866,000	4,220,060	4.8730	3.968	3.960	3.968	3.878	4.041	1,060,693	3.9786	4.52%
2020-01-10	4.650	4.650	4.700	4.480	4.800	1,399,000	6,549,260	4.6814	3.796	3.796	3.837	3.658	3.919	1,713,521	3.8221	1.75%
2020-01-09	4.570	4.460	4.580	4.280	4.570	1,449,000	6,441,560	4.4455	3.731	3.641	3.739	3.494	3.731	1,774,762	3.6295	8.04%
2020-01-08	4.230	4.170	4.230	4.070	4.260	968,000	4,020,850	4.1538	3.454	3.405	3.454	3.323	3.478	1,185,624	3.3913	2.42%
2020-01-07	4.130	4.130	4.190	4.060	4.250	1,016,000	4,210,420	4.1441	3.372	3.372	3.421	3.315	3.470	1,244,416	3.3835	0.73%
2020-01-06	4.100	4.090	4.100	4.020	4.240	492,000	2,019,140	4.1039	3.347	3.339	3.347	3.282	3.462	602,611	3.3507	-0.73%
2020-01-03	4.130	4.130	4.140	4.000	4.330	1,734,000	7,223,920	4.1660	3.372	3.372	3.380	3.266	3.535	2,123,835	3.4014	3.25%
2020-01-02	4.000	4.000	4.030	3.850	4.030	2,988,000	11,901,140	3.9830	3.266	3.266	3.290	3.143	3.290	3,659,758	3.2519	3.90%
2019-12-31	3.850	3.840	3.850	3.780	3.990	1,209,000	4,725,550	3.9086	3.143	3.135	3.143	3.086	3.258	1,480,806	3.1912	1.32%
2019-12-30	3.800	3.800	3.880	3.630	3.930	3,565,000	13,715,520	3.8473	3.103	3.103	3.168	2.964	3.209	4,366,478	3.1411	4.68%
2019-12-27	3.630	3.630	3.670	3.600	3.890	2,987,400	11,174,838	3.7407	2.964	2.964	2.996	2.939	3.176	3,659,023	3.0540	1.11%
2019-12-24	3.590	3.590	3.650	3.520	3.740	1,173,000	4,271,060	3.6411	2.931	2.931	2.980	2.874	3.054	1,436,712	2.9728	-0.83%
2019-12-23	3.620	3.550	3.620	3.100	3.650	7,776,916	27,481,656	3.5337	2.956	2.898	2.956	2.531	2.980	9,525,310	2.8851	17.53%
2019-12-20	3.080	3.080	3.120	3.060	3.240	1,097,000	3,465,170	3.1588	2.515	2.515	2.547	2.498	2.645	1,343,626	2.5790	-4.94%
2019-12-19	3.240	3.220	3.240	3.130	3.340	3,679,000	11,801,780	3.2079	2.645	2.629	2.645	2.555	2.727	4,506,107	2.6191	-2.99%
2019-12-18	3.340	3.330	3.340	3.290	3.360	710,000	2,373,210	3.3425	2.727	2.719	2.727	2.686	2.743	869,621	2.7290	-0.30%
2019-12-17	3.350	3.310	3.350	3.190	3.390	834,000	2,796,260	3.3528	2.735	2.702	2.735	2.604	2.768	1,021,499	2.7374	0.00%
2019-12-16	3.350	3.320	3.350	3.330	3.490	1,753,000	5,919,740	3.3769	2.735	2.711	2.735	2.719	2.849	2,147,107	2.7571	-1.47%
2019-12-13	3.400	3.380	3.440	3.400	3.600	1,780,000	6,178,240	3.4709	2.776	2.760	2.809	2.776	2.939	2,180,177	2.8338	-3.41%
2019-12-12	3.520	3.490	3.520	3.480	3.560	629,000	2,203,310	3.5029	2.874	2.849	2.874	2.841	2.907	770,411	2.8599	0.57%
2019-12-11	3.500	3.480	3.500	3.410	3.580	807,000	2,847,020	3.5279	2.858	2.841	2.858	2.784	2.923	988,428	2.8803	0.57%
2019-12-10	3.480	3.480	3.500	3.400	3.500	820,000	2,840,130	3.4636	2.841	2.841	2.858	2.776	2.858	1,004,351	2.8278	0.00%
2019-12-09	3.480	3.450	3.480	3.340	3.520	1,196,000	4,085,990	3.4164	2.841	2.817	2.841	2.727	2.874	1,464,883	2.7893	-1.97%
2019-12-06	3.550	3.520	3.550	3.300	3.580	3,539,161	12,340,257	3.4868	2.898	2.874	2.898	2.694	2.923	4,334,830	2.8468	6.29%
2019-12-05	3.340	3.310	3.330	3.180	3.340	977,000	3,183,570	3.2585	2.727	2.702	2.719	2.596	2.727	1,196,648	2.6604	0.60%
2019-12-04	3.320	3.240	3.330	3.200	3.320	704,424	2,295,400	3.2585	2.711	2.645	2.719	2.613	2.711	862,792	2.6604	-0.90%
2019-12-03	3.350	3.330	3.350	3.180	3.430	1,272,000	4,278,635	3.3637	2.735	2.719	2.735	2.596	2.800	1,557,969	2.7463	-0.89%
2019-12-02	3.380	3.360	3.380	3.280	3.450	2,055,000	6,905,430	3.3603	2.760	2.743	2.760	2.678	2.817	2,517,002	2.7435	3.36%
2019-11-29	3.270	3.240	3.290	3.130	3.290	2,466,000	7,971,710	3.2326	2.670	2.645	2.686	2.555	2.686	3,020,402	2.6393	4.47%
2019-11-28	3.130	3.100	3.140	3.050	3.150	1,687,000	5,235,590	3.1035	2.555	2.531	2.564	2.490	2.572	2,066,269	2.5338	2.62%
2019-11-27	3.050	3.050	3.070	3.020	3.080	805,000	2,463,430	3.0602	2.490	2.490	2.506	2.466	2.515	985,979	2.4985	-0.33%
2019-11-26	3.060	3.040	3.070	2.880	3.100	1,822,000	5,566,690	3.0553	2.498	2.482	2.506	2.351	2.531	2,231,619	2.4945	2.34%
2019-11-25	2.990	2.970	2.990	2.860	3.020	1,767,000	5,255,365	2.9742	2.441	2.425	2.441	2.335	2.466	2,164,254	2.4283	2.75%
2019-11-22	2.910	2.870	2.910	2.800	2.930	1,436,000	4,112,090	2.8636	2.376	2.343	2.376	2.286	2.392	1,758,839	2.3380	0.00%
2019-11-21	2.910	2.880	2.910	2.800	2.990	469,000	1,364,420	2.9092	2.376	2.351	2.376	2.286	2.441	574,440	2.3752	0.34%
2019-11-20	2.900	2.890	2.910	2.850	2.980	1,578,000	4,584,440	2.9052	2.368	2.360	2.376	2.327	2.433	1,932,764	2.3720	7.01%
2019-11-19	2.710	2.710	2.770	2.710	2.850	1,207,000	3,335,640	2.7636	2.213	2.213	2.262	2.213	2.327	1,478,356	2.2563	0.00%
2019-11-18	2.710	2.670	2.710	2.640	2.780	1,922,000	5,176,000	2.6930	2.213	2.180	2.213	2.155	2.270	2,354,101	2.1987	-3.21%
2019-11-15	2.800	2.780	2.880	2.770	2.940	821,000	2,327,250	2.8347	2.286	2.270	2.351	2.262	2.400	1,005,576	2.3143	-3.45%
2019-11-14	2.900	2.810	2.900	2.660	2.920	512,000	1,455,030	2.8419	2.368	2.294	2.368	2.172	2.384	627,107	2.3202	-1.02%
2019-11-13	2.930	2.890	2.930	2.900	3.060	795,000	2,330,780	2.9318	2.392	2.360	2.392	2.368	2.498	973,731	2.3937	-4.25%
2019-11-12	3.060	3.060	3.080	3.010	3.090	798,000	2,434,810	3.0511	2.498	2.498	2.515	2.458	2.523	977,405	2.4911	0.33%
2019-11-11	3.050	3.050	3.090	2.970	3.150	1,892,400	5,824,156	3.0777	2.490	2.490	2.523	2.425	2.572	2,317,846	2.5127	-1.29%
2019-11-08	3.090	3.070	3.090	2.930	3.120	6,138,000	18,550,010	3.0222	2.523	2.506	2.523	2.392	2.547	7,517,936	2.4674	6.19%
2019-11-07	2.910	2.880	2.910	2.800	2.910	9,322,100	26,218,832	2.8125	2.376	2.351	2.376	2.286	2.376	11,417,880	2.2963	4.68%
2019-11-06	2.780	2.750	2.780	2.760	2.880	6,981,000	19,561,680	2.8021	2.270	2.245	2.270	2.253	2.351	8,550,458	2.2878	-1.77%
2019-11-05	2.830	2.820	2.830	2.800	2.870	462,000	1,304,110	2.8227	2.311	2.302	2.311	2.286	2.343	565,866	2.3046	-0.35%
2019-11-04	2.840	2.840	2.870	2.800	2.950	829,000	2,378,750	2.8694	2.319	2.319	2.343	2.286	2.409	1,015,375	2.3427	-1.73%
2019-11-01	2.890	2.800	2.900	2.800	2.960	1,146,000	3,262,060	2.8465	2.360	2.286	2.368	2.286	2.417	1,403,642	2.3240	-0.34%
2019-10-31	2.900	2.900	2.990	2.840	3.130	1,310,000	3,927,530	2.9981	2.368	2.368	2.441	2.319	2.555	1,604,512	2.4478	-2.03%
2019-10-30	2.960	2.960	2.990	2.760	3.080	874,000	2,614,890	2.9919	2.417	2.417	2.441	2.253	2.515	1,070,491	2.4427	7.25%
2019-10-29	2.760	2.760	2.800	2.590	2.840	2,735,504	7,375,690	2.6963	2.253	2.253	2.286	2.115	2.319	3,350,496	2.2014	9.09%
2019-10-28	2.530	2.530	2.560	2.510	2.620	381,000	974,030	2.5565	2.066	2.066	2.090	2.049	2.139	466,656	2.0873	0.80%
2019-10-25	2.510	2.470	2.510	2.400	2.580	734,000	1,844,630	2.5131	2.049	2.017	2.049	1.959	2.106	899,017	2.0518	0.80%
2019-10-24	2.490	2.460	2.500	2.320	2.500	618,000	1,483,460	2.4004	2.033	2.008	2.041	1.894	2.041	756,938	1.9598	-0.40%
2019-10-23	2.500	2.500	2.510	2.420	2.530	144,000	361,390	2.5097	2.041	2.041	2.049	1.976	2.066	176,374	2.0490	-0.79%
2019-10-22	2.520	2.520	2.600	2.520	2.700	480,000	1,264,600	2.6346	2.057	2.057	2.123	2.057	2.204	587,913	2.1510	-1.95%
2019-10-21	2.570	2.530	2.570	2.460	2.580	294,000	743,800	2.5299	2.098	2.066	2.098	2.008	2.106	360,097	2.0656	4.90%
2019-10-18	2.450	2.450	2.570	2.300	2.580	509,000	1,285,020	2.5246	2.000	2.000	2.098	1.878	2.106	623,433	2.0612	2.08%
2019-10-17	2.400	2.400	2.430	2.260	2.460	245,000	590,210	2.4090	1.959	1.959	1.984	1.845	2.008	300,081	1.9668	0.42%
2019-10-16	2.390	2.330	2.400	2.110	2.410	260,000	621,480	2.3903	1.951	1.902	1.959	1.723	1.968	318,453	1.9516	0.42%
2019-10-15	2.380	2.300	2.380	2.240	2.380	318,000	740,980	2.3301	1.943	1.878	1.943	1.829	1.943	389,492	1.9024	6.25%
2019-10-14	2.240	2.200	2.240	2.170	2.270	309,000	681,950	2.2070	1.829	1.796	1.829	1.772	1.853	378,469	1.8019	4.19%
2019-10-11	2.150	2.110	2.150	2.060	2.160	262,000	557,050	2.1261	1.755	1.723	1.755	1.682	1.764	320,902	1.7359	3.86%
2019-10-10	2.070	2.070	2.120	2.060	2.130	15,000	31,700	2.1133	1.690	1.690	1.731	1.682	1.739	18,372	1.7254	-0.96%
2019-10-09	2.090	2.090	2.100	2.000	2.160	1,165,000	2,448,190	2.1015	1.706	1.706	1.715	1.633	1.764	1,426,914	1.7157	-1.42%
2019-10-08	2.120	2.120	2.140	2.100	2.170	241,000	514,520	2.1349	1.731	1.731	1.747	1.715	1.772	295,181	1.7431	1.92%
2019-10-04	2.080	2.080	2.110	2.080	2.100	124,000	259,110	2.0896	1.698	1.698	1.723	1.698	1.715	151,877	1.7060	-0.95%
2019-10-03	2.100	2.100	2.130	2.060	2.130	46,000	96,120	2.0896	1.715	1.715	1.739	1.682	1.739	56,342	1.7060	-0.94%
2019-10-02	2.120	2.060	2.140	2.010	2.140	120,000	251,380	2.0948	1.731	1.682	1.747	1.641	1.747	146,978	1.7103	0.95%
2019-09-30	2.100	2.100	2.140	2.000	2.140	367,000	776,980	2.1171	1.715	1.715	1.747	1.633	1.747	449,508	1.7285	2.44%
2019-09-27	2.050	2.030	2.050	2.010	2.120	188,000	392,040	2.0853	1.674	1.657	1.674	1.641	1.731	230,266	1.7026	-2.38%
2019-09-26	2.100	2.100	2.120	2.080	2.300	562,000	1,191,080	2.1194	1.715	1.715	1.731	1.698	1.878	688,348	1.7303	-3.67%
2019-09-25	2.180	2.180	2.250	1.840	2.270	3,026,210	6,353,866	2.0996	1.780	1.780	1.837	1.502	1.853	3,706,558	1.7142	17.84%
2019-09-24	1.850	1.850	1.910	1.730	1.910	103,050	193,635	1.8790	1.510	1.510	1.559	1.412	1.559	126,218	1.5341	7.56%
2019-09-23	1.720	1.720	1.800	1.720	1.910	278,000	512,400	1.8432	1.404	1.404	1.470	1.404	1.559	340,500	1.5048	-7.53%
2019-09-20	1.860	1.860	1.880	-	-	89,000	164,830	1.8520	1.519	1.519	1.535	-	-	109,009	1.5121	0.00%
2019-09-19	1.860	1.860	1.890	1.860	1.880	183,000	341,970	1.8687	1.519	1.519	1.543	1.519	1.535	224,142	1.5257	1.64%
2019-09-18	1.830	1.850	1.890	1.830	1.870	9,000	16,630	1.8478	1.494	1.510	1.543	1.494	1.527	11,023	1.5086	0.55%
2019-09-17	1.820	1.820	1.850	1.820	1.840	59,000	108,540	1.8397	1.486	1.486	1.510	1.486	1.502	72,264	1.5020	-1.09%
2019-09-16	1.840	1.840	1.890	1.820	1.840	14,000	25,740	1.8386	1.502	1.502	1.543	1.486	1.502	17,147	1.5011	-4.17%
2019-09-13	1.920	1.910	1.950	1.910	1.920	69,000	132,160	1.9154	1.568	1.559	1.592	1.559	1.568	84,512	1.5638	0.00%
2019-09-12	1.920	1.920	1.940	1.910	1.940	64,000	122,970	1.9214	1.568	1.568	1.584	1.559	1.584	78,388	1.5687	0.00%
2019-09-11	1.920	1.830	1.920	1.730	1.920	1,029,000	1,865,410	1.8128	1.568	1.494	1.568	1.412	1.568	1,260,338	1.4801	0.52%
2019-09-10	1.910	1.910	1.930	1.860	1.930	25,000	47,480	1.8992	1.559	1.559	1.576	1.519	1.576	30,620	1.5506	-1.04%
2019-09-09	1.930	1.900	1.930	1.810	1.940	1,283,000	2,454,960	1.9135	1.576	1.551	1.576	1.478	1.584	1,571,442	1.5622	7.82%
2019-09-06	1.790	1.790	1.840	1.780	1.840	6,403,000	11,464,050	1.7904	1.461	1.461	1.502	1.453	1.502	7,842,513	1.4618	2.29%
2019-09-05	1.750	1.750	1.780	1.740	1.790	299,050	526,628	1.7610	1.429	1.429	1.453	1.421	1.461	366,282	1.4378	0.57%
2019-09-04	1.740	1.730	1.790	1.730	1.800	530,210	944,425	1.7812	1.421	1.412	1.461	1.412	1.470	649,411	1.4543	2.35%
2019-09-03	1.700	1.690	1.700	1.700	1.850	490,000	869,740	1.7750	1.388	1.380	1.388	1.388	1.510	600,161	1.4492	-8.11%
2019-09-02	1.850	1.840	1.880	1.790	1.880	96,000	178,660	1.8610	1.510	1.502	1.535	1.461	1.535	117,583	1.5194	-1.60%
2019-08-30	1.880	1.870	1.890	1.880	1.930	245,000	464,060	1.8941	1.535	1.527	1.543	1.535	1.576	300,081	1.5465	0.00%
2019-08-29	1.880	1.880	1.950	1.880	2.000	499,000	959,700	1.9232	1.535	1.535	1.592	1.535	1.633	611,184	1.5702	-4.57%
2019-08-28	1.970	1.950	2.000	1.970	2.050	77,000	155,380	2.0179	1.608	1.592	1.633	1.608	1.674	94,311	1.6475	-2.48%
2019-08-27	2.020	2.020	2.060	2.000	2.100	280,000	577,190	2.0614	1.649	1.649	1.682	1.633	1.715	342,949	1.6830	1.51%
2019-08-26	1.990	1.990	2.020	1.900	1.990	1,273,000	2,487,360	1.9539	1.625	1.625	1.649	1.551	1.625	1,559,194	1.5953	2.05%
2019-08-23	1.950	1.950	1.970	1.900	2.110	1,865,000	3,680,780	1.9736	1.592	1.592	1.608	1.551	1.723	2,284,286	1.6113	-7.14%
2019-08-22	2.100	2.040	2.200	1.950	2.290	1,552,000	3,205,170	2.0652	1.715	1.666	1.796	1.592	1.870	1,900,918	1.6861	-10.64%
2019-08-21	2.350	2.300	2.350	2.350	2.360	39,000	91,930	2.3572	1.919	1.878	1.919	1.919	1.927	47,768	1.9245	5.86%
2019-08-20	2.220	2.200	2.220	2.180	2.220	177,000	387,740	2.1906	1.813	1.796	1.813	1.780	1.813	216,793	1.7885	5.71%
2019-08-19	2.100	2.100	2.280	2.100	2.150	13,000	27,400	2.1077	1.715	1.715	1.862	1.715	1.755	15,923	1.7208	0.48%
2019-08-16	2.090	2.090	2.100	2.020	2.170	277,000	577,010	2.0831	1.706	1.706	1.715	1.649	1.772	339,275	1.7007	-3.69%
2019-08-15	2.170	2.170	2.180	2.170	2.170	5,000	10,850	2.1700	1.772	1.772	1.780	1.772	1.772	6,124	1.7717	-1.36%
2019-08-14	2.200	2.190	2.200	2.200	2.340	516,000	1,178,870	2.2846	1.796	1.788	1.796	1.796	1.910	632,006	1.8653	0.00%
2019-08-13	2.200	2.200	2.290	2.160	2.200	110,000	240,440	2.1858	1.796	1.796	1.870	1.764	1.796	134,730	1.7846	0.00%
2019-08-12	2.200	2.200	2.310	2.150	2.150	3,000	6,450	2.1500	1.796	1.796	1.886	1.755	1.755	3,674	1.7554	2.33%
2019-08-09	2.150	2.150	2.350	2.140	2.240	99,000	217,640	2.1984	1.755	1.755	1.919	1.747	1.829	121,257	1.7949	0.47%
2019-08-08	2.140	2.100	2.140	2.100	2.190	146,000	312,070	2.1375	1.747	1.715	1.747	1.715	1.788	178,823	1.7451	0.47%
2019-08-07	2.130	2.130	2.230	2.120	2.150	131,000	280,220	2.1391	1.739	1.739	1.821	1.731	1.755	160,451	1.7464	-0.47%
2019-08-06	2.140	2.110	2.140	1.980	2.140	1,880,000	3,866,860	2.0568	1.747	1.723	1.747	1.617	1.747	2,302,659	1.6793	-0.47%
2019-08-05	2.150	2.030	2.150	1.940	2.170	729,000	1,500,650	2.0585	1.755	1.657	1.755	1.584	1.772	892,893	1.6807	-0.46%
2019-08-02	2.160	2.120	2.160	2.200	2.350	566,000	1,274,050	2.2510	1.764	1.731	1.764	1.796	1.919	693,247	1.8378	-8.09%
2019-08-01	2.350	2.280	2.350	2.280	2.350	198,000	454,590	2.2959	1.919	1.862	1.919	1.862	1.919	242,514	1.8745	2.17%
2019-07-31	2.300	2.280	2.300	2.280	2.300	766,000	1,761,300	2.2993	1.878	1.862	1.878	1.862	1.878	938,211	1.8773	0.00%
2019-07-30	2.300	2.280	2.300	2.300	2.350	2,441,000	5,614,900	2.3002	1.878	1.862	1.878	1.878	1.919	2,989,782	1.8780	0.44%
2019-07-29	2.290	2.260	2.300	2.270	2.300	436,000	1,002,200	2.2986	1.870	1.845	1.878	1.853	1.878	534,021	1.8767	0.00%
2019-07-26	2.290	2.260	2.290	2.290	2.310	252,000	580,420	2.3033	1.870	1.845	1.870	1.870	1.886	308,654	1.8805	-0.43%
2019-07-25	2.300	2.290	2.350	2.290	2.310	168,000	386,470	2.3004	1.878	1.870	1.919	1.870	1.886	205,770	1.8782	0.44%
2019-07-24	2.290	2.280	2.290	2.260	2.300	168,000	385,930	2.2972	1.870	1.862	1.870	1.845	1.878	205,770	1.8755	-0.43%
2019-07-23	2.300	2.270	2.300	2.260	2.320	138,000	314,360	2.2780	1.878	1.853	1.878	1.845	1.894	169,025	1.8598	0.00%
2019-07-22	2.300	2.260	2.310	2.260	2.310	94,000	215,020	2.2874	1.878	1.845	1.886	1.845	1.886	115,133	1.8676	-0.43%
2019-07-19	2.310	2.310	2.350	2.300	2.370	226,000	525,210	2.3239	1.886	1.886	1.919	1.878	1.935	276,809	1.8974	-1.70%
2019-07-18	2.350	2.210	2.360	2.350	2.350	11,000	25,850	2.3500	1.919	1.804	1.927	1.919	1.919	13,473	1.9187	-0.42%
2019-07-17	2.360	2.320	2.370	2.300	2.360	149,000	349,910	2.3484	1.927	1.894	1.935	1.878	1.927	182,498	1.9173	-0.84%
2019-07-16	2.380	2.300	2.400	2.280	2.440	267,000	626,810	2.3476	1.943	1.878	1.959	1.862	1.992	327,027	1.9167	0.42%
2019-07-15	2.370	2.300	2.370	2.410	2.440	22,000	53,560	2.4345	1.935	1.878	1.935	1.968	1.992	26,946	1.9877	3.04%
2019-07-12	2.300	2.260	2.300	2.250	2.310	711,000	1,630,860	2.2938	1.878	1.845	1.878	1.837	1.886	870,846	1.8727	0.00%
2019-07-11	2.300	2.300	2.420	2.290	2.390	42,000	96,890	2.3069	1.878	1.878	1.976	1.870	1.951	51,442	1.8835	-2.95%
2019-07-10	2.370	2.320	2.370	2.380	2.420	59,000	141,700	2.4017	1.935	1.894	1.935	1.943	1.976	72,264	1.9609	2.16%
2019-07-09	2.320	2.310	2.350	2.300	2.400	165,000	388,760	2.3561	1.894	1.886	1.919	1.878	1.959	202,095	1.9236	-2.93%
2019-07-08	2.390	2.350	2.400	2.310	2.430	188,000	449,270	2.3897	1.951	1.919	1.959	1.886	1.984	230,266	1.9511	0.00%
2019-07-05	2.390	2.350	2.390	2.390	2.400	62,000	148,200	2.3903	1.951	1.919	1.951	1.951	1.959	75,939	1.9516	0.00%
2019-07-04	2.390	2.370	2.400	2.330	2.400	70,000	165,840	2.3691	1.951	1.935	1.959	1.902	1.959	85,737	1.9343	0.42%
2019-07-03	2.380	2.340	2.380	2.300	2.380	129,000	300,640	2.3305	1.943	1.910	1.943	1.878	1.943	158,002	1.9028	-0.83%
2019-07-02	2.400	2.330	2.400	2.310	2.420	490,000	1,159,190	2.3657	1.959	1.902	1.959	1.886	1.976	600,161	1.9315	-1.64%
2019-06-28	2.440	2.300	2.440	2.310	2.440	397,000	941,340	2.3711	1.992	1.878	1.992	1.886	1.992	486,253	1.9359	2.52%
2019-06-27	2.380	2.380	2.430	2.300	2.360	369,000	858,650	2.3270	1.943	1.943	1.984	1.878	1.927	451,958	1.8998	1.28%
2019-06-26	2.350	2.350	2.440	2.330	2.390	461,000	1,082,130	2.3474	1.919	1.919	1.992	1.902	1.951	564,641	1.9165	-2.08%
2019-06-25	2.400	2.400	2.450	2.400	2.400	10,000	24,000	2.4000	1.959	1.959	2.000	1.959	1.959	12,248	1.9595	0.00%
2019-06-24	2.400	2.400	2.450	2.400	2.400	6,000	14,400	2.4000	1.959	1.959	2.000	1.959	1.959	7,349	1.9595	-2.04%
2019-06-21	2.450	2.420	2.450	2.400	2.500	761,000	1,882,910	2.4743	2.000	1.976	2.000	1.959	2.041	932,087	2.0201	-0.81%
2019-06-20	2.470	2.450	2.500	2.430	2.550	362,000	894,860	2.4720	2.017	2.000	2.041	1.984	2.082	443,384	2.0182	2.92%
2019-06-19	2.400	2.400	2.420	2.370	2.500	330,000	793,710	2.4052	1.959	1.959	1.976	1.935	2.041	404,190	1.9637	-2.04%
2019-06-18	2.450	2.440	2.450	2.450	2.450	95,000	232,750	2.4500	2.000	1.992	2.000	2.000	2.000	116,358	2.0003	0.00%
2019-06-17	2.450	2.450	2.470	2.450	2.500	222,000	545,640	2.4578	2.000	2.000	2.017	2.000	2.041	271,910	2.0067	-1.61%
2019-06-14	2.490	2.480	2.510	2.490	2.560	390,000	984,000	2.5231	2.033	2.025	2.049	2.033	2.090	477,679	2.0600	-2.35%
2019-06-13	2.550	2.550	2.560	2.520	2.700	832,000	2,160,170	2.5964	2.082	2.082	2.090	2.057	2.204	1,019,049	2.1198	-0.78%
2019-06-12	2.570	2.530	2.570	2.490	2.590	267,000	679,510	2.5450	2.098	2.066	2.098	2.033	2.115	327,027	2.0778	3.21%
2019-06-11	2.490	2.480	2.510	2.450	2.600	803,000	2,012,400	2.5061	2.033	2.025	2.049	2.000	2.123	983,529	2.0461	1.63%
2019-06-10	2.450	2.450	2.470	2.320	2.600	793,000	1,912,950	2.4123	2.000	2.000	2.017	1.894	2.123	971,281	1.9695	-1.61%
2019-06-06	2.490	2.480	2.490	2.500	2.580	137,000	345,400	2.5212	2.033	2.025	2.033	2.041	2.106	167,800	2.0584	-3.49%
2019-06-05	2.580	2.530	2.580	2.470	2.590	276,000	691,760	2.5064	2.106	2.066	2.106	2.017	2.115	338,050	2.0463	4.45%
2019-06-04	2.470	2.450	2.470	2.380	2.500	670,000	1,634,010	2.4388	2.017	2.000	2.017	1.943	2.041	820,628	1.9912	4.66%
2019-06-03	2.360	2.310	2.400	2.300	2.490	766,345	1,803,349	2.3532	1.927	1.886	1.959	1.878	2.033	938,634	1.9212	-5.98%
2019-05-31	2.510	2.480	2.510	2.410	2.550	166,000	414,490	2.4969	2.049	2.025	2.049	1.968	2.082	203,320	2.0386	-1.95%
2019-05-30	2.560	2.560	2.600	2.550	2.610	129,000	332,630	2.5785	2.090	2.090	2.123	2.082	2.131	158,002	2.1052	-3.03%
2019-05-29	2.640	2.600	2.640	2.640	2.660	166,000	438,740	2.6430	2.155	2.123	2.155	2.155	2.172	203,320	2.1579	0.38%
2019-05-28	2.630	2.610	2.630	2.650	2.680	47,000	124,580	2.6506	2.147	2.131	2.147	2.164	2.188	57,566	2.1641	-1.50%
2019-05-27	2.670	2.650	2.670	2.510	2.700	52,000	139,760	2.6877	2.180	2.164	2.180	2.049	2.204	63,691	2.1944	-1.11%
2019-05-24	2.700	2.600	2.700	2.700	2.750	39,000	106,120	2.7210	2.204	2.123	2.204	2.204	2.245	47,768	2.2216	-1.46%
2019-05-23	2.740	2.700	2.740	-	-	0	0	-	2.237	2.204	2.237	-	-	0	-	0.00%
2019-05-22	2.740	2.700	2.740	2.740	2.740	7,000	19,080	2.7257	2.237	2.204	2.237	2.237	2.237	8,574	2.2254	1.48%
2019-05-21	2.700	2.580	2.700	2.700	2.770	25,000	67,370	2.6948	2.204	2.106	2.204	2.204	2.262	30,620	2.2002	-2.88%
2019-05-20	2.780	2.600	2.780	2.780	2.780	1,000	2,780	2.7800	2.270	2.123	2.270	2.270	2.270	1,225	2.2697	0.00%
2019-05-17	2.780	2.700	2.780	2.750	2.800	135,000	375,300	2.7800	2.270	2.204	2.270	2.245	2.286	165,350	2.2697	-0.71%
2019-05-16	2.800	2.670	2.810	2.740	2.810	68,000	188,530	2.7725	2.286	2.180	2.294	2.237	2.294	83,288	2.2636	-0.36%
2019-05-15	2.810	2.760	2.810	2.800	2.810	112,000	314,170	2.8051	2.294	2.253	2.294	2.286	2.294	137,180	2.2902	-3.10%
2019-05-14	2.900	2.800	2.900	2.800	2.950	106,000	298,950	2.8203	2.368	2.286	2.368	2.286	2.409	129,831	2.3026	-1.69%
2019-05-10	2.950	2.900	2.970	2.950	2.970	31,000	91,610	2.9552	2.409	2.368	2.425	2.409	2.425	37,969	2.4127	0.00%
2019-05-09	2.950	2.950	2.990	2.950	3.020	11,000	32,950	2.9955	2.409	2.409	2.441	2.409	2.466	13,473	2.4456	-2.32%
2019-05-08	3.020	3.010	3.020	3.010	3.020	22,000	66,250	3.0114	2.466	2.458	2.466	2.458	2.466	26,946	2.4586	0.67%
2019-05-07	3.000	2.970	3.100	3.000	3.070	28,000	85,560	3.0557	2.449	2.425	2.531	2.449	2.506	34,295	2.4948	-0.66%
2019-05-06	3.020	2.950	3.100	2.990	3.020	599,000	1,797,090	3.0002	2.466	2.409	2.531	2.441	2.466	733,666	2.4495	-1.31%
2019-05-03	3.060	3.050	3.070	3.060	3.060	83,000	253,950	3.0596	2.498	2.490	2.506	2.498	2.498	101,660	2.4980	-0.65%
2019-05-02	3.080	3.060	3.100	3.080	3.090	2,000	6,170	3.0850	2.515	2.498	2.531	2.515	2.523	2,450	2.5187	-0.65%
2019-04-30	3.100	3.100	3.150	3.000	3.100	52,000	160,600	3.0885	2.531	2.531	2.572	2.449	2.531	63,691	2.5216	3.33%
2019-04-29	3.000	3.000	3.080	2.990	3.020	152,000	457,570	3.0103	2.449	2.449	2.515	2.441	2.466	186,172	2.4578	-2.91%
2019-04-26	3.090	3.090	3.180	3.070	3.130	43,000	133,630	3.1077	2.523	2.523	2.596	2.506	2.555	52,667	2.5373	-1.90%
2019-04-25	3.150	3.070	3.150	3.060	3.350	247,000	773,000	3.1296	2.572	2.506	2.572	2.498	2.735	302,530	2.5551	-0.32%
2019-04-24	3.160	2.880	3.200	3.160	3.300	102,000	332,990	3.2646	2.580	2.351	2.613	2.580	2.694	124,931	2.6654	-1.25%
2019-04-23	3.200	3.150	3.280	3.200	3.250	37,000	118,830	3.2116	2.613	2.572	2.678	2.613	2.653	45,318	2.6221	-1.54%
2019-04-18	3.250	3.250	3.370	3.250	3.300	23,000	75,600	3.2870	2.653	2.653	2.751	2.653	2.694	28,171	2.6836	-2.69%
2019-04-17	3.340	3.250	3.400	3.320	3.420	147,000	496,310	3.3763	2.727	2.653	2.776	2.711	2.792	180,048	2.7565	0.30%
2019-04-16	3.330	3.300	3.340	3.300	3.390	229,000	765,940	3.3447	2.719	2.694	2.727	2.694	2.768	280,483	2.7308	-2.35%
2019-04-15	3.410	3.330	3.490	3.410	3.610	232,000	814,830	3.5122	2.784	2.719	2.849	2.784	2.947	284,158	2.8675	-4.75%
2019-04-12	3.580	3.300	3.580	-	-	0	0	-	2.923	2.694	2.923	-	-	0	-	-1.65%
2019-04-11	3.640	3.400	3.640	3.640	3.640	6,000	21,840	3.6400	2.972	2.776	2.972	2.972	2.972	7,349	2.9719	0.00%
2019-04-10	3.640	3.620	3.650	3.630	3.670	443,311	1,623,470	3.6621	2.972	2.956	2.980	2.964	2.996	542,975	2.9900	0.00%
2019-04-09	3.640	3.610	3.640	3.520	3.650	115,000	416,710	3.6236	2.972	2.947	2.972	2.874	2.980	140,854	2.9585	3.41%
2019-04-08	3.520	3.500	3.620	3.520	3.560	21,000	73,800	3.5143	2.874	2.858	2.956	2.874	2.907	25,721	2.8692	-0.85%
2019-04-04	3.550	3.350	3.550	3.550	3.570	186,000	653,430	3.5131	2.898	2.735	2.898	2.898	2.915	227,816	2.8682	-2.74%
2019-04-03	3.650	3.410	3.650	3.560	3.650	234,000	847,220	3.6206	2.980	2.784	2.980	2.907	2.980	286,608	2.9560	0.55%
2019-04-02	3.630	3.620	3.650	3.590	3.630	212,000	765,560	3.6111	2.964	2.956	2.980	2.931	2.964	259,662	2.9483	1.11%
2019-04-01	3.590	3.580	3.590	3.540	3.690	237,000	853,310	3.6005	2.931	2.923	2.931	2.890	3.013	290,282	2.9396	1.99%
2019-03-29	3.520	3.510	3.520	3.350	3.520	151,000	521,660	3.4547	2.874	2.866	2.874	2.735	2.874	184,948	2.8206	5.07%
2019-03-28	3.350	3.280	3.350	3.300	3.350	26,000	86,400	3.3231	2.735	2.678	2.735	2.694	2.735	31,845	2.7131	0.60%
2019-03-27	3.330	3.330	3.360	3.230	3.330	56,000	182,150	3.2527	2.719	2.719	2.743	2.637	2.719	68,590	2.6556	2.78%
2019-03-26	3.240	3.100	3.240	3.240	3.260	52,000	168,760	3.2454	2.645	2.531	2.645	2.645	2.662	63,691	2.6497	-0.31%
2019-03-25	3.250	3.250	3.280	3.250	3.270	8,000	26,020	3.2525	2.653	2.653	2.678	2.653	2.670	9,799	2.6555	-2.69%
2019-03-22	3.340	3.300	3.340	3.250	3.370	279,000	929,570	3.3318	2.727	2.694	2.727	2.653	2.751	341,724	2.7202	2.77%
2019-03-21	3.250	3.230	3.280	3.160	3.420	423,000	1,388,000	3.2813	2.653	2.637	2.678	2.580	2.792	518,098	2.6790	4.50%
2019-03-20	3.110	3.110	3.140	3.000	3.110	558,000	1,726,530	3.0941	2.539	2.539	2.564	2.449	2.539	683,449	2.5262	3.67%
2019-03-19	3.000	3.000	3.070	3.000	3.100	732,000	2,244,770	3.0666	2.449	2.449	2.506	2.449	2.531	896,567	2.5037	-3.23%
2019-03-18	3.100	3.100	3.150	3.100	3.170	549,000	1,722,660	3.1378	2.531	2.531	2.572	2.531	2.588	672,425	2.5619	-2.21%
2019-03-15	3.170	3.160	3.170	3.160	3.240	529,000	1,680,460	3.1767	2.588	2.580	2.588	2.580	2.645	647,929	2.5936	-2.76%
2019-03-14	3.260	3.200	3.270	3.200	3.350	881,000	2,875,470	3.2639	2.662	2.613	2.670	2.613	2.735	1,079,065	2.6648	-2.69%
2019-03-13	3.350	3.350	3.370	3.310	3.450	441,000	1,478,400	3.3524	2.735	2.735	2.751	2.702	2.817	540,145	2.7370	-3.18%
2019-03-12	3.460	3.460	3.470	3.400	3.490	1,021,000	3,519,530	3.4471	2.825	2.825	2.833	2.776	2.849	1,250,540	2.8144	0.29%
2019-03-11	3.450	3.450	3.470	3.390	3.600	330,000	1,147,950	3.4786	2.817	2.817	2.833	2.768	2.939	404,190	2.8401	0.58%
2019-03-08	3.430	3.420	3.500	3.430	3.620	269,000	948,400	3.5257	2.800	2.792	2.858	2.800	2.956	329,476	2.8785	-2.56%
2019-03-07	3.520	3.460	3.530	3.450	3.630	671,000	2,375,650	3.5405	2.874	2.825	2.882	2.817	2.964	821,853	2.8906	-1.68%
2019-03-06	3.580	3.520	3.580	3.300	3.650	919,000	3,254,040	3.5408	2.923	2.874	2.923	2.694	2.980	1,125,608	2.8909	8.48%
2019-03-05	3.300	3.320	3.350	3.010	3.400	1,307,000	4,098,080	3.1355	2.694	2.711	2.735	2.458	2.776	1,600,838	2.5600	8.55%
2019-03-04	3.040	2.990	3.040	2.950	3.060	321,000	963,780	3.0024	2.482	2.441	2.482	2.409	2.498	393,167	2.4513	3.05%
2019-03-01	2.950	2.900	2.950	2.900	2.990	293,000	866,780	2.9583	2.409	2.368	2.409	2.368	2.441	358,872	2.4153	0.34%
2019-02-28	2.940	2.940	2.960	2.800	3.030	618,000	1,812,180	2.9323	2.400	2.400	2.417	2.286	2.474	756,938	2.3941	5.38%
2019-02-27	2.790	2.780	2.800	2.780	2.840	1,687,000	4,694,180	2.7826	2.278	2.270	2.286	2.270	2.319	2,066,269	2.2718	-1.76%
2019-02-26	2.840	2.780	2.840	2.790	2.850	234,000	657,600	2.8103	2.319	2.270	2.319	2.278	2.327	286,608	2.2944	1.43%
2019-02-25	2.800	2.780	2.810	2.780	2.810	345,000	966,530	2.8015	2.286	2.270	2.294	2.270	2.294	422,562	2.2873	1.45%
2019-02-22	2.760	2.760	2.790	2.760	2.810	119,000	331,320	2.7842	2.253	2.253	2.278	2.253	2.294	145,753	2.2732	1.47%
2019-02-21	2.720	2.720	2.740	2.720	2.790	116,000	319,220	2.7519	2.221	2.221	2.237	2.221	2.278	142,079	2.2468	-1.45%
2019-02-20	2.760	2.720	2.770	2.710	2.760	46,000	126,880	2.7583	2.253	2.221	2.262	2.213	2.253	56,342	2.2520	0.00%
2019-02-19	2.760	2.720	2.760	2.710	2.760	495,000	1,360,170	2.7478	2.253	2.221	2.253	2.213	2.253	606,285	2.2434	1.10%
2019-02-18	2.730	2.720	2.750	2.700	2.880	116,000	322,920	2.7838	2.229	2.221	2.245	2.204	2.351	142,079	2.2728	1.87%
2019-02-15	2.680	2.670	2.720	2.660	2.750	134,000	359,890	2.6857	2.188	2.180	2.221	2.172	2.245	164,126	2.1928	-3.25%
2019-02-14	2.770	2.760	2.800	2.670	2.840	71,000	193,710	2.7283	2.262	2.253	2.286	2.180	2.319	86,962	2.2275	-0.36%
2019-02-13	2.780	2.770	2.800	2.650	2.900	4,169,000	11,432,930	2.7424	2.270	2.262	2.286	2.164	2.368	5,106,268	2.2390	1.46%
2019-02-12	2.740	2.750	2.800	2.530	2.820	1,019,000	2,791,170	2.7391	2.237	2.245	2.286	2.066	2.302	1,248,090	2.2364	4.58%
2019-02-11	2.620	2.600	2.620	2.520	2.620	276,000	709,360	2.5701	2.139	2.123	2.139	2.057	2.139	338,050	2.0984	3.56%
2019-02-08	2.530	2.520	2.530	2.420	2.530	80,000	198,970	2.4871	2.066	2.057	2.066	1.976	2.066	97,985	2.0306	3.27%
2019-02-04	2.450	2.450	-	2.370	2.490	33,000	80,680	2.4448	2.000	2.000	-	1.935	2.033	40,419	1.9961	2.08%
2019-02-01	2.400	2.410	2.430	2.360	2.430	32,000	76,950	2.4047	1.959	1.968	1.984	1.927	1.984	39,194	1.9633	-1.23%
2019-01-31	2.430	2.400	2.430	2.360	2.430	178,000	428,440	2.4070	1.984	1.959	1.984	1.927	1.984	218,018	1.9652	0.41%
2019-01-30	2.420	2.410	2.420	2.400	2.420	11,000	26,460	2.4055	1.976	1.968	1.976	1.959	1.976	13,473	1.9639	0.41%
2019-01-29	2.410	2.380	2.420	2.380	2.420	33,000	79,550	2.4106	1.968	1.943	1.976	1.943	1.976	40,419	1.9681	0.00%
2019-01-28	2.410	2.400	2.410	2.400	2.450	53,000	128,600	2.4264	1.968	1.959	1.968	1.959	2.000	64,915	1.9810	-1.23%
2019-01-25	2.440	2.440	2.450	2.430	2.490	58,000	141,640	2.4421	1.992	1.992	2.000	1.984	2.033	71,039	1.9938	0.00%
2019-01-24	2.440	2.410	2.440	2.410	2.470	94,000	229,240	2.4387	1.992	1.968	1.992	1.968	2.017	115,133	1.9911	0.83%
2019-01-23	2.420	2.410	2.440	2.380	2.450	90,000	216,590	2.4066	1.976	1.968	1.992	1.943	2.000	110,234	1.9648	0.83%
2019-01-22	2.400	2.400	2.420	2.380	2.420	21,000	50,480	2.4038	1.959	1.959	1.976	1.943	1.976	25,721	1.9626	-0.83%
2019-01-21	2.420	2.390	2.420	2.390	2.430	33,000	79,650	2.4136	1.976	1.951	1.976	1.951	1.984	40,419	1.9706	-0.82%
2019-01-18	2.440	2.390	2.440	2.370	2.450	298,000	711,640	2.3881	1.992	1.951	1.992	1.935	2.000	364,996	1.9497	-0.41%
2019-01-17	2.450	2.400	2.470	2.390	2.470	102,000	249,230	2.4434	2.000	1.959	2.017	1.951	2.017	124,931	1.9949	0.41%
2019-01-16	2.440	2.440	2.450	2.400	2.490	161,000	392,060	2.4352	1.992	1.992	2.000	1.959	2.033	197,196	1.9882	-0.81%
2019-01-15	2.460	2.430	2.470	2.380	2.480	1,516,000	3,630,700	2.3949	2.008	1.984	2.017	1.943	2.025	1,856,825	1.9553	2.07%
2019-01-14	2.410	2.390	2.430	2.380	2.640	3,155,000	7,624,120	2.4165	1.968	1.951	1.984	1.943	2.155	3,864,302	1.9730	-3.98%
2019-01-11	2.510	2.510	2.530	2.500	2.920	2,258,000	6,024,100	2.6679	2.049	2.049	2.066	2.041	2.384	2,765,640	2.1782	-5.99%
2019-01-10	2.670	2.640	2.660	2.390	2.670	18,951,000	46,056,740	2.4303	2.180	2.155	2.172	1.951	2.180	23,211,535	1.9842	11.25%
2019-01-09	2.400	2.400	2.410	2.400	2.400	28,000	67,200	2.4000	1.959	1.959	1.968	1.959	1.959	34,295	1.9595	-0.83%
2019-01-08	2.420	2.400	2.420	2.400	2.420	140,000	336,770	2.4055	1.976	1.959	1.976	1.959	1.976	171,475	1.9640	0.83%
2019-01-07	2.400	2.400	2.420	2.400	2.410	329,000	792,650	2.4093	1.959	1.959	1.976	1.959	1.968	402,965	1.9670	0.00%
2019-01-04	2.400	2.400	2.410	2.400	2.410	169,000	405,900	2.4018	1.959	1.959	1.968	1.959	1.968	206,994	1.9609	-0.41%
2019-01-03	2.410	2.410	2.420	2.410	2.450	505,000	1,222,080	2.4200	1.968	1.968	1.976	1.968	2.000	618,533	1.9758	-0.41%
2019-01-02	2.420	2.400	2.420	2.390	2.490	3,214,000	7,720,120	2.4020	1.976	1.959	1.976	1.951	2.033	3,936,567	1.9611	-1.22%
2018-12-31	2.450	2.450	2.470	2.400	2.480	3,207,000	7,739,740	2.4134	2.000	2.000	2.017	1.959	2.025	3,927,993	1.9704	3.81%
2018-12-28	2.360	2.380	2.390	2.160	2.400	2,736,000	6,404,670	2.3409	1.927	1.943	1.951	1.764	1.959	3,351,103	1.9112	-1.67%
2018-12-27	2.400	2.400	2.410	2.370	2.420	10,947,000	26,215,670	2.3948	1.959	1.959	1.968	1.935	1.976	13,408,088	1.9552

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

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