Prices and Webb-site Total Returns

Starjoy Wellness and Travel Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03662	2019-03-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	0.340	0.340	0.355	0.340	0.365	1,437,000	514,295	0.3579	0.340	0.340	0.355	0.340	0.365	1,437,000	0.3579	-2.86%
2026-09-17	0	0.350	0.350	0.365	0.345	0.365	95,000	34,400	0.3621	0.350	0.350	0.365	0.345	0.365	95,000	0.3621	-4.11%
2026-09-16	0	0.365	0.360	0.365	0.360	0.365	1,210,000	436,880	0.3611	0.365	0.360	0.365	0.360	0.365	1,210,000	0.3611	2.82%
2026-09-15	0	0.355	0.355	0.360	0.335	0.365	655,000	233,220	0.3561	0.355	0.355	0.360	0.335	0.365	655,000	0.3561	0.00%
2026-09-14	0	0.355	0.345	0.355	0.350	0.355	5,354,000	1,894,930	0.3539	0.355	0.345	0.355	0.350	0.355	5,354,000	0.3539	3.89%
2026-09-11	0	0.350	0.350	0.355	0.340	0.355	279,000	97,640	0.3500	0.342	0.342	0.347	0.332	0.347	285,777	0.3417	-2.78%
2026-09-10	0	0.360	0.355	0.375	0.355	0.380	475,000	170,595	0.3591	0.351	0.347	0.366	0.347	0.371	486,538	0.3506	-5.26%
2026-09-09	0	0.380	0.355	0.380	0.370	0.380	474,000	179,300	0.3783	0.371	0.347	0.371	0.361	0.371	485,514	0.3693	5.56%
2026-09-08	0	0.360	0.360	0.365	0.335	0.365	1,442,000	501,755	0.3480	0.351	0.351	0.356	0.327	0.356	1,477,027	0.3397	7.46%
2026-09-07	0	0.335	0.320	0.335	0.320	0.335	1,615,000	524,850	0.3250	0.327	0.312	0.327	0.312	0.327	1,654,229	0.3173	4.69%
2026-09-04	0	0.320	0.315	0.320	0.315	0.325	1,526,000	490,275	0.3213	0.312	0.308	0.312	0.308	0.317	1,563,067	0.3137	0.00%
2026-09-03	0	0.320	0.320	0.325	0.320	0.330	720,000	235,860	0.3276	0.312	0.312	0.317	0.312	0.322	737,489	0.3198	-1.54%
2026-09-02	0	0.325	0.325	0.330	0.325	0.330	1,885,000	616,425	0.3270	0.317	0.317	0.322	0.317	0.322	1,930,787	0.3193	-1.52%
2026-09-01	0	0.330	0.325	0.330	0.330	0.350	1,222,000	410,150	0.3356	0.322	0.317	0.322	0.322	0.342	1,251,683	0.3277	-4.35%
2026-08-31	0	0.345	0.340	0.345	0.345	0.350	912,000	314,670	0.3450	0.337	0.332	0.337	0.337	0.342	934,153	0.3369	-2.82%
2026-08-28	0	0.355	0.350	0.355	0.355	0.355	15,000	5,325	0.3550	0.347	0.342	0.347	0.347	0.347	15,364	0.3466	1.43%
2026-08-27	0	0.350	0.350	0.355	0.345	0.355	199,000	69,470	0.3491	0.342	0.342	0.347	0.337	0.347	203,834	0.3408	0.00%
2026-08-26	0	0.350	0.345	0.350	0.350	0.355	384,000	134,425	0.3501	0.342	0.337	0.342	0.342	0.347	393,327	0.3418	0.00%
2026-08-25	0	0.350	0.350	0.370	0.345	0.360	31,000	10,865	0.3505	0.342	0.342	0.361	0.337	0.351	31,753	0.3422	1.45%
2026-08-24	0	0.345	0.345	0.350	0.345	0.355	293,000	102,130	0.3486	0.337	0.337	0.342	0.337	0.347	300,117	0.3403	-4.17%
2026-08-21	0	0.360	0.360	0.365	0.345	0.360	68,000	23,535	0.3461	0.351	0.351	0.356	0.337	0.351	69,652	0.3379	4.35%
2026-08-20	0	0.345	0.345	0.360	0.345	0.360	891,000	307,795	0.3454	0.337	0.337	0.351	0.337	0.351	912,643	0.3373	0.00%
2026-08-19	0	0.345	0.340	0.345	0.345	0.360	447,000	158,135	0.3538	0.337	0.332	0.337	0.337	0.351	457,858	0.3454	-4.17%
2026-08-18	0	0.360	0.355	0.360	0.340	0.360	29,000	10,115	0.3488	0.351	0.347	0.351	0.332	0.351	29,704	0.3405	2.86%
2026-08-17	0	0.350	0.340	0.355	0.340	0.350	33,000	11,470	0.3476	0.342	0.332	0.347	0.332	0.342	33,802	0.3393	2.94%
2026-08-14	0	0.340	0.340	0.355	0.340	0.355	184,000	64,240	0.3491	0.332	0.332	0.347	0.332	0.347	188,469	0.3409	-4.23%
2026-08-13	0	0.355	0.350	0.355	0.345	0.355	107,000	36,985	0.3457	0.347	0.342	0.347	0.337	0.347	109,599	0.3375	4.41%
2026-08-12	0	0.340	0.340	0.345	0.335	0.345	398,000	134,045	0.3368	0.332	0.332	0.337	0.327	0.337	407,668	0.3288	-1.45%
2026-08-11	0	0.345	0.340	0.355	0.335	0.350	1,056,000	360,115	0.3410	0.337	0.332	0.347	0.327	0.342	1,081,651	0.3329	0.00%
2026-08-10	0	0.345	0.345	0.370	0.345	0.370	97,000	35,295	0.3639	0.337	0.337	0.361	0.337	0.361	99,356	0.3552	-4.17%
2026-08-07	0	0.360	0.360	0.370	0.345	0.370	87,000	31,555	0.3627	0.351	0.351	0.361	0.337	0.361	89,113	0.3541	-1.37%
2026-08-06	0	0.365	0.355	0.370	0.330	0.370	132,000	45,520	0.3448	0.356	0.347	0.361	0.322	0.361	135,206	0.3367	4.29%
2026-08-05	0	0.350	0.350	0.365	0.345	0.360	564,000	198,050	0.3512	0.342	0.342	0.356	0.337	0.351	577,700	0.3428	7.69%
2026-08-04	0	0.325	0.325	0.335	0.320	0.355	710,000	229,020	0.3226	0.317	0.317	0.327	0.312	0.347	727,246	0.3149	-1.52%
2026-08-03	0	0.330	0.330	0.350	0.330	0.370	614,000	207,165	0.3374	0.322	0.322	0.342	0.322	0.361	628,914	0.3294	-5.71%
2026-07-31	0	0.350	0.350	0.360	0.335	0.370	151,000	52,690	0.3489	0.342	0.342	0.351	0.327	0.361	154,668	0.3407	0.00%
2026-07-30	0	0.350	0.340	0.350	0.325	0.350	104,000	35,125	0.3377	0.342	0.332	0.342	0.317	0.342	106,526	0.3297	2.94%
2026-07-29	0	0.340	0.335	0.345	0.340	0.345	17,000	5,835	0.3432	0.332	0.327	0.337	0.332	0.337	17,413	0.3351	-1.45%
2026-07-28	0	0.345	0.345	0.350	0.335	0.355	3,605,000	1,223,305	0.3393	0.337	0.337	0.342	0.327	0.347	3,692,567	0.3313	-2.82%
2026-07-27	0	0.355	0.355	0.365	0.345	0.380	579,000	205,465	0.3549	0.347	0.347	0.356	0.337	0.371	593,064	0.3464	0.00%
2026-07-24	0	0.355	0.355	0.370	0.355	0.370	167,000	59,635	0.3571	0.347	0.347	0.361	0.347	0.361	171,056	0.3486	0.00%
2026-07-23	0	0.355	0.355	0.370	0.350	0.380	79,000	28,335	0.3587	0.347	0.347	0.361	0.342	0.371	80,919	0.3502	-2.74%
2026-07-22	0	0.365	0.365	0.395	0.365	0.375	191,000	69,775	0.3653	0.356	0.356	0.386	0.356	0.366	195,639	0.3567	-2.67%
2026-07-21	0	0.375	0.370	0.375	0.355	0.380	236,000	85,900	0.3640	0.366	0.361	0.366	0.347	0.371	241,733	0.3554	-1.32%
2026-07-20	0	0.380	0.350	0.365	0.350	0.380	324,000	118,570	0.3660	0.371	0.342	0.356	0.342	0.371	331,870	0.3573	7.04%
2026-07-17	0	0.355	0.350	0.355	0.350	0.385	178,000	63,105	0.3545	0.347	0.342	0.347	0.342	0.376	182,324	0.3461	-7.79%
2026-07-16	0	0.385	0.315	0.385	0.345	0.405	288,000	112,200	0.3896	0.376	0.308	0.376	0.337	0.395	294,996	0.3803	0.00%
2026-07-15	0	0.385	0.380	0.385	0.385	0.415	64,000	25,820	0.4034	0.376	0.371	0.376	0.376	0.405	65,555	0.3939	-2.53%
2026-07-14	0	0.395	0.395	0.415	0.380	0.415	600,000	244,290	0.4072	0.386	0.386	0.405	0.371	0.405	614,574	0.3975	-3.66%
2026-07-13	0	0.410	0.410	0.415	0.410	0.420	1,146,000	472,110	0.4120	0.400	0.400	0.405	0.400	0.410	1,173,837	0.4022	2.50%
2026-07-10	0	0.400	0.400	0.410	0.400	0.420	1,053,000	427,770	0.4062	0.391	0.391	0.400	0.391	0.410	1,078,578	0.3966	1.27%
2026-07-09	0	0.395	0.390	0.400	0.385	0.400	512,000	200,065	0.3908	0.386	0.381	0.391	0.376	0.391	524,437	0.3815	3.95%
2026-07-08	0	0.380	0.380	0.385	0.380	0.385	316,000	120,255	0.3806	0.371	0.371	0.376	0.371	0.376	323,676	0.3715	0.00%
2026-07-07	0	0.380	0.380	0.385	0.375	0.385	458,000	174,610	0.3812	0.371	0.371	0.376	0.366	0.376	469,125	0.3722	0.00%
2026-07-06	0	0.380	0.375	0.380	0.365	0.385	612,000	230,985	0.3774	0.371	0.366	0.371	0.356	0.376	626,866	0.3685	4.11%
2026-07-03	0	0.365	0.365	0.370	0.355	0.365	334,000	120,230	0.3600	0.356	0.356	0.361	0.347	0.356	342,113	0.3514	1.39%
2026-07-02	0	0.360	0.360	0.365	0.350	0.370	1,000,000	361,035	0.3610	0.351	0.351	0.356	0.342	0.361	1,024,290	0.3525	0.00%
2026-06-30	0	0.360	0.360	0.365	0.360	0.375	507,000	183,700	0.3623	0.351	0.351	0.356	0.351	0.366	519,315	0.3537	1.41%
2026-06-29	0	0.355	0.355	0.360	0.355	0.360	19,000	6,755	0.3555	0.347	0.347	0.351	0.347	0.351	19,462	0.3471	-1.39%
2026-06-26	0	0.360	0.350	0.360	0.345	0.360	812,000	285,280	0.3513	0.351	0.342	0.351	0.337	0.351	831,724	0.3430	2.86%
2026-06-25	0	0.350	0.345	0.360	0.320	0.360	6,099,000	2,115,085	0.3468	0.342	0.337	0.351	0.312	0.351	6,247,147	0.3386	-1.41%
2026-06-24	0	0.355	0.355	0.360	0.350	0.370	408,000	145,070	0.3556	0.347	0.347	0.351	0.342	0.361	417,910	0.3471	1.43%
2026-06-23	0	0.350	0.350	0.360	0.345	0.360	2,634,998	927,989	0.3522	0.342	0.342	0.351	0.337	0.351	2,699,003	0.3438	1.45%
2026-06-22	0	0.345	0.340	0.345	0.315	0.370	2,628,000	894,015	0.3402	0.337	0.332	0.337	0.308	0.361	2,691,835	0.3321	9.52%
2026-06-18	0	0.315	0.315	0.320	0.315	0.320	1,247,000	393,265	0.3154	0.308	0.308	0.312	0.308	0.312	1,277,290	0.3079	-1.56%
2026-06-17	0	0.320	0.315	0.320	0.310	0.330	488,000	152,835	0.3132	0.312	0.308	0.312	0.303	0.322	499,854	0.3058	1.59%
2026-06-16	0	0.315	0.315	0.330	0.315	0.330	1,391,000	453,800	0.3262	0.308	0.308	0.322	0.308	0.322	1,424,788	0.3185	-3.08%
2026-06-15	0	0.325	0.315	0.325	0.310	0.325	4,000	1,285	0.3213	0.317	0.308	0.317	0.303	0.317	4,097	0.3136	3.17%
2026-06-12	0	0.315	0.305	0.320	0.310	0.320	98,000	31,155	0.3179	0.308	0.298	0.312	0.303	0.312	100,380	0.3104	0.00%
2026-06-11	0	0.315	0.315	0.320	0.295	0.330	4,023,000	1,218,560	0.3029	0.308	0.308	0.312	0.288	0.322	4,120,720	0.2957	-4.55%
2026-06-10	0	0.330	0.320	0.355	0.295	0.330	1,152,000	367,075	0.3186	0.322	0.312	0.347	0.288	0.322	1,179,982	0.3111	10.00%
2026-06-09	0	0.300	0.300	0.310	0.280	0.305	1,427,000	421,440	0.2953	0.293	0.293	0.303	0.273	0.298	1,461,662	0.2883	7.14%
2026-06-08	0	0.280	0.280	0.290	0.275	0.285	316,000	89,530	0.2833	0.273	0.273	0.283	0.268	0.278	323,676	0.2766	1.82%
2026-06-05	0	0.275	0.275	0.280	0.270	0.280	2,831,000	766,220	0.2707	0.268	0.268	0.273	0.264	0.273	2,899,766	0.2642	1.85%
2026-06-04	0	0.270	0.270	0.275	0.265	0.285	11,093,000	3,035,530	0.2736	0.264	0.264	0.268	0.259	0.278	11,362,452	0.2672	-5.26%
2026-06-03	0	0.285	0.280	0.285	0.275	0.285	925,000	260,435	0.2816	0.278	0.273	0.278	0.268	0.278	947,469	0.2749	-1.72%
2026-06-02	0	0.290	0.285	0.290	0.285	0.295	1,405,000	408,625	0.2908	0.283	0.278	0.283	0.278	0.288	1,439,128	0.2839	-1.69%
2026-06-01	0	0.295	0.290	0.295	0.290	0.295	141,000	40,905	0.2901	0.288	0.283	0.288	0.283	0.288	144,425	0.2832	1.72%
2026-05-29	0	0.290	0.280	0.290	0.280	0.290	531,000	148,785	0.2802	0.283	0.273	0.283	0.273	0.283	543,898	0.2736	1.75%
2026-05-28	0	0.285	0.280	0.285	0.280	0.290	299,000	85,190	0.2849	0.278	0.273	0.278	0.273	0.283	306,263	0.2782	-1.72%
2026-05-27	0	0.290	0.280	0.290	0.275	0.290	927,000	258,500	0.2789	0.283	0.273	0.283	0.268	0.283	949,517	0.2722	3.57%
2026-05-26	0	0.280	0.275	0.280	0.275	0.285	463,000	129,490	0.2797	0.273	0.268	0.273	0.268	0.278	474,246	0.2730	-1.75%
2026-05-22	0	0.285	0.275	0.285	0.270	0.290	404,750	112,648	0.2783	0.278	0.268	0.278	0.264	0.283	414,582	0.2717	3.64%
2026-05-21	0	0.275	0.270	0.275	0.270	0.280	770,000	211,185	0.2743	0.268	0.264	0.268	0.264	0.273	788,704	0.2678	0.00%
2026-05-20	0	0.275	0.275	0.280	0.275	0.280	189,000	52,500	0.2778	0.268	0.268	0.273	0.268	0.273	193,591	0.2712	-1.79%
2026-05-19	0	0.280	0.275	0.280	0.275	0.285	567,000	158,045	0.2787	0.273	0.268	0.273	0.268	0.278	580,773	0.2721	-1.75%
2026-05-18	0	0.285	0.280	0.285	0.280	0.285	708,000	201,090	0.2840	0.278	0.273	0.278	0.273	0.278	725,198	0.2773	-1.72%
2026-05-15	0	0.290	0.285	0.290	0.285	0.295	255,000	73,955	0.2900	0.283	0.278	0.283	0.278	0.288	261,194	0.2831	0.00%
2026-05-14	0	0.290	0.290	0.295	0.290	0.295	58,000	16,965	0.2925	0.283	0.283	0.288	0.283	0.288	59,409	0.2856	0.00%
2026-05-13	0	0.290	0.285	0.290	0.285	0.295	1,028,000	299,365	0.2912	0.283	0.278	0.283	0.278	0.288	1,052,970	0.2843	0.00%
2026-05-12	0	0.290	0.290	0.295	0.285	0.310	1,501,000	441,415	0.2941	0.283	0.283	0.288	0.278	0.303	1,537,460	0.2871	-3.33%
2026-05-11	0	0.300	0.290	0.300	0.285	0.300	826,000	242,840	0.2940	0.293	0.283	0.293	0.278	0.293	846,064	0.2870	3.45%
2026-05-08	0	0.290	0.285	0.290	0.285	0.290	69,000	19,730	0.2859	0.283	0.278	0.283	0.278	0.283	70,676	0.2792	0.00%
2026-05-07	0	0.290	0.285	0.290	0.285	0.300	1,912,000	554,660	0.2901	0.283	0.278	0.283	0.278	0.293	1,958,443	0.2832	-1.69%
2026-05-06	0	0.295	0.290	0.295	0.295	0.295	1,000	295	0.2950	0.288	0.283	0.288	0.288	0.288	1,024	0.2880	1.72%
2026-05-05	0	0.290	0.290	0.295	0.290	0.295	285,000	84,020	0.2948	0.283	0.283	0.288	0.283	0.288	291,923	0.2878	-1.69%
2026-05-04	0	0.295	0.290	0.295	0.285	0.295	147,000	42,475	0.2889	0.288	0.283	0.288	0.278	0.288	150,571	0.2821	1.72%
2026-04-30	0	0.290	0.285	0.290	0.285	0.290	132,000	37,720	0.2858	0.283	0.278	0.283	0.278	0.283	135,206	0.2790	0.00%
2026-04-29	0	0.290	0.285	0.290	0.280	0.295	844,000	244,345	0.2895	0.283	0.278	0.283	0.273	0.288	864,501	0.2826	-3.33%
2026-04-28	0	0.300	0.290	0.300	0.280	0.300	549,000	156,360	0.2848	0.293	0.283	0.293	0.273	0.293	562,335	0.2781	3.45%
2026-04-27	0	0.290	0.285	0.290	0.285	0.290	12,000	3,475	0.2896	0.283	0.278	0.283	0.278	0.283	12,291	0.2827	0.00%
2026-04-24	0	0.290	0.285	0.290	0.285	0.300	1,213,000	353,565	0.2915	0.283	0.278	0.283	0.278	0.293	1,242,464	0.2846	-1.69%
2026-04-23	0	0.295	0.295	0.300	0.295	0.300	13,000	3,895	0.2996	0.288	0.288	0.293	0.288	0.293	13,316	0.2925	-4.84%
2026-04-22	0	0.310	0.300	0.310	0.295	0.310	927,000	278,240	0.3002	0.303	0.293	0.303	0.288	0.303	949,517	0.2930	3.33%
2026-04-21	0	0.300	0.295	0.300	0.295	0.305	450,000	134,900	0.2998	0.293	0.288	0.293	0.288	0.298	460,931	0.2927	0.00%
2026-04-20	0	0.300	0.290	0.300	0.290	0.300	109,000	32,580	0.2989	0.293	0.283	0.293	0.283	0.293	111,648	0.2918	0.00%
2026-04-17	0	0.300	0.290	0.300	0.290	0.300	528,000	156,305	0.2960	0.293	0.283	0.293	0.283	0.293	540,825	0.2890	1.69%
2026-04-16	0	0.295	0.290	0.295	0.290	0.305	244,000	71,920	0.2948	0.288	0.283	0.288	0.283	0.298	249,927	0.2878	0.00%
2026-04-15	0	0.295	0.295	0.300	0.290	0.300	247,000	73,330	0.2969	0.288	0.288	0.293	0.283	0.293	253,000	0.2898	-1.67%
2026-04-14	0	0.300	0.295	0.300	0.285	0.315	1,940,000	577,655	0.2978	0.293	0.288	0.293	0.278	0.308	1,987,123	0.2907	0.00%
2026-04-13	0	0.300	0.300	0.305	0.295	0.310	534,000	163,260	0.3057	0.293	0.293	0.298	0.288	0.303	546,971	0.2985	-1.64%
2026-04-10	0	0.305	0.295	0.310	0.290	0.305	453,000	134,985	0.2980	0.298	0.288	0.303	0.283	0.298	464,004	0.2909	3.39%
2026-04-09	0	0.295	0.295	0.300	0.290	0.310	681,000	201,660	0.2961	0.288	0.288	0.293	0.283	0.303	697,542	0.2891	0.00%
2026-04-08	0	0.295	0.295	0.300	0.290	0.310	486,500	146,712	0.3016	0.288	0.288	0.293	0.283	0.303	498,317	0.2944	-4.84%
2026-04-02	0	0.310	0.300	0.310	0.285	0.310	816,000	247,190	0.3029	0.303	0.293	0.303	0.278	0.303	835,821	0.2957	3.33%
2026-04-01	0	0.300	0.295	0.300	0.290	0.325	2,351,000	720,110	0.3063	0.293	0.288	0.293	0.283	0.317	2,408,107	0.2990	-1.64%
2026-03-31	0	0.305	0.300	0.305	0.280	0.310	3,127,000	920,715	0.2944	0.298	0.293	0.298	0.273	0.303	3,202,956	0.2875	1.67%
2026-03-30	0	0.300	0.295	0.300	0.290	0.360	7,806,000	2,491,475	0.3192	0.293	0.288	0.293	0.283	0.351	7,995,610	0.3116	-23.08%
2026-03-27	0	0.390	0.385	0.390	0.385	0.400	417,000	162,675	0.3901	0.381	0.376	0.381	0.376	0.391	427,129	0.3809	1.30%
2026-03-26	0	0.385	0.385	0.400	0.380	0.395	560,000	216,710	0.3870	0.376	0.376	0.391	0.371	0.386	573,603	0.3778	0.00%
2026-03-25	0	0.385	0.375	0.385	0.375	0.395	4,353,000	1,676,725	0.3852	0.376	0.366	0.376	0.366	0.386	4,458,736	0.3761	0.00%
2026-03-24	0	0.385	0.385	0.390	0.380	0.390	212,000	81,465	0.3843	0.376	0.376	0.381	0.371	0.381	217,150	0.3752	1.32%
2026-03-23	0	0.380	0.380	0.390	0.380	0.390	454,588	174,181	0.3832	0.371	0.371	0.381	0.371	0.381	465,630	0.3741	-1.30%
2026-03-20	0	0.385	0.385	0.390	0.385	0.390	375,000	146,020	0.3894	0.376	0.376	0.381	0.376	0.381	384,109	0.3802	-1.28%
2026-03-19	0	0.390	0.390	0.395	0.385	0.395	376,000	145,725	0.3876	0.381	0.381	0.386	0.376	0.386	385,133	0.3784	-1.27%
2026-03-18	0	0.395	0.395	0.400	0.385	0.400	637,000	249,190	0.3912	0.386	0.386	0.391	0.376	0.391	652,473	0.3819	0.00%
2026-03-17	0	0.395	0.390	0.395	0.380	0.415	1,425,000	560,040	0.3930	0.386	0.381	0.386	0.371	0.405	1,459,614	0.3837	-1.25%
2026-03-16	0	0.400	0.400	0.410	0.400	0.405	327,000	131,860	0.4032	0.391	0.391	0.400	0.391	0.395	334,943	0.3937	0.00%
2026-03-13	0	0.400	0.400	0.405	0.400	0.405	28,000	11,220	0.4007	0.391	0.391	0.395	0.391	0.395	28,680	0.3912	-1.23%
2026-03-12	0	0.405	0.405	0.410	0.405	0.415	34,000	13,820	0.4065	0.395	0.395	0.400	0.395	0.405	34,826	0.3968	0.00%
2026-03-11	0	0.405	0.405	0.410	0.400	0.410	53,000	21,435	0.4044	0.395	0.395	0.400	0.391	0.400	54,287	0.3948	1.25%
2026-03-10	0	0.400	0.400	0.405	0.400	0.405	295,000	119,470	0.4050	0.391	0.391	0.395	0.391	0.395	302,166	0.3954	-1.23%
2026-03-09	0	0.405	0.395	0.405	-	-	0	0	-	0.395	0.386	0.395	-	-	0	-	0.00%
2026-03-06	0	0.405	0.400	0.405	0.400	0.405	402,000	160,830	0.4001	0.395	0.391	0.395	0.391	0.395	411,765	0.3906	2.53%
2026-03-05	0	0.395	0.395	0.405	0.390	0.400	440,000	174,140	0.3958	0.386	0.386	0.395	0.381	0.391	450,688	0.3864	0.00%
2026-03-04	0	0.395	0.390	0.395	0.395	0.395	247,000	97,565	0.3950	0.386	0.381	0.386	0.386	0.386	253,000	0.3856	0.00%
2026-03-03	0	0.395	0.395	0.400	0.395	0.405	774,000	308,800	0.3990	0.386	0.386	0.391	0.386	0.395	792,801	0.3895	-2.47%
2026-03-02	0	0.405	0.400	0.405	0.395	0.405	314,000	125,650	0.4002	0.395	0.391	0.395	0.386	0.395	321,627	0.3907	0.00%
2026-02-27	0	0.405	0.400	0.405	0.400	0.405	229,000	91,655	0.4002	0.395	0.391	0.395	0.391	0.395	234,562	0.3907	0.00%
2026-02-26	0	0.405	0.400	0.410	0.395	0.410	984,000	394,830	0.4013	0.395	0.391	0.400	0.386	0.400	1,007,902	0.3917	-1.22%
2026-02-25	0	0.410	0.400	0.410	0.400	0.410	132,000	53,070	0.4020	0.400	0.391	0.400	0.391	0.400	135,206	0.3925	1.23%
2026-02-24	0	0.405	0.405	0.410	0.400	0.410	9,000	3,675	0.4083	0.395	0.395	0.400	0.391	0.400	9,219	0.3987	-1.22%
2026-02-23	0	0.410	0.405	0.410	0.405	0.410	62,000	25,135	0.4054	0.400	0.395	0.400	0.395	0.400	63,506	0.3958	0.00%
2026-02-20	0	0.410	0.405	0.410	0.395	0.410	207,000	84,110	0.4063	0.400	0.395	0.400	0.386	0.400	212,028	0.3967	2.50%
2026-02-16	0	0.400	0.395	0.400	0.400	0.400	1,000	400	0.4000	0.391	0.386	0.391	0.391	0.391	1,024	0.3905	1.27%
2026-02-13	0	0.395	0.390	0.405	0.395	0.405	545,000	218,645	0.4012	0.386	0.381	0.395	0.386	0.395	558,238	0.3917	-2.47%
2026-02-12	0	0.405	0.400	0.405	0.400	0.410	804,000	324,990	0.4042	0.395	0.391	0.395	0.391	0.400	823,529	0.3946	-1.22%
2026-02-11	0	0.410	0.410	0.415	0.400	0.415	816,013	330,550	0.4051	0.400	0.400	0.405	0.391	0.405	835,834	0.3955	-2.38%
2026-02-10	0	0.420	0.410	0.420	0.405	0.420	235,000	98,085	0.4174	0.410	0.400	0.410	0.395	0.410	240,708	0.4075	2.44%
2026-02-09	0	0.410	0.400	0.415	0.400	0.415	556,000	225,830	0.4062	0.400	0.391	0.405	0.391	0.405	569,505	0.3965	0.00%
2026-02-06	0	0.410	0.410	0.415	0.410	0.420	63,000	26,140	0.4149	0.400	0.400	0.405	0.400	0.410	64,530	0.4051	-3.53%
2026-02-05	0	0.425	0.415	0.430	-	-	0	0	-	0.415	0.405	0.420	-	-	0	-	0.00%
2026-02-04	0	0.425	0.415	0.425	0.415	0.425	342,000	141,940	0.4150	0.415	0.405	0.415	0.405	0.415	350,307	0.4052	2.41%
2026-02-03	0	0.415	0.415	0.420	0.410	0.425	118,000	48,945	0.4148	0.405	0.405	0.410	0.400	0.415	120,866	0.4050	0.00%
2026-02-02	0	0.415	0.415	0.420	0.415	0.420	894,000	375,460	0.4200	0.405	0.405	0.410	0.405	0.410	915,716	0.4100	-1.19%
2026-01-30	0	0.420	0.420	0.425	0.420	0.425	22,000	9,345	0.4248	0.410	0.410	0.415	0.410	0.415	22,534	0.4147	-1.18%
2026-01-29	0	0.425	0.420	0.425	0.405	0.425	1,005,000	414,470	0.4124	0.415	0.410	0.415	0.395	0.415	1,029,412	0.4026	2.41%
2026-01-28	0	0.415	0.415	0.420	0.405	0.420	540,000	222,550	0.4121	0.405	0.405	0.410	0.395	0.410	553,117	0.4024	-2.35%
2026-01-27	0	0.425	0.410	0.425	0.410	0.425	205,000	86,060	0.4198	0.415	0.400	0.415	0.400	0.415	209,980	0.4098	1.19%
2026-01-26	0	0.420	0.410	0.420	0.415	0.420	24,000	10,045	0.4185	0.410	0.400	0.410	0.405	0.410	24,583	0.4086	1.20%
2026-01-23	0	0.415	0.405	0.415	0.405	0.415	157,000	64,890	0.4133	0.405	0.395	0.405	0.395	0.405	160,814	0.4035	1.22%
2026-01-22	0	0.410	0.405	0.410	0.405	0.415	456,000	185,940	0.4078	0.400	0.395	0.400	0.395	0.405	467,076	0.3981	0.00%
2026-01-21	0	0.410	0.410	0.420	0.405	0.415	542,000	220,140	0.4062	0.400	0.400	0.410	0.395	0.405	555,165	0.3965	0.00%
2026-01-20	0	0.410	0.405	0.410	0.400	0.420	654,000	263,435	0.4028	0.400	0.395	0.400	0.391	0.410	669,886	0.3933	0.00%
2026-01-19	0	0.410	0.410	0.415	0.400	0.415	150,000	61,500	0.4100	0.400	0.400	0.405	0.391	0.405	153,644	0.4003	-2.38%
2026-01-16	0	0.420	0.405	0.420	0.400	0.420	439,000	176,830	0.4028	0.410	0.395	0.410	0.391	0.410	449,663	0.3932	1.20%
2026-01-15	0	0.415	0.400	0.415	0.400	0.415	277,842	111,969	0.4030	0.405	0.391	0.405	0.391	0.405	284,591	0.3934	1.22%
2026-01-14	0	0.410	0.405	0.410	0.400	0.410	495,000	202,770	0.4096	0.400	0.395	0.400	0.391	0.400	507,024	0.3999	-1.20%
2026-01-13	0	0.415	0.410	0.415	0.410	0.415	64,000	26,290	0.4108	0.405	0.400	0.405	0.400	0.405	65,555	0.4010	-1.19%
2026-01-12	0	0.420	0.410	0.420	0.410	0.420	185,000	77,690	0.4199	0.410	0.400	0.410	0.400	0.410	189,494	0.4100	0.00%
2026-01-09	0	0.420	0.410	0.420	0.420	0.420	355,000	149,110	0.4200	0.410	0.400	0.410	0.410	0.410	363,623	0.4101	0.00%
2026-01-08	0	0.420	0.420	0.430	0.415	0.430	105,000	43,670	0.4159	0.410	0.410	0.420	0.405	0.420	107,550	0.4060	-2.33%
2026-01-07	0	0.430	0.420	0.430	0.430	0.430	20,000	8,600	0.4300	0.420	0.410	0.420	0.420	0.420	20,486	0.4198	0.00%
2026-01-06	0	0.430	0.425	0.435	0.420	0.430	135,000	57,815	0.4283	0.420	0.415	0.425	0.410	0.420	138,279	0.4181	-1.15%
2026-01-05	0	0.435	0.425	0.435	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2026-01-02	0	0.435	0.425	0.435	0.425	0.435	26,000	11,280	0.4338	0.425	0.415	0.425	0.415	0.425	26,632	0.4236	0.00%
2025-12-31	0	0.435	0.420	0.435	0.405	0.435	3,000	1,245	0.4150	0.425	0.410	0.425	0.395	0.425	3,073	0.4052	3.57%
2025-12-30	0	0.420	0.430	0.435	0.420	0.435	136,000	57,230	0.4208	0.410	0.420	0.425	0.410	0.425	139,303	0.4108	-2.33%
2025-12-29	0	0.430	0.425	0.430	0.425	0.430	362,000	154,320	0.4263	0.420	0.415	0.420	0.415	0.420	370,793	0.4162	0.00%
2025-12-24	0	0.430	0.430	0.440	0.430	0.450	36,516	15,791	0.4324	0.420	0.420	0.430	0.420	0.439	37,403	0.4222	-1.15%
2025-12-23	0	0.435	0.425	0.435	0.430	0.440	138,000	60,105	0.4355	0.425	0.415	0.425	0.420	0.430	141,352	0.4252	-1.14%
2025-12-22	0	0.440	0.435	0.440	0.435	0.440	105,000	46,175	0.4398	0.430	0.425	0.430	0.425	0.430	107,550	0.4293	-1.12%
2025-12-19	0	0.445	0.430	0.445	-	-	0	0	-	0.434	0.420	0.434	-	-	0	-	0.00%
2025-12-18	0	0.445	0.430	0.450	0.430	0.445	402,000	173,245	0.4310	0.434	0.420	0.439	0.420	0.434	411,765	0.4207	-1.11%
2025-12-17	0	0.450	0.440	0.450	0.440	0.450	4,000	1,790	0.4475	0.439	0.430	0.439	0.430	0.439	4,097	0.4369	2.27%
2025-12-16	0	0.440	0.440	0.445	0.440	0.445	194,000	85,375	0.4401	0.430	0.430	0.434	0.430	0.434	198,712	0.4296	0.00%
2025-12-15	0	0.440	0.425	0.445	0.430	0.445	16,000	7,100	0.4438	0.430	0.415	0.434	0.420	0.434	16,389	0.4332	-1.12%
2025-12-12	0	0.445	0.435	0.445	0.425	0.445	327,000	140,535	0.4298	0.434	0.425	0.434	0.415	0.434	334,943	0.4196	1.14%
2025-12-11	0	0.440	0.435	0.450	0.440	0.450	89,000	39,190	0.4403	0.430	0.425	0.439	0.430	0.439	91,162	0.4299	0.00%
2025-12-10	0	0.440	0.440	0.450	0.440	0.450	18,000	7,960	0.4422	0.430	0.430	0.439	0.430	0.439	18,437	0.4317	-1.12%
2025-12-09	0	0.445	0.445	0.460	0.435	0.445	364,000	159,940	0.4394	0.434	0.434	0.449	0.425	0.434	372,842	0.4290	0.00%
2025-12-08	0	0.445	0.445	0.450	0.440	0.460	28,000	12,530	0.4475	0.434	0.434	0.439	0.430	0.449	28,680	0.4369	-2.20%
2025-12-05	0	0.455	0.445	0.455	0.450	0.460	50,000	22,540	0.4508	0.444	0.434	0.444	0.439	0.449	51,215	0.4401	1.11%
2025-12-04	0	0.450	0.445	0.450	0.440	0.450	42,000	18,630	0.4436	0.439	0.434	0.439	0.430	0.439	43,020	0.4331	0.00%
2025-12-03	0	0.450	0.445	0.450	-	-	0	0	-	0.439	0.434	0.439	-	-	0	-	-1.10%
2025-12-02	0	0.455	0.445	0.460	0.445	0.455	9,000	4,075	0.4528	0.444	0.434	0.449	0.434	0.444	9,219	0.4420	2.25%
2025-12-01	0	0.445	0.450	0.455	0.445	0.450	80,000	35,640	0.4455	0.434	0.439	0.444	0.434	0.439	81,943	0.4349	-2.20%
2025-11-28	0	0.455	0.455	0.460	0.450	0.460	290,000	130,585	0.4503	0.444	0.444	0.449	0.439	0.449	297,044	0.4396	1.11%
2025-11-27	0	0.450	0.445	0.450	0.440	0.450	37,000	16,340	0.4416	0.439	0.434	0.439	0.430	0.439	37,899	0.4311	0.00%
2025-11-26	0	0.450	0.445	0.450	0.440	0.450	203,000	89,800	0.4424	0.439	0.434	0.439	0.430	0.439	207,931	0.4319	0.00%
2025-11-25	0	0.450	0.440	0.450	0.440	0.450	323,000	143,085	0.4430	0.439	0.430	0.439	0.430	0.439	330,846	0.4325	0.00%
2025-11-24	0	0.450	0.440	0.450	0.440	0.450	899,000	395,900	0.4404	0.439	0.430	0.439	0.430	0.439	920,837	0.4299	-1.10%
2025-11-21	0	0.455	0.440	0.460	0.440	0.460	20,000	8,980	0.4490	0.444	0.430	0.449	0.430	0.449	20,486	0.4384	3.41%
2025-11-20	0	0.440	0.440	0.450	0.440	0.450	34,000	15,280	0.4494	0.430	0.430	0.439	0.430	0.439	34,826	0.4388	-2.22%
2025-11-19	0	0.450	0.450	0.455	0.440	0.455	284,000	127,425	0.4487	0.439	0.439	0.444	0.430	0.444	290,898	0.4380	0.00%
2025-11-18	0	0.450	0.450	0.455	0.445	0.460	180,000	81,100	0.4506	0.439	0.439	0.444	0.434	0.449	184,372	0.4399	0.00%
2025-11-17	0	0.450	0.450	0.455	0.445	0.455	184,000	82,945	0.4508	0.439	0.439	0.444	0.434	0.444	188,469	0.4401	-1.10%
2025-11-14	0	0.455	0.455	0.460	0.435	0.455	382,000	170,025	0.4451	0.444	0.444	0.449	0.425	0.444	391,279	0.4345	1.11%
2025-11-13	0	0.450	0.450	0.460	0.440	0.450	160,000	70,965	0.4435	0.439	0.439	0.449	0.430	0.439	163,886	0.4330	0.00%
2025-11-12	0	0.450	0.440	0.450	0.435	0.450	418,000	185,945	0.4448	0.439	0.430	0.439	0.425	0.439	428,153	0.4343	2.27%
2025-11-11	0	0.440	0.435	0.440	0.430	0.440	795,000	349,765	0.4400	0.430	0.425	0.430	0.420	0.430	814,311	0.4295	-1.12%
2025-11-10	0	0.445	0.440	0.445	0.440	0.450	203,000	89,810	0.4424	0.434	0.430	0.434	0.430	0.439	207,931	0.4319	1.14%
2025-11-07	0	0.440	0.440	0.445	0.440	0.450	919,000	405,670	0.4414	0.430	0.430	0.434	0.430	0.439	941,323	0.4310	-2.22%
2025-11-06	0	0.450	0.440	0.450	0.440	0.460	461,000	205,970	0.4468	0.439	0.430	0.439	0.430	0.449	472,198	0.4362	-2.17%
2025-11-05	0	0.460	0.455	0.460	0.450	0.465	782,000	353,100	0.4515	0.449	0.444	0.449	0.439	0.454	800,995	0.4408	0.00%
2025-11-04	0	0.460	0.450	0.465	0.450	0.460	10,000	4,580	0.4580	0.449	0.439	0.454	0.439	0.449	10,243	0.4471	2.22%
2025-11-03	0	0.450	0.450	0.470	0.450	0.460	31,000	14,040	0.4529	0.439	0.439	0.459	0.439	0.449	31,753	0.4422	0.00%
2025-10-31	0	0.450	0.450	0.455	0.450	0.455	278,000	125,450	0.4513	0.439	0.439	0.444	0.439	0.444	284,753	0.4406	-1.10%
2025-10-30	0	0.455	0.455	0.460	0.450	0.470	108,000	49,210	0.4556	0.444	0.444	0.449	0.439	0.459	110,623	0.4448	-1.09%
2025-10-28	0	0.460	0.460	0.465	0.450	0.460	775,000	356,100	0.4595	0.449	0.449	0.454	0.439	0.449	793,825	0.4486	-2.13%
2025-10-27	0	0.470	0.465	0.470	0.460	0.470	20,000	9,300	0.4650	0.459	0.454	0.459	0.449	0.459	20,486	0.4540	0.00%
2025-10-24	0	0.470	0.460	0.470	0.455	0.470	1,099,000	513,350	0.4671	0.459	0.449	0.459	0.444	0.459	1,125,695	0.4560	2.17%
2025-10-23	0	0.460	0.455	0.460	0.455	0.460	171,000	78,245	0.4576	0.449	0.444	0.449	0.444	0.449	175,154	0.4467	1.10%
2025-10-22	0	0.455	0.445	0.455	0.455	0.455	2,000	910	0.4550	0.444	0.434	0.444	0.444	0.444	2,049	0.4442	0.00%
2025-10-21	0	0.455	0.445	0.455	0.445	0.455	306,000	137,570	0.4496	0.444	0.434	0.444	0.434	0.444	313,433	0.4389	1.11%
2025-10-20	0	0.450	0.450	0.455	0.445	0.455	519,000	233,635	0.4502	0.439	0.439	0.444	0.434	0.444	531,607	0.4395	0.00%
2025-10-17	0	0.450	0.445	0.450	0.440	0.455	1,005,000	450,345	0.4481	0.439	0.434	0.439	0.430	0.444	1,029,412	0.4375	-1.10%
2025-10-16	0	0.455	0.455	0.470	0.455	0.470	51,000	23,500	0.4608	0.444	0.444	0.459	0.444	0.459	52,239	0.4499	-1.09%
2025-10-15	0	0.460	0.455	0.460	0.455	0.465	394,000	181,195	0.4599	0.449	0.444	0.449	0.444	0.454	403,570	0.4490	0.00%
2025-10-14	0	0.460	0.460	0.465	0.460	0.470	230,000	106,375	0.4625	0.449	0.449	0.454	0.449	0.459	235,587	0.4515	-2.13%
2025-10-13	0	0.470	0.460	0.470	0.455	0.470	346,000	159,790	0.4618	0.459	0.449	0.459	0.444	0.459	354,404	0.4509	0.00%
2025-10-10	0	0.470	0.470	0.475	0.465	0.475	748,000	353,265	0.4723	0.459	0.459	0.464	0.454	0.464	766,169	0.4611	0.00%
2025-10-09	0	0.470	0.465	0.475	0.470	0.475	205,000	96,375	0.4701	0.459	0.454	0.464	0.459	0.464	209,980	0.4590	0.00%
2025-10-08	0	0.470	0.465	0.470	0.460	0.470	238,000	110,530	0.4644	0.459	0.454	0.459	0.449	0.459	243,781	0.4534	0.00%
2025-10-06	0	0.470	0.465	0.475	0.460	0.475	263,000	123,345	0.4690	0.459	0.454	0.464	0.449	0.464	269,388	0.4579	1.08%
2025-10-03	0	0.465	0.460	0.465	0.460	0.475	994,000	461,650	0.4644	0.454	0.449	0.454	0.449	0.464	1,018,145	0.4534	-2.11%
2025-10-02	0	0.475	0.470	0.475	0.460	0.475	1,957,000	913,170	0.4666	0.464	0.459	0.464	0.449	0.464	2,004,536	0.4556	0.00%
2025-09-30	0	0.475	0.475	0.480	0.475	0.480	305,000	144,905	0.4751	0.464	0.464	0.469	0.464	0.469	312,409	0.4638	0.00%
2025-09-29	0	0.475	0.475	0.480	0.475	0.480	401,000	192,005	0.4788	0.464	0.464	0.469	0.464	0.469	410,740	0.4675	0.00%
2025-09-26	0	0.475	0.470	0.475	0.470	0.480	593,000	281,190	0.4742	0.464	0.459	0.464	0.459	0.469	607,404	0.4629	0.00%
2025-09-25	0	0.475	0.470	0.485	0.470	0.475	404,000	191,750	0.4746	0.464	0.459	0.473	0.459	0.464	413,813	0.4634	0.00%
2025-09-24	0	0.475	0.475	0.480	0.470	0.480	68,000	32,435	0.4770	0.464	0.464	0.469	0.459	0.469	69,652	0.4657	-1.04%
2025-09-23	0	0.480	0.470	0.480	0.470	0.480	241,000	115,340	0.4786	0.469	0.459	0.469	0.459	0.469	246,854	0.4672	0.00%
2025-09-22	0	0.480	0.475	0.480	0.475	0.480	36,000	17,185	0.4774	0.469	0.464	0.469	0.464	0.469	36,874	0.4660	2.13%
2025-09-19	0	0.470	0.470	0.480	0.465	0.480	586,011	279,654	0.4772	0.459	0.459	0.469	0.454	0.469	600,245	0.4659	0.00%
2025-09-18	0	0.470	0.465	0.470	0.460	0.480	1,093,000	517,595	0.4736	0.459	0.454	0.459	0.449	0.469	1,119,549	0.4623	0.00%
2025-09-17	0	0.470	0.470	0.475	0.470	0.480	157,000	74,850	0.4768	0.459	0.459	0.464	0.459	0.469	160,814	0.4654	0.00%
2025-09-16	0	0.470	0.470	0.480	0.470	0.480	121,000	57,030	0.4713	0.459	0.459	0.469	0.459	0.469	123,939	0.4601	0.00%
2025-09-15	0	0.470	0.470	0.480	0.465	0.475	86,011	40,539	0.4713	0.459	0.459	0.469	0.454	0.464	88,100	0.4601	-2.08%
2025-09-12	0	0.480	0.475	0.480	0.480	0.485	95,000	45,945	0.4836	0.469	0.464	0.469	0.469	0.473	97,308	0.4722	1.05%
2025-09-11	0	0.475	0.460	0.475	0.455	0.475	1,498,000	689,845	0.4605	0.464	0.449	0.464	0.444	0.464	1,534,387	0.4496	1.06%
2025-09-10	0	0.470	0.465	0.470	0.455	0.470	2,803,765	1,281,856	0.4572	0.459	0.454	0.459	0.444	0.459	2,871,869	0.4463	1.08%
2025-09-09	0	0.465	0.465	0.470	0.460	0.470	209,000	97,215	0.4651	0.454	0.454	0.459	0.449	0.459	214,077	0.4541	2.20%
2025-09-08	0	0.455	0.455	0.460	0.455	0.470	1,348,000	623,955	0.4629	0.444	0.444	0.449	0.444	0.459	1,380,743	0.4519	-3.19%
2025-09-05	0	0.470	0.465	0.475	0.465	0.475	727,000	341,155	0.4693	0.459	0.454	0.464	0.454	0.464	744,659	0.4581	0.00%
2025-09-04	0	0.470	0.465	0.470	0.465	0.480	876,000	413,195	0.4717	0.459	0.454	0.459	0.454	0.469	897,278	0.4605	0.00%
2025-09-03	0	0.470	0.465	0.470	0.465	0.475	977,000	460,880	0.4717	0.459	0.454	0.459	0.454	0.464	1,000,732	0.4605	-1.05%
2025-09-02	0	0.475	0.475	0.480	0.475	0.490	2,748,000	1,317,255	0.4794	0.464	0.464	0.469	0.464	0.478	2,814,750	0.4680	-2.06%
2025-09-01	0	0.485	0.480	0.485	0.485	0.500	2,186,000	1,071,000	0.4899	0.473	0.469	0.473	0.473	0.488	2,239,099	0.4783	-4.90%
2025-08-29	0	0.510	0.500	0.510	0.490	0.540	4,804,000	2,434,260	0.5067	0.498	0.488	0.498	0.478	0.527	4,920,691	0.4947	-7.27%
2025-08-28	0	0.550	0.540	0.550	0.540	0.550	712,000	386,110	0.5423	0.537	0.527	0.537	0.527	0.537	729,295	0.5294	0.00%
2025-08-27	0	0.550	0.540	0.550	0.540	0.560	1,162,000	633,490	0.5452	0.537	0.527	0.537	0.527	0.547	1,190,225	0.5322	-1.79%
2025-08-26	0	0.560	0.550	0.570	0.560	0.570	157,000	88,060	0.5609	0.547	0.537	0.556	0.547	0.556	160,814	0.5476	0.00%
2025-08-25	0	0.560	0.560	0.570	0.540	0.570	2,812,000	1,558,650	0.5543	0.547	0.547	0.556	0.527	0.556	2,880,304	0.5411	-5.08%
2025-08-22	0	0.590	0.580	0.590	0.580	0.590	53,000	31,000	0.5849	0.576	0.566	0.576	0.566	0.576	54,287	0.5710	0.00%
2025-08-21	0	0.590	0.580	0.600	0.580	0.600	56,000	32,730	0.5845	0.576	0.566	0.586	0.566	0.586	57,360	0.5706	0.00%
2025-08-20	0	0.590	0.580	0.600	0.590	0.610	219,000	131,080	0.5985	0.576	0.566	0.586	0.576	0.596	224,320	0.5843	-3.28%
2025-08-19	0	0.610	0.600	0.610	0.600	0.610	229,000	139,670	0.6099	0.596	0.586	0.596	0.586	0.596	234,562	0.5954	1.67%
2025-08-18	0	0.600	0.590	0.600	0.580	0.600	515,000	307,890	0.5978	0.586	0.576	0.586	0.566	0.586	527,510	0.5837	1.69%
2025-08-15	0	0.590	0.570	0.590	0.570	0.590	394,000	226,450	0.5747	0.576	0.556	0.576	0.556	0.576	403,570	0.5611	1.72%
2025-08-14	0	0.580	0.570	0.580	0.560	0.580	699,000	401,410	0.5743	0.566	0.556	0.566	0.547	0.566	715,979	0.5606	1.75%
2025-08-13	0	0.570	0.570	0.580	0.560	0.580	648,000	371,320	0.5730	0.556	0.556	0.566	0.547	0.566	663,740	0.5594	0.00%
2025-08-12	0	0.570	0.570	0.580	0.570	0.590	250,000	144,580	0.5783	0.556	0.556	0.566	0.556	0.576	256,073	0.5646	0.00%
2025-08-11	0	0.570	0.570	0.580	0.560	0.580	253,000	143,560	0.5674	0.556	0.556	0.566	0.547	0.566	259,145	0.5540	0.00%
2025-08-08	0	0.570	0.560	0.570	0.570	0.570	64,000	36,480	0.5700	0.556	0.547	0.556	0.556	0.556	65,555	0.5565	0.00%
2025-08-07	0	0.570	0.560	0.570	0.560	0.570	75,000	42,030	0.5604	0.556	0.547	0.556	0.547	0.556	76,822	0.5471	1.79%
2025-08-06	0	0.560	0.560	0.570	0.550	0.570	766,000	429,080	0.5602	0.547	0.547	0.556	0.537	0.556	784,606	0.5469	-1.75%
2025-08-05	0	0.570	0.560	0.570	0.560	0.570	91,000	51,280	0.5635	0.556	0.547	0.556	0.547	0.556	93,210	0.5502	1.79%
2025-08-04	0	0.560	0.560	0.580	0.560	0.580	108,000	61,030	0.5651	0.547	0.547	0.566	0.547	0.566	110,623	0.5517	-1.75%
2025-08-01	0	0.570	0.570	0.580	0.570	0.580	21,000	12,110	0.5767	0.556	0.556	0.566	0.556	0.566	21,510	0.5630	0.00%
2025-07-31	0	0.570	0.570	0.580	0.570	0.600	845,000	495,500	0.5864	0.556	0.556	0.566	0.556	0.586	865,525	0.5725	-3.39%
2025-07-30	0	0.590	0.570	0.590	-	-	0	0	-	0.576	0.556	0.576	-	-	0	-	0.00%
2025-07-29	0	0.590	0.570	0.590	0.570	0.590	264,000	153,120	0.5800	0.576	0.556	0.576	0.556	0.576	270,413	0.5662	0.00%
2025-07-28	0	0.590	0.580	0.600	0.580	0.590	224,000	131,510	0.5871	0.576	0.566	0.586	0.566	0.576	229,441	0.5732	1.72%
2025-07-25	0	0.580	0.580	0.590	0.580	0.590	282,000	165,240	0.5860	0.566	0.566	0.576	0.566	0.576	288,850	0.5721	-1.69%
2025-07-24	0	0.590	0.580	0.590	0.570	0.600	1,482,000	853,510	0.5759	0.576	0.566	0.576	0.556	0.586	1,517,998	0.5623	3.51%
2025-07-23	0	0.570	0.560	0.570	0.550	0.570	803,000	450,000	0.5604	0.556	0.547	0.556	0.537	0.556	822,505	0.5471	1.79%
2025-07-22	0	0.560	0.550	0.560	0.550	0.560	432,000	238,420	0.5519	0.547	0.537	0.547	0.537	0.547	442,493	0.5388	0.00%
2025-07-21	0	0.560	0.550	0.560	0.550	0.560	465,000	257,300	0.5533	0.547	0.537	0.547	0.537	0.547	476,295	0.5402	-1.75%
2025-07-18	0	0.570	0.550	0.570	0.550	0.570	615,000	339,850	0.5526	0.556	0.537	0.556	0.537	0.556	629,939	0.5395	1.79%
2025-07-17	0	0.560	0.560	0.570	0.560	0.580	282,000	159,070	0.5641	0.547	0.547	0.556	0.547	0.566	288,850	0.5507	-1.75%
2025-07-16	0	0.570	0.560	0.570	0.560	0.580	54,000	30,640	0.5674	0.556	0.547	0.556	0.547	0.566	55,312	0.5540	-1.72%
2025-07-15	0	0.580	0.560	0.580	0.560	0.580	516,000	289,470	0.5610	0.566	0.547	0.566	0.547	0.566	528,534	0.5477	1.75%
2025-07-14	0	0.570	0.570	0.580	0.540	0.580	417,000	238,100	0.5710	0.556	0.556	0.566	0.527	0.566	427,129	0.5574	1.79%
2025-07-11	0	0.560	0.550	0.560	0.550	0.570	690,000	385,730	0.5590	0.547	0.537	0.547	0.537	0.556	706,760	0.5458	0.00%
2025-07-10	0	0.560	0.550	0.560	0.540	0.560	704,000	387,780	0.5508	0.547	0.537	0.547	0.527	0.547	721,100	0.5378	3.70%
2025-07-09	0	0.540	0.530	0.540	0.530	0.550	234,000	125,630	0.5369	0.527	0.517	0.527	0.517	0.537	239,684	0.5241	0.00%
2025-07-08	0	0.540	0.530	0.540	0.540	0.550	22,000	11,940	0.5427	0.527	0.517	0.527	0.527	0.537	22,534	0.5299	0.00%
2025-07-07	0	0.540	0.530	0.540	0.530	0.550	478,000	257,010	0.5377	0.527	0.517	0.527	0.517	0.537	489,611	0.5249	0.00%
2025-07-04	0	0.540	0.530	0.540	0.530	0.540	308,000	164,640	0.5345	0.527	0.517	0.527	0.517	0.527	315,481	0.5219	1.89%
2025-07-03	0	0.530	0.530	0.540	0.530	0.540	298,000	158,010	0.5302	0.517	0.517	0.527	0.517	0.527	305,239	0.5177	0.00%
2025-07-02	0	0.530	0.530	0.550	0.530	0.550	191,000	102,110	0.5346	0.517	0.517	0.537	0.517	0.537	195,639	0.5219	-3.64%
2025-06-30	0	0.550	0.540	0.550	0.530	0.550	638,000	340,010	0.5329	0.537	0.527	0.537	0.517	0.537	653,497	0.5203	1.85%
2025-06-27	0	0.540	0.530	0.540	0.540	0.540	50,000	27,000	0.5400	0.527	0.517	0.527	0.527	0.527	51,215	0.5272	-1.82%
2025-06-26	0	0.550	0.540	0.550	0.550	0.550	111,000	61,050	0.5500	0.537	0.527	0.537	0.537	0.537	113,696	0.5370	0.00%
2025-06-25	0	0.550	0.530	0.550	0.530	0.550	309,000	165,520	0.5357	0.537	0.517	0.537	0.517	0.537	316,506	0.5230	3.77%
2025-06-24	0	0.530	0.530	0.540	0.520	0.540	1,415,000	750,090	0.5301	0.517	0.517	0.527	0.508	0.527	1,449,371	0.5175	0.00%
2025-06-23	0	0.530	0.530	0.540	0.510	0.540	275,000	144,680	0.5261	0.517	0.517	0.527	0.498	0.527	281,680	0.5136	0.00%
2025-06-20	0	0.530	0.520	0.530	0.510	0.530	319,000	165,880	0.5200	0.517	0.508	0.517	0.498	0.517	326,749	0.5077	3.92%
2025-06-19	0	0.510	0.510	0.520	0.510	0.520	65,000	33,540	0.5160	0.498	0.498	0.508	0.498	0.508	66,579	0.5038	-1.92%
2025-06-18	0	0.520	0.510	0.520	0.510	0.520	241,000	125,020	0.5188	0.508	0.498	0.508	0.498	0.508	246,854	0.5065	0.00%
2025-06-17	0	0.520	0.520	0.530	0.520	0.530	387,000	201,290	0.5201	0.508	0.508	0.517	0.508	0.517	396,400	0.5078	-1.89%
2025-06-16	0	0.530	0.520	0.530	0.520	0.530	353,000	185,480	0.5254	0.517	0.508	0.517	0.508	0.517	361,574	0.5130	1.92%
2025-06-13	0	0.520	0.520	0.530	0.520	0.530	120,000	62,450	0.5204	0.508	0.508	0.517	0.508	0.517	122,915	0.5081	0.00%
2025-06-12	0	0.520	0.520	0.530	0.510	0.530	601,000	310,520	0.5167	0.508	0.508	0.517	0.498	0.517	615,598	0.5044	0.00%
2025-06-11	0	0.520	0.510	0.520	0.500	0.520	992,000	511,810	0.5159	0.508	0.498	0.508	0.488	0.508	1,016,096	0.5037	-1.89%
2025-06-10	0	0.530	0.520	0.540	0.520	0.540	625,000	331,280	0.5300	0.517	0.508	0.527	0.508	0.527	640,181	0.5175	0.00%
2025-06-09	0	0.530	0.520	0.540	0.510	0.530	663,000	345,520	0.5211	0.517	0.508	0.527	0.498	0.517	679,104	0.5088	1.92%
2025-06-06	0	0.520	0.510	0.520	0.510	0.520	141,000	72,090	0.5113	0.508	0.498	0.508	0.498	0.508	144,425	0.4992	0.00%
2025-06-05	0	0.520	0.510	0.520	0.510	0.520	230,000	119,160	0.5181	0.508	0.498	0.508	0.498	0.508	235,587	0.5058	0.00%
2025-06-04	0	0.520	0.510	0.520	0.510	0.530	55,000	28,640	0.5207	0.508	0.498	0.508	0.498	0.517	56,336	0.5084	-1.89%
2025-06-03	0	0.530	0.510	0.540	0.510	0.540	23,000	12,050	0.5239	0.517	0.498	0.527	0.498	0.527	23,559	0.5115	1.92%
2025-06-02	0	0.520	0.520	0.530	0.520	0.530	269,200	140,030	0.5202	0.508	0.508	0.517	0.508	0.517	275,739	0.5078	-1.89%
2025-05-30	0	0.530	0.530	0.540	-	-	0	0	-	0.517	0.517	0.527	-	-	0	-	1.92%
2025-05-29	0	0.520	0.520	0.530	0.520	0.550	834,000	449,130	0.5385	0.508	0.508	0.517	0.508	0.537	854,258	0.5258	-0.25%
2025-05-28	0	0.550	0.540	0.550	0.550	0.560	682,000	375,180	0.5501	0.509	0.500	0.509	0.509	0.518	737,025	0.5090	-1.79%
2025-05-27	0	0.560	0.540	0.560	0.560	0.570	1,559,000	873,050	0.5600	0.518	0.500	0.518	0.518	0.527	1,684,784	0.5182	1.82%
2025-05-26	0	0.550	0.550	0.560	0.550	0.570	707,000	397,760	0.5626	0.509	0.509	0.518	0.509	0.527	764,042	0.5206	0.00%
2025-05-23	0	0.550	0.550	0.560	0.550	0.560	195,000	107,520	0.5514	0.509	0.509	0.518	0.509	0.518	210,733	0.5102	0.00%
2025-05-22	0	0.550	0.540	0.550	0.540	0.560	484,000	264,340	0.5462	0.509	0.500	0.509	0.500	0.518	523,050	0.5054	-1.79%
2025-05-21	0	0.560	0.550	0.560	0.550	0.570	925,000	516,270	0.5581	0.518	0.509	0.518	0.509	0.527	999,631	0.5165	-5.08%
2025-05-20	0	0.590	0.580	0.590	0.550	0.590	217,000	122,550	0.5647	0.546	0.537	0.546	0.509	0.546	234,508	0.5226	5.36%
2025-05-19	0	0.560	0.560	0.570	0.550	0.570	962,000	540,280	0.5616	0.518	0.518	0.527	0.509	0.527	1,039,616	0.5197	1.82%
2025-05-16	0	0.550	0.540	0.550	0.550	0.560	167,000	91,930	0.5505	0.509	0.500	0.509	0.509	0.518	180,474	0.5094	0.00%
2025-05-15	0	0.550	0.540	0.550	0.550	0.550	208,000	114,400	0.5500	0.509	0.500	0.509	0.509	0.509	224,782	0.5089	0.00%
2025-05-14	0	0.550	0.540	0.550	0.540	0.550	476,000	257,180	0.5403	0.509	0.500	0.509	0.500	0.509	514,405	0.5000	0.00%
2025-05-13	0	0.550	0.540	0.550	0.540	0.550	17,000	9,250	0.5441	0.509	0.500	0.509	0.500	0.509	18,372	0.5035	0.00%
2025-05-12	0	0.550	0.550	0.560	0.530	0.550	1,292,117	708,579	0.5484	0.509	0.509	0.518	0.490	0.509	1,396,368	0.5074	1.85%
2025-05-09	0	0.540	0.530	0.540	0.530	0.540	327,000	174,070	0.5323	0.500	0.490	0.500	0.490	0.500	353,383	0.4926	0.00%
2025-05-08	0	0.540	0.530	0.540	0.530	0.540	783,000	416,270	0.5316	0.500	0.490	0.500	0.490	0.500	846,174	0.4919	0.00%
2025-05-07	0	0.540	0.520	0.540	0.520	0.540	1,882,000	993,840	0.5281	0.500	0.481	0.500	0.481	0.500	2,033,844	0.4887	0.00%
2025-05-06	0	0.540	0.540	0.550	0.530	0.550	213,000	114,530	0.5377	0.500	0.500	0.509	0.490	0.509	230,185	0.4976	-1.82%
2025-05-02	0	0.550	0.540	0.550	0.540	0.550	1,298,000	708,340	0.5457	0.509	0.500	0.509	0.500	0.509	1,402,726	0.5050	0.00%
2025-04-30	0	0.550	0.540	0.550	0.540	0.550	896,000	492,590	0.5498	0.509	0.500	0.509	0.500	0.509	968,291	0.5087	0.00%
2025-04-29	0	0.550	0.550	0.560	0.540	0.550	1,195,588	656,739	0.5493	0.509	0.509	0.518	0.500	0.509	1,292,051	0.5083	-1.79%
2025-04-28	0	0.560	0.540	0.560	0.540	0.560	515,000	282,710	0.5490	0.518	0.500	0.518	0.500	0.518	556,551	0.5080	0.00%
2025-04-25	0	0.560	0.550	0.560	0.540	0.560	734,000	403,550	0.5498	0.518	0.509	0.518	0.500	0.518	793,221	0.5087	3.70%
2025-04-24	0	0.540	0.530	0.550	0.530	0.540	458,000	245,340	0.5357	0.500	0.490	0.509	0.490	0.500	494,952	0.4957	0.00%
2025-04-23	0	0.540	0.540	0.550	0.530	0.540	459,000	250,680	0.5461	0.500	0.500	0.509	0.490	0.500	496,033	0.5054	0.00%
2025-04-22	0	0.540	0.540	0.550	0.530	0.550	124,000	66,960	0.5400	0.500	0.500	0.509	0.490	0.509	134,005	0.4997	0.00%
2025-04-17	0	0.540	0.530	0.550	0.530	0.550	494,000	267,930	0.5424	0.500	0.490	0.509	0.490	0.509	533,857	0.5019	1.89%
2025-04-16	0	0.530	0.520	0.530	0.520	0.530	167,000	86,920	0.5205	0.490	0.481	0.490	0.481	0.490	180,474	0.4816	1.92%
2025-04-15	0	0.520	0.520	0.530	0.520	0.530	202,000	106,000	0.5248	0.481	0.481	0.490	0.481	0.490	218,298	0.4856	-1.89%
2025-04-14	0	0.530	0.530	0.540	0.520	0.540	300,000	158,240	0.5275	0.490	0.490	0.500	0.481	0.500	324,205	0.4881	0.00%
2025-04-11	0	0.530	0.520	0.530	0.510	0.530	71,000	36,980	0.5208	0.490	0.481	0.490	0.472	0.490	76,728	0.4820	0.00%
2025-04-10	0	0.530	0.520	0.530	0.510	0.530	1,017,000	528,550	0.5197	0.490	0.481	0.490	0.472	0.490	1,099,054	0.4809	1.92%
2025-04-09	0	0.520	0.510	0.520	0.495	0.520	408,000	207,395	0.5083	0.481	0.472	0.481	0.458	0.481	440,918	0.4704	0.00%
2025-04-08	0	0.520	0.500	0.520	0.500	0.520	97,000	49,770	0.5131	0.481	0.463	0.481	0.463	0.481	104,826	0.4748	6.12%
2025-04-07	0	0.490	0.490	0.500	0.490	0.540	1,945,000	989,275	0.5086	0.453	0.453	0.463	0.453	0.500	2,101,927	0.4707	-12.50%
2025-04-03	0	0.560	0.550	0.560	0.550	0.570	744,000	413,010	0.5551	0.518	0.509	0.518	0.509	0.527	804,028	0.5137	-3.45%
2025-04-02	0	0.580	0.580	0.590	0.570	0.600	615,000	357,510	0.5813	0.537	0.537	0.546	0.527	0.555	664,620	0.5379	0.00%
2025-04-01	0	0.580	0.580	0.590	0.550	0.590	1,470,000	836,240	0.5689	0.537	0.537	0.546	0.509	0.546	1,588,603	0.5264	5.45%
2025-03-31	0	0.550	0.540	0.550	0.540	0.550	409,000	224,770	0.5496	0.509	0.500	0.509	0.500	0.509	441,999	0.5085	-1.79%
2025-03-28	0	0.560	0.550	0.560	0.540	0.560	682,000	374,230	0.5487	0.518	0.509	0.518	0.500	0.518	737,025	0.5078	1.82%
2025-03-27	0	0.550	0.550	0.560	0.530	0.550	1,364,000	738,740	0.5416	0.509	0.509	0.518	0.490	0.509	1,474,051	0.5012	-1.79%
2025-03-26	0	0.560	0.550	0.560	0.540	0.560	1,327,000	734,870	0.5538	0.518	0.509	0.518	0.500	0.518	1,434,065	0.5124	5.66%
2025-03-25	0	0.530	0.520	0.530	0.520	0.540	431,000	226,790	0.5262	0.490	0.481	0.490	0.481	0.500	465,774	0.4869	0.00%
2025-03-24	0	0.530	0.530	0.540	0.520	0.540	362,000	191,500	0.5290	0.490	0.490	0.500	0.481	0.500	391,207	0.4895	0.00%
2025-03-21	0	0.530	0.520	0.530	0.520	0.530	485,000	255,360	0.5265	0.490	0.481	0.490	0.481	0.490	524,131	0.4872	-3.64%
2025-03-20	0	0.550	0.530	0.550	0.530	0.560	916,000	495,180	0.5406	0.509	0.490	0.509	0.490	0.518	989,905	0.5002	0.00%
2025-03-19	0	0.550	0.550	0.560	0.540	0.560	25,000	13,700	0.5480	0.509	0.509	0.518	0.500	0.518	27,017	0.5071	0.00%
2025-03-18	0	0.550	0.550	0.560	0.550	0.560	314,000	172,730	0.5501	0.509	0.509	0.518	0.509	0.518	339,334	0.5090	0.00%
2025-03-17	0	0.550	0.550	0.560	0.540	0.560	1,415,600	772,536	0.5457	0.509	0.509	0.518	0.500	0.518	1,529,814	0.5050	-1.79%
2025-03-14	0	0.560	0.550	0.570	0.540	0.560	489,000	270,520	0.5532	0.518	0.509	0.527	0.500	0.518	528,454	0.5119	1.82%
2025-03-13	0	0.550	0.530	0.550	0.530	0.550	248,000	135,200	0.5452	0.509	0.490	0.509	0.490	0.509	268,009	0.5045	1.85%
2025-03-12	0	0.540	0.530	0.550	0.540	0.560	554,000	302,480	0.5460	0.500	0.490	0.509	0.500	0.518	598,698	0.5052	-3.57%
2025-03-11	0	0.560	0.540	0.560	0.540	0.560	1,228,000	673,680	0.5486	0.518	0.500	0.518	0.500	0.518	1,327,078	0.5076	-1.75%
2025-03-10	0	0.570	0.560	0.570	0.560	0.580	993,000	557,900	0.5618	0.527	0.518	0.527	0.518	0.537	1,073,118	0.5199	-1.72%
2025-03-07	0	0.580	0.580	0.590	0.570	0.590	123,013	71,367	0.5802	0.537	0.537	0.546	0.527	0.546	132,938	0.5368	-1.69%
2025-03-06	0	0.590	0.570	0.590	0.570	0.590	321,000	183,950	0.5731	0.546	0.527	0.546	0.527	0.546	346,899	0.5303	0.00%
2025-03-05	0	0.590	0.580	0.590	0.570	0.590	954,000	547,980	0.5744	0.546	0.537	0.546	0.527	0.546	1,030,971	0.5315	1.72%
2025-03-04	0	0.580	0.570	0.580	0.570	0.580	261,000	149,830	0.5741	0.537	0.527	0.537	0.527	0.537	282,058	0.5312	0.00%
2025-03-03	0	0.580	0.570	0.580	0.570	0.590	466,000	270,570	0.5806	0.537	0.527	0.537	0.527	0.546	503,598	0.5373	0.00%
2025-02-28	0	0.580	0.570	0.580	0.570	0.590	526,000	305,470	0.5807	0.537	0.527	0.537	0.527	0.546	568,439	0.5374	-1.69%
2025-02-27	0	0.590	0.590	0.600	0.570	0.590	585,000	340,980	0.5829	0.546	0.546	0.555	0.527	0.546	632,199	0.5394	0.00%
2025-02-26	0	0.590	0.580	0.590	0.580	0.610	758,000	447,140	0.5899	0.546	0.537	0.546	0.537	0.564	819,157	0.5459	0.00%
2025-02-25	0	0.590	0.590	0.600	0.570	0.590	170,835	99,849	0.5845	0.546	0.546	0.555	0.527	0.546	184,618	0.5408	-1.67%
2025-02-24	0	0.600	0.580	0.600	0.580	0.610	1,001,504	592,989	0.5921	0.555	0.537	0.555	0.537	0.564	1,082,308	0.5479	3.45%
2025-02-21	0	0.580	0.570	0.580	0.560	0.580	387,050	220,757	0.5704	0.537	0.527	0.537	0.518	0.537	418,278	0.5278	0.00%
2025-02-20	0	0.580	0.570	0.580	0.560	0.580	221,000	126,330	0.5716	0.537	0.527	0.537	0.518	0.537	238,831	0.5290	1.75%
2025-02-19	0	0.570	0.560	0.570	0.560	0.570	276,000	155,990	0.5652	0.527	0.518	0.527	0.518	0.527	298,268	0.5230	0.00%
2025-02-18	0	0.570	0.560	0.570	0.560	0.570	343,000	192,480	0.5612	0.527	0.518	0.527	0.518	0.527	370,674	0.5193	0.00%
2025-02-17	0	0.570	0.560	0.570	0.550	0.570	233,000	130,590	0.5605	0.527	0.518	0.527	0.509	0.527	251,799	0.5186	1.79%
2025-02-14	0	0.560	0.550	0.560	0.540	0.560	1,192,000	653,190	0.5480	0.518	0.509	0.518	0.500	0.518	1,288,173	0.5071	-1.75%
2025-02-13	0	0.570	0.550	0.560	0.550	0.570	207,000	115,450	0.5577	0.527	0.509	0.518	0.509	0.527	223,701	0.5161	0.00%
2025-02-12	0	0.570	0.550	0.570	0.540	0.570	450,000	246,260	0.5472	0.527	0.509	0.527	0.500	0.527	486,307	0.5064	3.64%
2025-02-11	0	0.550	0.550	0.570	0.540	0.570	590,000	325,560	0.5518	0.509	0.509	0.527	0.500	0.527	637,603	0.5106	-3.51%
2025-02-10	0	0.570	0.560	0.570	0.560	0.580	763,000	431,700	0.5658	0.527	0.518	0.527	0.518	0.537	824,561	0.5236	-1.72%
2025-02-07	0	0.580	0.570	0.580	0.560	0.580	210,000	119,150	0.5674	0.537	0.527	0.537	0.518	0.537	226,943	0.5250	1.75%
2025-02-06	0	0.570	0.570	0.580	0.550	0.570	294,000	164,430	0.5593	0.527	0.527	0.537	0.509	0.527	317,721	0.5175	0.00%
2025-02-05	0	0.570	0.560	0.570	0.550	0.570	1,150,000	646,910	0.5625	0.527	0.518	0.527	0.509	0.527	1,242,785	0.5205	-1.72%
2025-02-04	0	0.580	0.570	0.580	0.550	0.590	790,000	452,050	0.5722	0.537	0.527	0.537	0.509	0.546	853,739	0.5295	0.00%
2025-02-03	0	0.580	0.580	0.590	0.570	0.590	87,000	50,280	0.5779	0.537	0.537	0.546	0.527	0.546	94,019	0.5348	-1.69%
2025-01-28	0	0.590	0.570	0.590	0.570	0.590	161,000	94,390	0.5863	0.546	0.527	0.546	0.527	0.546	173,990	0.5425	0.00%
2025-01-27	0	0.590	0.580	0.590	0.580	0.610	187,000	110,960	0.5934	0.546	0.537	0.546	0.537	0.564	202,088	0.5491	0.00%
2025-01-24	0	0.590	0.560	0.590	0.560	0.630	1,302,000	767,520	0.5895	0.546	0.518	0.546	0.518	0.583	1,407,048	0.5455	-4.84%
2025-01-23	0	0.620	0.610	0.620	0.620	0.630	595,000	369,700	0.6213	0.574	0.564	0.574	0.574	0.583	643,006	0.5750	-3.12%
2025-01-22	0	0.640	0.630	0.640	0.630	0.670	1,999,000	1,292,210	0.6464	0.592	0.583	0.592	0.583	0.620	2,160,284	0.5982	-3.03%
2025-01-21	0	0.660	0.650	0.660	0.630	0.670	2,022,000	1,324,150	0.6549	0.611	0.601	0.611	0.583	0.620	2,185,140	0.6060	4.76%
2025-01-20	0	0.630	0.630	0.640	0.620	0.630	758,000	476,240	0.6283	0.583	0.583	0.592	0.574	0.583	819,157	0.5814	1.61%
2025-01-17	0	0.620	0.620	0.630	0.600	0.630	405,000	250,630	0.6188	0.574	0.574	0.583	0.555	0.583	437,676	0.5726	0.00%
2025-01-16	0	0.620	0.610	0.620	0.610	0.620	984,000	607,080	0.6170	0.574	0.564	0.574	0.564	0.574	1,063,391	0.5709	0.00%
2025-01-15	0	0.620	0.600	0.620	0.580	0.620	1,349,000	811,170	0.6013	0.574	0.555	0.574	0.537	0.574	1,457,840	0.5564	6.90%
2025-01-14	0	0.580	0.580	0.590	0.580	0.600	2,154,000	1,252,210	0.5813	0.537	0.537	0.546	0.537	0.555	2,327,790	0.5379	0.00%
2025-01-13	0	0.580	0.580	0.590	0.570	0.600	1,616,000	938,560	0.5808	0.537	0.537	0.546	0.527	0.555	1,746,383	0.5374	-3.33%
2025-01-10	0	0.600	0.600	0.610	0.580	0.610	1,692,000	1,011,010	0.5975	0.555	0.555	0.564	0.537	0.564	1,828,514	0.5529	1.69%
2025-01-09	0	0.590	0.590	0.600	0.560	0.600	1,892,000	1,113,420	0.5885	0.546	0.546	0.555	0.518	0.555	2,044,651	0.5446	3.51%
2025-01-08	0	0.570	0.560	0.570	0.550	0.580	2,163,000	1,217,620	0.5629	0.527	0.518	0.527	0.509	0.537	2,337,516	0.5209	3.64%
2025-01-07	0	0.550	0.550	0.560	0.540	0.580	2,146,000	1,199,420	0.5589	0.509	0.509	0.518	0.500	0.537	2,319,144	0.5172	-6.78%
2025-01-06	0	0.590	0.570	0.590	0.490	0.600	14,492,400	8,192,764	0.5653	0.546	0.527	0.546	0.453	0.555	15,661,680	0.5231	21.65%
2025-01-03	0	0.485	0.480	0.485	0.475	0.540	2,707,000	1,308,030	0.4832	0.449	0.444	0.449	0.440	0.500	2,925,407	0.4471	2.11%
2025-01-02	0	0.475	0.470	0.475	0.465	0.490	1,814,000	858,245	0.4731	0.440	0.435	0.440	0.430	0.453	1,960,358	0.4378	0.00%
2024-12-31	0	0.475	0.470	0.480	0.460	0.480	395,000	185,790	0.4704	0.440	0.435	0.444	0.426	0.444	426,870	0.4352	2.15%
2024-12-30	0	0.465	0.465	0.470	0.465	0.480	609,000	287,365	0.4719	0.430	0.430	0.435	0.430	0.444	658,136	0.4366	-2.11%
2024-12-27	0	0.475	0.470	0.475	0.440	0.480	6,970,000	3,206,470	0.4600	0.440	0.435	0.440	0.407	0.444	7,532,355	0.4257	10.47%
2024-12-24	0	0.430	0.430	0.435	0.425	0.430	148,000	63,615	0.4298	0.398	0.398	0.403	0.393	0.398	159,941	0.3977	1.18%
2024-12-23	0	0.425	0.425	0.430	0.410	0.435	1,560,000	666,405	0.4272	0.393	0.393	0.398	0.379	0.403	1,685,864	0.3953	0.00%
2024-12-20	0	0.425	0.425	0.435	0.425	0.435	1,222,000	522,240	0.4274	0.393	0.393	0.403	0.393	0.403	1,320,594	0.3955	-1.16%
2024-12-19	0	0.430	0.430	0.435	0.415	0.445	3,049,000	1,327,615	0.4354	0.398	0.398	0.403	0.384	0.412	3,295,000	0.4029	1.18%
2024-12-18	0	0.425	0.410	0.415	0.400	0.425	2,890,000	1,200,080	0.4153	0.393	0.379	0.384	0.370	0.393	3,123,172	0.3843	7.59%
2024-12-17	0	0.395	0.395	0.405	0.385	0.420	1,751,388	691,169	0.3946	0.366	0.366	0.375	0.356	0.389	1,892,694	0.3652	-4.82%
2024-12-16	0	0.415	0.405	0.410	0.390	0.475	17,172,000	7,686,340	0.4476	0.384	0.375	0.379	0.361	0.440	18,557,476	0.4142	0.00%
2024-12-13	0	0.415	0.410	0.415	0.370	0.440	7,397,000	3,016,455	0.4078	0.384	0.379	0.384	0.342	0.407	7,993,807	0.3773	12.16%
2024-12-12	0	0.370	0.365	0.370	0.365	0.400	4,137,000	1,543,235	0.3730	0.342	0.338	0.342	0.338	0.370	4,470,783	0.3452	-6.33%
2024-12-11	0	0.395	0.390	0.395	0.335	0.400	27,786,250	9,974,632	0.3590	0.366	0.361	0.366	0.310	0.370	30,028,108	0.3322	16.18%
2024-12-10	0	0.340	0.335	0.340	0.335	0.370	7,116,000	2,491,950	0.3502	0.315	0.310	0.315	0.310	0.342	7,690,135	0.3240	-5.56%
2024-12-09	0	0.360	0.360	0.365	0.350	0.375	2,911,000	1,042,430	0.3581	0.333	0.333	0.338	0.324	0.347	3,145,866	0.3314	-1.37%
2024-12-06	0	0.365	0.365	0.370	0.345	0.365	590,000	211,750	0.3589	0.338	0.338	0.342	0.319	0.338	637,603	0.3321	4.29%
2024-12-05	0	0.350	0.345	0.350	0.345	0.370	7,860,000	2,762,960	0.3515	0.324	0.319	0.324	0.319	0.342	8,494,163	0.3253	-2.78%
2024-12-04	0	0.360	0.350	0.360	0.350	0.365	1,992,588	705,954	0.3543	0.333	0.324	0.333	0.324	0.338	2,153,355	0.3278	0.00%
2024-12-03	0	0.360	0.355	0.360	0.350	0.365	4,936,835	1,751,975	0.3549	0.333	0.328	0.333	0.324	0.338	5,335,150	0.3284	-1.37%
2024-12-02	0	0.365	0.355	0.365	0.355	0.375	4,795,000	1,741,325	0.3632	0.338	0.328	0.338	0.328	0.347	5,181,872	0.3360	2.82%
2024-11-29	0	0.355	0.355	0.360	0.355	0.380	4,316,000	1,567,625	0.3632	0.328	0.328	0.333	0.328	0.352	4,664,225	0.3361	-7.79%
2024-11-28	0	0.385	0.385	0.390	0.365	0.390	2,360,000	888,830	0.3766	0.356	0.356	0.361	0.338	0.361	2,550,410	0.3485	-4.94%
2024-11-27	0	0.405	0.390	0.405	0.370	0.410	1,753,000	674,220	0.3846	0.375	0.361	0.375	0.342	0.379	1,894,436	0.3559	6.58%
2024-11-26	0	0.380	0.375	0.380	0.380	0.400	2,830,000	1,094,905	0.3869	0.352	0.347	0.352	0.352	0.370	3,058,331	0.3580	-6.17%
2024-11-25	0	0.405	0.405	0.410	0.400	0.415	1,987,000	808,400	0.4068	0.375	0.375	0.379	0.370	0.384	2,147,316	0.3765	-2.41%
2024-11-22	0	0.415	0.415	0.425	0.405	0.435	2,650,000	1,100,525	0.4153	0.384	0.384	0.393	0.375	0.403	2,863,808	0.3843	-5.68%
2024-11-21	0	0.440	0.435	0.440	0.435	0.470	3,186,000	1,418,885	0.4453	0.407	0.403	0.407	0.403	0.435	3,443,054	0.4121	-5.38%
2024-11-20	0	0.465	0.455	0.465	0.455	0.465	291,000	134,030	0.4606	0.430	0.421	0.430	0.421	0.430	314,479	0.4262	-1.06%
2024-11-19	0	0.470	0.465	0.470	0.450	0.470	517,000	235,420	0.4554	0.435	0.430	0.435	0.416	0.435	558,713	0.4214	2.17%
2024-11-18	0	0.460	0.455	0.460	0.455	0.460	362,000	165,775	0.4579	0.426	0.421	0.426	0.421	0.426	391,207	0.4238	-1.08%
2024-11-15	0	0.465	0.455	0.465	0.455	0.465	22,000	10,140	0.4609	0.430	0.421	0.430	0.421	0.430	23,775	0.4265	1.09%
2024-11-14	0	0.460	0.450	0.460	0.450	0.470	495,000	226,525	0.4576	0.426	0.416	0.426	0.416	0.435	534,938	0.4235	-1.08%
2024-11-13	0	0.465	0.465	0.470	0.460	0.470	232,000	108,275	0.4667	0.430	0.430	0.435	0.426	0.435	250,718	0.4319	-1.06%
2024-11-12	0	0.470	0.465	0.470	0.465	0.480	227,000	106,495	0.4691	0.435	0.430	0.435	0.430	0.444	245,315	0.4341	-2.08%
2024-11-11	0	0.480	0.470	0.480	0.470	0.480	47,000	22,320	0.4749	0.444	0.435	0.444	0.435	0.444	50,792	0.4394	-1.03%
2024-11-08	0	0.485	0.480	0.485	0.480	0.490	282,000	136,495	0.4840	0.449	0.444	0.449	0.444	0.453	304,752	0.4479	-1.02%
2024-11-07	0	0.490	0.480	0.490	0.465	0.490	647,000	311,025	0.4807	0.453	0.444	0.453	0.430	0.453	699,201	0.4448	3.16%
2024-11-06	0	0.475	0.465	0.475	0.465	0.480	362,000	170,210	0.4702	0.440	0.430	0.440	0.430	0.444	391,207	0.4351	1.06%
2024-11-05	0	0.470	0.470	0.475	0.465	0.480	698,000	328,800	0.4711	0.435	0.435	0.440	0.430	0.444	754,316	0.4359	0.00%
2024-11-04	0	0.470	0.465	0.470	0.460	0.470	235,000	108,460	0.4615	0.435	0.430	0.435	0.426	0.435	253,960	0.4271	0.00%
2024-11-01	0	0.470	0.460	0.470	0.460	0.475	311,000	144,920	0.4660	0.435	0.426	0.435	0.426	0.440	336,092	0.4312	-1.05%
2024-10-31	0	0.475	0.470	0.475	0.465	0.480	137,000	64,135	0.4681	0.440	0.435	0.440	0.430	0.444	148,053	0.4332	0.00%
2024-10-30	0	0.475	0.465	0.475	0.465	0.475	76,000	35,780	0.4708	0.440	0.430	0.440	0.430	0.440	82,132	0.4356	-2.06%
2024-10-29	0	0.485	0.475	0.485	0.465	0.490	132,000	63,595	0.4818	0.449	0.440	0.449	0.430	0.453	142,650	0.4458	1.04%
2024-10-28	0	0.480	0.470	0.480	0.470	0.480	245,000	116,550	0.4757	0.444	0.435	0.444	0.435	0.444	264,767	0.4402	1.05%
2024-10-25	0	0.475	0.475	0.480	0.460	0.475	324,000	152,130	0.4695	0.440	0.440	0.444	0.426	0.440	350,141	0.4345	1.06%
2024-10-24	0	0.470	0.455	0.470	0.455	0.470	519,000	237,075	0.4568	0.435	0.421	0.435	0.421	0.435	560,874	0.4227	0.00%
2024-10-23	0	0.470	0.465	0.470	0.455	0.470	359,000	166,590	0.4640	0.435	0.430	0.435	0.421	0.435	387,965	0.4294	3.30%
2024-10-22	0	0.455	0.450	0.455	0.440	0.455	1,050,000	472,080	0.4496	0.421	0.416	0.421	0.407	0.421	1,134,716	0.4160	-1.09%
2024-10-21	0	0.460	0.455	0.460	0.450	0.475	15,315,000	7,095,100	0.4633	0.426	0.421	0.426	0.416	0.440	16,550,649	0.4287	-2.13%
2024-10-18	0	0.470	0.465	0.470	0.470	0.520	5,219,000	2,515,415	0.4820	0.435	0.430	0.435	0.435	0.481	5,640,081	0.4460	-3.09%
2024-10-17	0	0.485	0.480	0.485	0.480	0.500	2,747,000	1,341,935	0.4885	0.449	0.444	0.449	0.444	0.463	2,968,634	0.4520	-3.00%
2024-10-16	0	0.500	0.495	0.500	0.480	0.500	4,095,000	2,003,945	0.4894	0.463	0.458	0.463	0.444	0.463	4,425,394	0.4528	0.00%
2024-10-15	0	0.500	0.485	0.500	0.485	0.510	2,005,000	984,785	0.4912	0.463	0.449	0.463	0.449	0.472	2,166,768	0.4545	0.00%
2024-10-14	0	0.500	0.500	0.520	0.495	0.550	6,639,000	3,411,540	0.5139	0.463	0.463	0.481	0.458	0.509	7,174,650	0.4755	-7.41%
2024-10-10	0	0.540	0.520	0.540	0.520	0.550	7,332,000	3,876,200	0.5287	0.500	0.481	0.500	0.481	0.509	7,923,562	0.4892	1.89%
2024-10-09	0	0.530	0.520	0.530	0.510	0.570	4,175,000	2,254,180	0.5399	0.490	0.481	0.490	0.472	0.527	4,511,849	0.4996	-5.36%
2024-10-08	0	0.560	0.550	0.560	0.550	0.630	7,067,000	4,152,170	0.5875	0.518	0.509	0.518	0.509	0.583	7,637,182	0.5437	-9.68%
2024-10-07	0	0.620	0.620	0.630	0.590	0.640	5,828,000	3,605,250	0.6186	0.574	0.574	0.583	0.546	0.592	6,298,216	0.5724	5.08%
2024-10-04	0	0.590	0.580	0.590	0.570	0.600	13,000,000	7,521,890	0.5786	0.546	0.537	0.546	0.527	0.555	14,048,870	0.5354	0.00%
2024-10-03	0	0.590	0.580	0.590	0.580	0.700	19,264,000	11,697,660	0.6072	0.546	0.537	0.546	0.537	0.648	20,818,263	0.5619	-9.23%
2024-10-02	0	0.650	0.650	0.660	0.620	0.680	35,411,000	22,859,140	0.6455	0.601	0.601	0.611	0.574	0.629	38,268,040	0.5973	6.56%
2024-09-30	0	0.610	0.600	0.610	0.580	0.640	13,986,000	8,366,170	0.5982	0.564	0.555	0.564	0.537	0.592	15,114,422	0.5535	3.39%
2024-09-27	0	0.590	0.590	0.600	0.580	0.650	10,268,000	6,170,480	0.6009	0.546	0.546	0.555	0.537	0.601	11,096,446	0.5561	-6.35%
2024-09-26	0	0.630	0.630	0.640	0.570	0.630	1,830,000	1,119,330	0.6117	0.583	0.583	0.592	0.527	0.583	1,977,649	0.5660	10.53%
2024-09-25	0	0.570	0.550	0.570	0.550	0.600	2,344,000	1,368,650	0.5839	0.527	0.509	0.527	0.509	0.555	2,533,119	0.5403	-3.39%
2024-09-24	0	0.590	0.560	0.590	0.570	0.600	176,000	102,540	0.5826	0.546	0.518	0.546	0.527	0.555	190,200	0.5391	3.51%
2024-09-23	0	0.570	0.570	0.600	0.570	0.660	1,601,000	980,800	0.6126	0.527	0.527	0.555	0.527	0.611	1,730,172	0.5669	3.64%
2024-09-20	0	0.550	0.530	0.550	0.530	0.550	183,000	97,840	0.5346	0.509	0.490	0.509	0.490	0.509	197,765	0.4947	7.84%
2024-09-19	0	0.510	0.510	0.520	0.500	0.520	30,000	15,360	0.5120	0.472	0.472	0.481	0.463	0.481	32,420	0.4738	-1.92%
2024-09-17	0	0.520	0.495	0.520	0.495	0.520	10,000	5,050	0.5050	0.481	0.458	0.481	0.458	0.481	10,807	0.4673	4.00%
2024-09-16	0	0.500	0.495	0.500	0.500	0.500	1,000	500	0.5000	0.463	0.458	0.463	0.463	0.463	1,081	0.4627	0.00%
2024-09-13	0	0.500	0.485	0.500	0.500	0.500	43,000	21,500	0.5000	0.463	0.449	0.463	0.463	0.463	46,469	0.4627	0.00%
2024-09-12	0	0.500	0.500	0.520	0.495	0.520	38,000	19,185	0.5049	0.463	0.463	0.481	0.458	0.481	41,066	0.4672	0.00%
2024-09-11	0	0.500	0.500	0.520	0.495	0.500	869,000	431,155	0.4962	0.463	0.463	0.481	0.458	0.463	939,113	0.4591	1.01%
2024-09-10	0	0.495	0.490	0.500	0.490	0.500	1,494,000	740,615	0.4957	0.458	0.453	0.463	0.453	0.463	1,614,539	0.4587	2.06%
2024-09-09	0	0.485	0.485	0.510	0.475	0.500	293,000	145,100	0.4952	0.449	0.449	0.472	0.440	0.463	316,640	0.4582	-3.00%
2024-09-05	0	0.500	0.485	0.510	-	-	0	0	-	0.463	0.449	0.472	-	-	0	-	0.00%
2024-09-04	0	0.500	0.490	0.510	0.490	0.500	102,000	50,760	0.4976	0.463	0.453	0.472	0.453	0.463	110,230	0.4605	-1.96%
2024-09-03	0	0.510	0.500	0.530	0.500	0.520	131,000	67,680	0.5166	0.472	0.463	0.490	0.463	0.481	141,569	0.4781	0.00%
2024-09-02	0	0.510	0.490	0.520	-	-	0	0	-	0.472	0.453	0.481	-	-	0	-	0.00%
2024-08-30	0	0.510	0.510	0.520	0.475	0.530	504,788	258,574	0.5122	0.472	0.472	0.481	0.440	0.490	545,515	0.4740	5.15%
2024-08-29	0	0.485	0.475	0.485	0.465	0.490	559,000	268,060	0.4795	0.449	0.440	0.449	0.430	0.453	604,101	0.4437	3.19%
2024-08-28	0	0.470	0.460	0.475	0.465	0.485	157,000	73,430	0.4677	0.435	0.426	0.440	0.430	0.449	169,667	0.4328	-2.08%
2024-08-27	0	0.480	0.480	0.490	0.475	0.495	647,000	316,330	0.4889	0.444	0.444	0.453	0.440	0.458	699,201	0.4524	0.00%
2024-08-26	0	0.480	0.460	0.480	0.475	0.485	22,000	10,510	0.4777	0.444	0.426	0.444	0.440	0.449	23,775	0.4421	1.05%
2024-08-23	0	0.475	0.460	0.475	0.435	0.475	43,000	19,980	0.4647	0.440	0.426	0.440	0.403	0.440	46,469	0.4300	1.06%
2024-08-22	0	0.470	0.480	0.490	0.470	0.495	488,000	236,880	0.4854	0.435	0.444	0.453	0.435	0.458	527,373	0.4492	-4.08%
2024-08-21	0	0.490	0.490	0.500	0.490	0.510	59,000	29,255	0.4958	0.453	0.453	0.463	0.453	0.472	63,760	0.4588	0.00%
2024-08-20	0	0.490	0.485	0.500	0.485	0.490	197,000	96,470	0.4897	0.453	0.449	0.463	0.449	0.453	212,894	0.4531	-1.01%
2024-08-19	0	0.495	0.490	0.495	0.485	0.510	20,000	9,935	0.4968	0.458	0.453	0.458	0.449	0.472	21,614	0.4597	1.02%
2024-08-16	0	0.490	0.490	0.495	0.460	0.495	1,100,000	531,470	0.4832	0.453	0.453	0.458	0.426	0.458	1,188,751	0.4471	6.52%
2024-08-15	0	0.460	0.455	0.460	0.455	0.460	30,000	13,745	0.4582	0.426	0.421	0.426	0.421	0.426	32,420	0.4240	0.00%
2024-08-14	0	0.460	0.455	0.475	0.450	0.475	175,000	82,775	0.4730	0.426	0.421	0.440	0.416	0.440	189,119	0.4377	0.00%
2024-08-13	0	0.460	0.450	0.460	0.450	0.460	32,000	14,525	0.4539	0.426	0.416	0.426	0.416	0.426	34,582	0.4200	-2.13%
2024-08-12	0	0.470	0.465	0.470	0.460	0.480	67,000	31,260	0.4666	0.435	0.430	0.435	0.426	0.444	72,406	0.4317	1.08%
2024-08-09	0	0.465	0.465	0.470	0.465	0.475	276,000	128,570	0.4658	0.430	0.430	0.435	0.430	0.440	298,268	0.4311	0.00%
2024-08-08	0	0.465	0.465	0.480	0.460	0.480	332,000	154,550	0.4655	0.430	0.430	0.444	0.426	0.444	358,787	0.4308	-1.06%
2024-08-07	0	0.470	0.465	0.470	0.460	0.475	775,000	360,815	0.4656	0.435	0.430	0.435	0.426	0.440	837,529	0.4308	-1.05%
2024-08-06	0	0.475	0.460	0.475	0.470	0.475	243,000	115,320	0.4746	0.440	0.426	0.440	0.435	0.440	262,606	0.4391	1.06%
2024-08-05	0	0.470	0.460	0.475	0.460	0.485	152,000	72,055	0.4740	0.435	0.426	0.440	0.426	0.449	164,264	0.4387	-1.05%
2024-08-02	0	0.475	0.470	0.475	0.470	0.480	198,000	94,080	0.4752	0.440	0.435	0.440	0.435	0.444	213,975	0.4397	-1.04%
2024-08-01	0	0.480	0.480	0.490	0.475	0.500	129,000	63,335	0.4910	0.444	0.444	0.453	0.440	0.463	139,408	0.4543	-2.04%
2024-07-31	0	0.490	0.485	0.495	0.485	0.495	54,000	26,230	0.4857	0.453	0.449	0.458	0.449	0.458	58,357	0.4495	2.08%
2024-07-30	0	0.480	0.480	0.495	0.480	0.500	411,000	198,280	0.4824	0.444	0.444	0.458	0.444	0.463	444,160	0.4464	-4.00%
2024-07-29	0	0.500	0.490	0.500	0.500	0.520	88,000	44,240	0.5027	0.463	0.453	0.463	0.463	0.481	95,100	0.4652	-1.96%
2024-07-26	0	0.510	0.510	0.520	0.510	0.530	143,000	73,350	0.5129	0.472	0.472	0.481	0.472	0.490	154,538	0.4746	-1.92%
2024-07-25	0	0.520	0.510	0.530	0.520	0.540	69,000	36,230	0.5251	0.481	0.472	0.490	0.481	0.500	74,567	0.4859	0.00%
2024-07-24	0	0.520	0.520	0.540	0.520	0.530	1,038,000	550,110	0.5300	0.481	0.481	0.500	0.481	0.490	1,121,748	0.4904	-5.45%
2024-07-23	0	0.550	0.540	0.550	0.540	0.550	95,000	51,310	0.5401	0.509	0.500	0.509	0.500	0.509	102,665	0.4998	0.00%
2024-07-22	0	0.550	0.550	0.560	0.540	0.560	25,000	13,670	0.5468	0.509	0.509	0.518	0.500	0.518	27,017	0.5060	0.00%
2024-07-19	0	0.550	0.540	0.550	0.540	0.550	89,000	48,740	0.5476	0.509	0.500	0.509	0.500	0.509	96,181	0.5068	-1.79%
2024-07-18	0	0.560	0.550	0.560	0.550	0.560	79,000	43,470	0.5503	0.518	0.509	0.518	0.509	0.518	85,374	0.5092	0.00%
2024-07-17	0	0.560	0.560	0.570	0.550	0.570	133,000	74,300	0.5586	0.518	0.518	0.527	0.509	0.527	143,731	0.5169	-1.75%
2024-07-16	0	0.570	0.550	0.570	0.550	0.570	40,000	22,290	0.5573	0.527	0.509	0.527	0.509	0.527	43,227	0.5156	3.64%
2024-07-15	0	0.550	0.540	0.560	0.540	0.560	16,000	8,800	0.5500	0.509	0.500	0.518	0.500	0.518	17,291	0.5089	-1.79%
2024-07-12	0	0.560	0.560	0.580	0.560	0.580	290,000	164,770	0.5682	0.518	0.518	0.537	0.518	0.537	313,398	0.5258	1.82%
2024-07-11	0	0.550	0.540	0.550	0.530	0.560	653,000	353,790	0.5418	0.509	0.500	0.509	0.490	0.518	705,686	0.5013	0.00%
2024-07-10	0	0.550	0.520	0.550	0.550	0.570	148,000	82,340	0.5564	0.509	0.481	0.509	0.509	0.527	159,941	0.5148	-1.79%
2024-07-09	0	0.560	0.550	0.560	0.550	0.570	40,000	22,220	0.5555	0.518	0.509	0.518	0.509	0.527	43,227	0.5140	-1.75%
2024-07-08	0	0.570	0.550	0.570	0.560	0.570	85,000	48,100	0.5659	0.527	0.509	0.527	0.518	0.527	91,858	0.5236	0.00%
2024-07-05	0	0.570	0.550	0.580	0.550	0.570	51,000	28,460	0.5580	0.527	0.509	0.537	0.509	0.527	55,115	0.5164	1.79%
2024-07-04	0	0.560	0.560	0.570	0.560	0.580	81,000	46,390	0.5727	0.518	0.518	0.527	0.518	0.537	87,535	0.5300	-5.08%
2024-07-03	0	0.590	0.580	0.590	0.570	0.600	200,794	117,228	0.5838	0.546	0.537	0.546	0.527	0.555	216,995	0.5402	5.36%
2024-07-02	0	0.560	0.550	0.560	0.560	0.590	68,000	38,410	0.5649	0.518	0.509	0.518	0.518	0.546	73,486	0.5227	-3.45%
2024-06-28	0	0.580	0.580	0.610	0.570	0.600	85,000	49,000	0.5765	0.537	0.537	0.564	0.527	0.555	91,858	0.5334	0.00%
2024-06-27	0	0.580	0.580	0.590	0.580	0.610	118,000	70,360	0.5963	0.537	0.537	0.546	0.537	0.564	127,521	0.5518	-3.33%
2024-06-26	0	0.600	0.600	0.610	0.570	0.600	25,000	14,810	0.5924	0.555	0.555	0.564	0.527	0.555	27,017	0.5482	1.69%
2024-06-25	0	0.590	0.590	0.600	0.580	0.610	407,000	243,050	0.5972	0.546	0.546	0.555	0.537	0.564	439,838	0.5526	1.72%
2024-06-24	0	0.580	0.570	0.580	0.580	0.590	180,000	104,860	0.5826	0.537	0.527	0.537	0.537	0.546	194,523	0.5391	1.75%
2024-06-21	0	0.570	0.570	0.580	0.570	0.580	83,000	48,080	0.5793	0.527	0.527	0.537	0.527	0.537	89,697	0.5360	-1.72%
2024-06-20	0	0.580	0.570	0.590	0.570	0.590	188,000	110,020	0.5852	0.537	0.527	0.546	0.527	0.546	203,168	0.5415	-1.69%
2024-06-19	0	0.590	0.580	0.590	0.570	0.600	31,000	18,140	0.5852	0.546	0.537	0.546	0.527	0.555	33,501	0.5415	0.00%
2024-06-18	0	0.590	0.590	0.630	0.590	0.590	2,000	1,180	0.5900	0.546	0.546	0.583	0.546	0.546	2,161	0.5460	1.72%
2024-06-17	0	0.580	0.580	0.600	0.580	0.620	16,000	9,340	0.5838	0.537	0.537	0.555	0.537	0.574	17,291	0.5402	-1.69%
2024-06-14	0	0.590	0.580	0.590	-	-	0	0	-	0.546	0.537	0.546	-	-	0	-	0.00%
2024-06-13	0	0.590	0.570	0.590	0.580	0.610	453,070	265,269	0.5855	0.546	0.527	0.546	0.537	0.564	489,625	0.5418	0.00%
2024-06-12	0	0.590	0.590	0.600	0.590	0.610	120,000	71,080	0.5923	0.546	0.546	0.555	0.546	0.564	129,682	0.5481	-4.84%
2024-06-11	0	0.620	0.600	0.640	0.590	0.620	37,000	21,960	0.5935	0.574	0.555	0.592	0.546	0.574	39,985	0.5492	1.64%
2024-06-07	0	0.610	0.600	0.620	-	-	0	0	-	0.564	0.555	0.574	-	-	0	-	0.00%
2024-06-06	0	0.610	0.600	0.640	0.600	0.620	339,000	205,030	0.6048	0.564	0.555	0.592	0.555	0.574	366,351	0.5597	-3.17%
2024-06-05	0	0.630	0.630	0.640	0.600	0.650	1,506,000	934,650	0.6206	0.583	0.583	0.592	0.555	0.601	1,627,508	0.5743	-1.56%
2024-06-04	0	0.640	0.620	0.640	0.620	0.670	192,000	123,450	0.6430	0.592	0.574	0.592	0.574	0.620	207,491	0.5950	4.92%
2024-06-03	0	0.610	0.610	0.620	0.600	0.620	612,000	372,300	0.6083	0.564	0.564	0.574	0.555	0.574	661,378	0.5629	-1.61%
2024-05-31	0	0.620	0.600	0.620	0.600	0.660	297,000	186,860	0.6292	0.574	0.555	0.574	0.555	0.611	320,963	0.5822	1.64%
2024-05-30	0	0.610	0.600	0.620	0.590	0.630	194,011	117,186	0.6040	0.564	0.555	0.574	0.546	0.583	209,664	0.5589	1.67%
2024-05-29	0	0.600	0.600	0.610	0.600	0.660	298,000	186,890	0.6271	0.555	0.555	0.564	0.555	0.611	322,043	0.5803	-4.76%
2024-05-28	0	0.630	0.630	0.640	0.620	0.660	168,000	107,270	0.6385	0.583	0.583	0.592	0.574	0.611	181,555	0.5908	-3.08%
2024-05-27	0	0.650	0.630	0.650	-	-	0	0	-	0.601	0.583	0.601	-	-	0	-	0.00%
2024-05-24	0	0.650	0.630	0.650	0.630	0.690	506,000	330,590	0.6533	0.601	0.583	0.601	0.583	0.638	546,825	0.6046	-2.99%
2024-05-23	0	0.670	0.660	0.680	0.670	0.700	676,000	459,920	0.6804	0.620	0.611	0.629	0.620	0.648	730,541	0.6296	-5.63%
2024-05-22	0	0.710	0.710	0.730	0.650	0.770	1,443,000	1,035,300	0.7175	0.657	0.657	0.675	0.601	0.713	1,559,425	0.6639	1.43%
2024-05-21	0	0.700	0.700	0.710	0.690	0.720	327,000	229,980	0.7033	0.648	0.648	0.657	0.638	0.666	353,383	0.6508	-5.41%
2024-05-20	0	0.740	0.730	0.740	0.710	0.790	1,567,040	1,178,118	0.7518	0.685	0.675	0.685	0.657	0.731	1,693,472	0.6957	1.37%
2024-05-17	0	0.730	0.710	0.730	0.610	0.730	5,678,000	3,886,490	0.6845	0.675	0.657	0.675	0.564	0.675	6,136,114	0.6334	19.67%
2024-05-16	0	0.610	0.610	0.620	0.590	0.680	9,169,000	5,790,320	0.6315	0.564	0.564	0.574	0.546	0.629	9,908,776	0.5844	8.93%
2024-05-14	0	0.560	0.560	0.570	0.560	0.640	2,788,000	1,640,550	0.5884	0.518	0.518	0.527	0.518	0.592	3,012,942	0.5445	-9.68%
2024-05-13	0	0.620	0.610	0.620	0.520	0.640	6,158,000	3,640,030	0.5911	0.574	0.564	0.574	0.481	0.592	6,654,841	0.5470	21.57%
2024-05-10	0	0.510	0.500	0.510	0.480	0.520	3,194,000	1,623,605	0.5083	0.472	0.463	0.472	0.444	0.481	3,451,699	0.4704	4.08%
2024-05-09	0	0.490	0.475	0.490	0.455	0.490	276,000	131,345	0.4759	0.453	0.440	0.453	0.421	0.453	298,268	0.4404	2.08%
2024-05-08	0	0.480	0.470	0.480	0.470	0.500	394,000	189,480	0.4809	0.444	0.435	0.444	0.435	0.463	425,789	0.4450	-2.04%
2024-05-07	0	0.490	0.490	0.500	0.490	0.500	942,000	469,270	0.4982	0.453	0.453	0.463	0.453	0.463	1,018,003	0.4610	2.08%
2024-05-06	0	0.480	0.480	0.485	0.465	0.495	711,000	346,285	0.4870	0.444	0.444	0.449	0.430	0.458	768,365	0.4507	-4.00%
2024-05-03	0	0.500	0.485	0.500	0.465	0.500	479,000	236,275	0.4933	0.463	0.449	0.463	0.430	0.463	517,647	0.4564	2.04%
2024-05-02	0	0.490	0.480	0.490	0.455	0.490	311,000	148,420	0.4772	0.453	0.444	0.453	0.421	0.453	336,092	0.4416	5.38%
2024-04-30	0	0.465	0.465	0.480	0.460	0.480	323,000	151,090	0.4678	0.430	0.430	0.444	0.426	0.444	349,060	0.4328	-3.12%
2024-04-29	0	0.480	0.480	0.485	0.450	0.495	878,000	420,655	0.4791	0.444	0.444	0.449	0.416	0.458	948,839	0.4433	6.67%
2024-04-26	0	0.450	0.445	0.450	0.430	0.450	1,167,000	512,960	0.4396	0.416	0.412	0.416	0.398	0.416	1,261,156	0.4067	2.27%
2024-04-25	0	0.440	0.435	0.440	0.435	0.445	110,000	48,395	0.4400	0.407	0.403	0.407	0.403	0.412	118,875	0.4071	0.00%
2024-04-24	0	0.440	0.435	0.440	0.430	0.445	145,000	62,920	0.4339	0.407	0.403	0.407	0.398	0.412	156,699	0.4015	1.15%
2024-04-23	0	0.435	0.430	0.435	0.430	0.435	76,000	32,845	0.4322	0.403	0.398	0.403	0.398	0.403	82,132	0.3999	0.00%
2024-04-22	0	0.435	0.435	0.440	0.430	0.440	324,000	140,840	0.4347	0.403	0.403	0.407	0.398	0.407	350,141	0.4022	1.16%
2024-04-19	0	0.430	0.420	0.435	0.420	0.430	73,000	31,255	0.4282	0.398	0.389	0.403	0.389	0.398	78,890	0.3962	-1.15%
2024-04-18	0	0.435	0.430	0.435	0.430	0.435	42,000	18,075	0.4304	0.403	0.398	0.403	0.398	0.403	45,389	0.3982	1.16%
2024-04-17	0	0.430	0.430	0.435	0.425	0.440	245,000	105,300	0.4298	0.398	0.398	0.403	0.393	0.407	264,767	0.3977	0.00%
2024-04-16	0	0.430	0.425	0.430	0.420	0.440	383,000	166,530	0.4348	0.398	0.393	0.398	0.389	0.407	413,901	0.4023	-3.37%
2024-04-15	0	0.445	0.435	0.445	0.435	0.445	42,000	18,300	0.4357	0.412	0.403	0.412	0.403	0.412	45,389	0.4032	1.14%
2024-04-12	0	0.440	0.435	0.440	0.430	0.445	372,000	162,330	0.4364	0.407	0.403	0.407	0.398	0.412	402,014	0.4038	1.15%
2024-04-11	0	0.435	0.430	0.435	0.430	0.435	588,000	254,045	0.4320	0.403	0.398	0.403	0.398	0.403	635,441	0.3998	0.00%
2024-04-10	0	0.435	0.430	0.435	0.425	0.435	153,000	66,060	0.4318	0.403	0.398	0.403	0.393	0.403	165,344	0.3995	2.35%
2024-04-09	0	0.425	0.430	0.435	0.425	0.430	770,000	328,830	0.4271	0.393	0.398	0.403	0.393	0.398	832,125	0.3952	0.00%
2024-04-08	0	0.425	0.415	0.425	0.410	0.425	307,000	128,585	0.4188	0.393	0.384	0.393	0.379	0.393	331,769	0.3876	0.00%
2024-04-05	0	0.425	0.405	0.425	0.405	0.425	176,000	72,690	0.4130	0.393	0.375	0.393	0.375	0.393	190,200	0.3822	0.00%
2024-04-03	0	0.425	0.410	0.425	0.405	0.430	167,000	70,640	0.4230	0.393	0.379	0.393	0.375	0.398	180,474	0.3914	0.00%
2024-04-02	0	0.425	0.410	0.425	0.410	0.460	937,000	406,905	0.4343	0.393	0.379	0.393	0.379	0.426	1,012,599	0.4018	3.66%
2024-03-28	0	0.410	0.405	0.410	0.400	0.450	2,535,000	1,043,090	0.4115	0.379	0.375	0.379	0.370	0.416	2,739,530	0.3808	-6.82%
2024-03-27	0	0.440	0.435	0.440	0.430	0.450	982,000	439,400	0.4475	0.407	0.403	0.407	0.398	0.416	1,061,230	0.4140	-1.12%
2024-03-26	0	0.445	0.440	0.445	0.440	0.450	155,000	68,750	0.4435	0.412	0.407	0.412	0.407	0.416	167,506	0.4104	0.00%
2024-03-25	0	0.445	0.435	0.445	0.430	0.445	223,000	97,550	0.4374	0.412	0.403	0.412	0.398	0.412	240,992	0.4048	1.14%
2024-03-22	0	0.440	0.430	0.440	0.430	0.445	82,000	35,635	0.4346	0.407	0.398	0.407	0.398	0.412	88,616	0.4021	0.00%
2024-03-21	0	0.440	0.440	0.445	0.425	0.445	169,000	74,225	0.4392	0.407	0.407	0.412	0.393	0.412	182,635	0.4064	-1.12%
2024-03-20	0	0.445	0.430	0.440	0.425	0.445	50,000	21,845	0.4369	0.412	0.398	0.407	0.393	0.412	54,034	0.4043	2.30%
2024-03-19	0	0.435	0.425	0.435	0.420	0.435	180,000	76,945	0.4275	0.403	0.393	0.403	0.389	0.403	194,523	0.3956	-1.14%
2024-03-18	0	0.440	0.425	0.440	0.425	0.440	68,000	29,145	0.4286	0.407	0.393	0.407	0.393	0.407	73,486	0.3966	0.00%
2024-03-15	0	0.440	0.425	0.450	0.415	0.440	210,000	88,700	0.4224	0.407	0.393	0.416	0.384	0.407	226,943	0.3908	2.33%
2024-03-14	0	0.430	0.430	0.450	0.425	0.435	89,000	38,205	0.4293	0.398	0.398	0.416	0.393	0.403	96,181	0.3972	2.38%
2024-03-13	0	0.420	0.420	0.460	0.420	0.445	113,000	47,940	0.4242	0.389	0.389	0.426	0.389	0.412	122,117	0.3926	-6.67%
2024-03-12	0	0.450	0.430	0.450	0.425	0.450	236,000	103,495	0.4385	0.416	0.398	0.416	0.393	0.416	255,041	0.4058	2.27%
2024-03-11	0	0.440	0.420	0.445	0.420	0.445	98,000	42,645	0.4352	0.407	0.389	0.412	0.389	0.412	105,907	0.4027	3.53%
2024-03-08	0	0.425	0.425	0.445	0.420	0.445	259,976	111,405	0.4285	0.393	0.393	0.412	0.389	0.412	280,951	0.3965	-3.41%
2024-03-07	0	0.440	0.425	0.445	0.420	0.445	247,153	105,443	0.4266	0.407	0.393	0.412	0.389	0.412	267,094	0.3948	0.00%
2024-03-06	0	0.440	0.440	0.445	0.430	0.450	318,000	138,655	0.4360	0.407	0.407	0.412	0.398	0.416	343,657	0.4035	2.33%
2024-03-05	0	0.430	0.430	0.440	0.425	0.450	168,000	72,785	0.4332	0.398	0.398	0.407	0.393	0.416	181,555	0.4009	-2.27%
2024-03-04	0	0.440	0.435	0.440	0.440	0.455	406,000	180,140	0.4437	0.407	0.403	0.407	0.407	0.421	438,757	0.4106	-4.35%
2024-03-01	0	0.460	0.450	0.460	0.445	0.460	232,000	104,167	0.4490	0.426	0.416	0.426	0.412	0.426	250,718	0.4155	-1.08%
2024-02-29	0	0.465	0.450	0.465	0.440	0.465	1,032,000	460,690	0.4464	0.430	0.416	0.430	0.407	0.430	1,115,264	0.4131	-2.11%
2024-02-28	0	0.475	0.450	0.475	0.450	0.475	210,000	96,480	0.4594	0.440	0.416	0.440	0.416	0.440	226,943	0.4251	0.00%
2024-02-27	0	0.475	0.455	0.480	0.450	0.490	285,011	131,254	0.4605	0.440	0.421	0.444	0.416	0.453	308,006	0.4261	4.40%
2024-02-26	0	0.455	0.455	0.460	0.435	0.475	1,549,000	698,765	0.4511	0.421	0.421	0.426	0.403	0.440	1,673,977	0.4174	1.11%
2024-02-23	0	0.450	0.445	0.450	0.435	0.450	438,000	195,455	0.4462	0.416	0.412	0.416	0.403	0.416	473,339	0.4129	0.00%
2024-02-22	0	0.450	0.435	0.450	0.430	0.450	2,557,000	1,128,055	0.4412	0.416	0.403	0.416	0.398	0.416	2,763,305	0.4082	-3.23%
2024-02-21	0	0.465	0.445	0.465	0.440	0.485	2,456,000	1,118,065	0.4552	0.430	0.412	0.430	0.407	0.449	2,654,156	0.4213	-1.06%
2024-02-20	0	0.470	0.465	0.470	0.435	0.470	274,000	126,710	0.4624	0.435	0.430	0.435	0.403	0.435	296,107	0.4279	4.44%
2024-02-19	0	0.450	0.450	0.460	0.450	0.460	81,000	36,805	0.4544	0.416	0.416	0.426	0.416	0.426	87,535	0.4205	-4.26%
2024-02-16	0	0.470	0.460	0.470	0.450	0.470	173,000	79,560	0.4599	0.435	0.426	0.435	0.416	0.435	186,958	0.4256	4.44%
2024-02-15	0	0.450	0.445	0.455	0.430	0.450	71,000	31,420	0.4425	0.416	0.412	0.421	0.398	0.416	76,728	0.4095	1.12%
2024-02-14	0	0.445	0.450	0.460	0.425	0.435	18,000	7,820	0.4344	0.412	0.416	0.426	0.393	0.403	19,452	0.4020	-3.26%
2024-02-09	0	0.460	0.420	0.470	0.455	0.460	7,000	3,205	0.4579	0.426	0.389	0.435	0.421	0.426	7,565	0.4237	1.10%
2024-02-08	0	0.455	0.435	0.460	0.435	0.455	5,000	2,195	0.4390	0.421	0.403	0.426	0.403	0.421	5,403	0.4062	-1.09%
2024-02-07	0	0.460	0.435	0.465	0.445	0.470	24,000	10,960	0.4567	0.426	0.403	0.430	0.412	0.435	25,936	0.4226	1.10%
2024-02-06	0	0.455	0.455	0.460	0.420	0.455	136,000	61,305	0.4508	0.421	0.421	0.426	0.389	0.421	146,973	0.4171	0.00%
2024-02-05	0	0.455	0.425	0.455	0.425	0.455	2,000	880	0.4400	0.421	0.393	0.421	0.393	0.421	2,161	0.4072	-2.15%
2024-02-02	0	0.465	0.425	0.470	0.420	0.465	77,000	34,260	0.4449	0.430	0.393	0.435	0.389	0.430	83,213	0.4117	3.33%
2024-02-01	0	0.450	0.420	0.450	0.450	0.450	1,000	450	0.4500	0.416	0.389	0.416	0.416	0.416	1,081	0.4164	0.00%
2024-01-31	0	0.450	0.415	0.455	0.410	0.455	76,000	32,085	0.4222	0.416	0.384	0.421	0.379	0.421	82,132	0.3907	4.65%
2024-01-30	0	0.430	0.430	0.460	0.420	0.460	26,000	11,000	0.4231	0.398	0.398	0.426	0.389	0.426	28,098	0.3915	-6.52%
2024-01-29	0	0.460	0.450	0.460	0.450	0.470	59,000	27,200	0.4610	0.426	0.416	0.426	0.416	0.435	63,760	0.4266	-2.13%
2024-01-26	0	0.470	0.445	0.470	-	-	0	0	-	0.435	0.412	0.435	-	-	0	-	0.00%
2024-01-25	0	0.470	0.465	0.470	0.435	0.470	722,000	333,820	0.4624	0.435	0.430	0.435	0.403	0.435	780,253	0.4278	8.05%
2024-01-24	0	0.435	0.420	0.435	0.420	0.435	32,000	13,570	0.4241	0.403	0.389	0.403	0.389	0.403	34,582	0.3924	2.35%
2024-01-23	0	0.425	0.425	0.440	0.410	0.425	42,000	17,415	0.4146	0.393	0.393	0.407	0.379	0.393	45,389	0.3837	3.66%
2024-01-22	0	0.410	0.385	0.410	0.385	0.410	528,500	207,750	0.3931	0.379	0.356	0.379	0.356	0.379	571,141	0.3637	-2.38%
2024-01-19	0	0.420	0.405	0.420	0.405	0.430	96,000	40,455	0.4214	0.389	0.375	0.389	0.375	0.398	103,745	0.3899	-2.33%
2024-01-18	0	0.430	0.430	0.435	0.420	0.465	315,000	136,295	0.4327	0.398	0.398	0.403	0.389	0.430	340,415	0.4004	-2.27%
2024-01-17	0	0.440	0.435	0.455	0.435	0.440	177,000	77,525	0.4380	0.407	0.403	0.421	0.403	0.407	191,281	0.4053	-4.35%
2024-01-16	0	0.460	0.440	0.460	0.440	0.460	145,500	65,645	0.4512	0.426	0.407	0.426	0.407	0.426	157,239	0.4175	-1.08%
2024-01-15	0	0.465	0.455	0.465	0.450	0.465	324,000	145,870	0.4502	0.430	0.421	0.430	0.416	0.430	350,141	0.4166	1.09%
2024-01-12	0	0.460	0.460	0.465	0.460	0.460	5,000	2,300	0.4600	0.426	0.426	0.430	0.426	0.426	5,403	0.4257	0.00%
2024-01-11	0	0.460	0.475	0.485	0.455	0.470	81,000	37,475	0.4627	0.426	0.440	0.449	0.421	0.435	87,535	0.4281	-2.13%
2024-01-10	0	0.470	0.460	0.470	0.460	0.470	35,000	16,125	0.4607	0.435	0.426	0.435	0.426	0.435	37,824	0.4263	-1.05%
2024-01-09	0	0.475	0.460	0.475	0.450	0.475	13,900	6,332	0.4555	0.440	0.426	0.440	0.416	0.440	15,021	0.4215	2.15%
2024-01-08	0	0.465	0.460	0.470	0.450	0.470	33,000	15,070	0.4567	0.430	0.426	0.435	0.416	0.435	35,663	0.4226	0.00%
2024-01-05	0	0.465	0.465	0.470	0.450	0.475	212,000	97,705	0.4609	0.430	0.430	0.435	0.416	0.440	229,105	0.4265	-3.12%
2024-01-04	0	0.480	0.465	0.480	0.465	0.480	121,000	56,440	0.4664	0.444	0.430	0.444	0.430	0.444	130,763	0.4316	1.05%
2024-01-03	0	0.475	0.475	0.480	0.475	0.480	63,000	30,040	0.4768	0.440	0.440	0.444	0.440	0.444	68,083	0.4412	0.00%
2024-01-02	0	0.475	0.475	0.480	0.470	0.475	72,000	33,960	0.4717	0.440	0.440	0.444	0.435	0.440	77,809	0.4365	-1.04%
2023-12-29	0	0.480	0.475	0.480	0.475	0.480	33,000	15,820	0.4794	0.444	0.440	0.444	0.440	0.444	35,663	0.4436	0.00%
2023-12-28	0	0.480	0.460	0.485	0.455	0.485	431,188	205,219	0.4759	0.444	0.426	0.449	0.421	0.449	465,977	0.4404	3.23%
2023-12-27	0	0.465	0.450	0.465	0.455	0.470	346,000	161,595	0.4670	0.430	0.416	0.430	0.421	0.435	373,916	0.4322	-1.06%
2023-12-22	0	0.470	0.455	0.470	0.455	0.470	107,000	49,150	0.4593	0.435	0.421	0.435	0.421	0.435	115,633	0.4251	-1.05%
2023-12-21	0	0.475	0.475	0.480	0.440	0.475	710,000	336,235	0.4736	0.440	0.440	0.444	0.407	0.440	767,284	0.4382	5.56%
2023-12-20	0	0.450	0.435	0.440	0.450	0.470	588,000	268,205	0.4561	0.416	0.403	0.407	0.416	0.435	635,441	0.4221	-3.23%
2023-12-19	0	0.465	0.460	0.465	0.460	0.470	122,000	56,855	0.4660	0.430	0.426	0.430	0.426	0.435	131,843	0.4312	-3.12%
2023-12-18	0	0.480	0.470	0.480	0.470	0.480	234,000	111,290	0.4756	0.444	0.435	0.444	0.435	0.444	252,880	0.4401	0.00%
2023-12-15	0	0.480	0.470	0.480	0.470	0.490	208,565	101,217	0.4853	0.444	0.435	0.444	0.435	0.453	225,392	0.4491	5.49%
2023-12-14	0	0.455	0.450	0.465	0.450	0.465	71,000	32,530	0.4582	0.421	0.416	0.430	0.416	0.430	76,728	0.4240	-1.09%
2023-12-13	0	0.460	0.445	0.465	0.465	0.475	71,000	33,685	0.4744	0.426	0.412	0.430	0.430	0.440	76,728	0.4390	-3.16%
2023-12-12	0	0.475	0.475	0.485	0.450	0.480	142,000	66,655	0.4694	0.440	0.440	0.449	0.416	0.444	153,457	0.4344	5.56%
2023-12-11	0	0.450	0.450	0.460	0.440	0.455	234,000	104,760	0.4477	0.416	0.416	0.426	0.407	0.421	252,880	0.4143	-2.17%
2023-12-08	0	0.460	0.460	0.470	0.460	0.475	180,000	83,815	0.4656	0.426	0.426	0.435	0.426	0.440	194,523	0.4309	-2.13%
2023-12-07	0	0.470	0.470	0.475	0.470	0.495	626,000	298,540	0.4769	0.435	0.435	0.440	0.435	0.458	676,507	0.4413	-6.00%
2023-12-06	0	0.500	0.480	0.500	0.480	0.500	136,000	65,780	0.4837	0.463	0.444	0.463	0.444	0.463	146,973	0.4476	1.01%
2023-12-05	0	0.495	0.475	0.495	0.475	0.495	224,000	106,845	0.4770	0.458	0.440	0.458	0.440	0.458	242,073	0.4414	-1.00%
2023-12-04	0	0.500	0.475	0.500	0.470	0.510	362,000	177,235	0.4896	0.463	0.440	0.463	0.435	0.472	391,207	0.4530	-1.96%
2023-12-01	0	0.510	0.500	0.510	0.475	0.510	530,000	262,270	0.4948	0.472	0.463	0.472	0.440	0.472	572,762	0.4579	2.00%
2023-11-30	0	0.500	0.490	0.500	0.490	0.510	1,375,000	692,830	0.5039	0.463	0.453	0.463	0.453	0.472	1,485,938	0.4663	-3.85%
2023-11-29	0	0.520	0.510	0.520	0.510	0.540	117,764	62,512	0.5308	0.481	0.472	0.481	0.472	0.500	127,265	0.4912	-3.70%
2023-11-28	0	0.540	0.510	0.540	0.500	0.550	405,000	213,520	0.5272	0.500	0.472	0.500	0.463	0.509	437,676	0.4878	1.89%
2023-11-27	0	0.530	0.530	0.540	0.530	0.580	611,000	336,100	0.5501	0.490	0.490	0.500	0.490	0.537	660,297	0.5090	-3.64%
2023-11-24	0	0.550	0.550	0.570	0.550	0.580	218,000	121,900	0.5592	0.509	0.509	0.527	0.509	0.537	235,589	0.5174	-3.51%
2023-11-23	0	0.570	0.550	0.570	0.520	0.570	1,770,000	962,520	0.5438	0.527	0.509	0.527	0.481	0.527	1,912,808	0.5032	9.62%
2023-11-22	0	0.520	0.510	0.530	0.500	0.530	656,000	340,040	0.5184	0.481	0.472	0.490	0.463	0.490	708,928	0.4797	0.00%
2023-11-21	0	0.520	0.510	0.520	0.510	0.530	105,000	53,990	0.5142	0.481	0.472	0.481	0.472	0.490	113,472	0.4758	4.00%
2023-11-20	0	0.500	0.500	0.520	0.500	0.520	49,000	25,040	0.5110	0.463	0.463	0.481	0.463	0.481	52,953	0.4729	-1.96%
2023-11-17	0	0.510	0.490	0.510	0.490	0.530	158,000	80,440	0.5091	0.472	0.453	0.472	0.453	0.490	170,748	0.4711	0.00%
2023-11-16	0	0.510	0.510	0.520	0.500	0.520	483,031	244,005	0.5052	0.472	0.472	0.481	0.463	0.481	522,003	0.4674	-3.77%
2023-11-15	0	0.530	0.510	0.530	0.510	0.550	98,000	51,290	0.5234	0.490	0.472	0.490	0.472	0.509	105,907	0.4843	3.92%
2023-11-14	0	0.510	0.510	0.520	0.495	0.520	314,000	158,735	0.5055	0.472	0.472	0.481	0.458	0.481	339,334	0.4678	0.00%
2023-11-13	0	0.510	0.500	0.510	0.510	0.530	75,000	38,560	0.5141	0.472	0.463	0.472	0.472	0.490	81,051	0.4757	-3.77%
2023-11-10	0	0.530	0.510	0.530	0.510	0.530	478,000	247,790	0.5184	0.490	0.472	0.490	0.472	0.490	516,566	0.4797	-1.85%
2023-11-09	0	0.540	0.520	0.540	0.500	0.540	271,000	140,200	0.5173	0.500	0.481	0.500	0.463	0.500	292,865	0.4787	1.89%
2023-11-08	0	0.530	0.520	0.540	0.500	0.540	275,000	144,640	0.5260	0.490	0.481	0.500	0.463	0.500	297,188	0.4867	1.92%
2023-11-07	0	0.520	0.520	0.530	0.495	0.530	1,271,000	647,270	0.5093	0.481	0.481	0.490	0.458	0.490	1,373,547	0.4712	5.05%
2023-11-06	0	0.495	0.490	0.495	0.485	0.495	458,000	224,505	0.4902	0.458	0.453	0.458	0.449	0.458	494,952	0.4536	4.21%
2023-11-03	0	0.475	0.475	0.480	0.460	0.485	395,000	188,195	0.4764	0.440	0.440	0.444	0.426	0.449	426,870	0.4409	1.06%
2023-11-02	0	0.470	0.470	0.485	0.460	0.470	456,000	212,675	0.4664	0.435	0.435	0.449	0.426	0.435	492,791	0.4316	0.00%
2023-11-01	0	0.470	0.465	0.480	0.465	0.485	90,000	42,260	0.4696	0.435	0.430	0.444	0.430	0.449	97,261	0.4345	0.00%
2023-10-31	0	0.470	0.465	0.470	0.465	0.495	327,000	153,765	0.4702	0.435	0.430	0.435	0.430	0.458	353,383	0.4351	-1.05%
2023-10-30	0	0.475	0.470	0.475	0.470	0.485	8,294,000	3,939,990	0.4750	0.440	0.435	0.440	0.435	0.449	8,963,179	0.4396	0.00%
2023-10-27	0	0.475	0.475	0.485	0.470	0.490	156,000	74,465	0.4773	0.440	0.440	0.449	0.435	0.453	168,586	0.4417	0.00%
2023-10-26	0	0.475	0.470	0.475	0.465	0.480	279,000	132,295	0.4742	0.440	0.435	0.440	0.430	0.444	301,510	0.4388	-2.06%
2023-10-25	0	0.485	0.480	0.485	0.470	0.495	56,000	27,145	0.4847	0.449	0.444	0.449	0.435	0.458	60,518	0.4485	1.04%
2023-10-24	0	0.480	0.475	0.480	0.470	0.480	424,000	202,855	0.4784	0.444	0.440	0.444	0.435	0.444	458,209	0.4427	0.00%
2023-10-20	0	0.480	0.480	0.485	0.470	0.485	293,000	139,545	0.4763	0.444	0.444	0.449	0.435	0.449	316,640	0.4407	-1.03%
2023-10-19	0	0.485	0.470	0.485	0.470	0.485	318,000	153,025	0.4812	0.449	0.435	0.449	0.435	0.449	343,657	0.4453	-1.02%
2023-10-18	0	0.490	0.490	0.495	0.490	0.500	422,000	207,145	0.4909	0.453	0.453	0.458	0.453	0.463	456,048	0.4542	-1.01%
2023-10-17	0	0.495	0.495	0.510	0.490	0.510	47,000	23,520	0.5004	0.458	0.458	0.472	0.453	0.472	50,792	0.4631	-2.94%
2023-10-16	0	0.510	0.495	0.510	0.490	0.520	337,000	168,610	0.5003	0.472	0.458	0.472	0.453	0.481	364,190	0.4630	2.00%
2023-10-13	0	0.500	0.495	0.500	0.490	0.510	392,000	195,550	0.4989	0.463	0.458	0.463	0.453	0.472	423,627	0.4616	-1.96%
2023-10-12	0	0.510	0.500	0.520	0.510	0.520	124,000	63,970	0.5159	0.472	0.463	0.481	0.472	0.481	134,005	0.4774	2.00%
2023-10-11	0	0.500	0.500	0.510	0.500	0.520	226,000	114,410	0.5062	0.463	0.463	0.472	0.463	0.481	244,234	0.4684	0.00%
2023-10-10	0	0.500	0.500	0.510	0.500	0.530	746,000	384,900	0.5160	0.463	0.463	0.472	0.463	0.490	806,189	0.4774	1.01%
2023-10-09	0	0.495	0.500	0.520	0.495	0.520	207,000	105,720	0.5107	0.458	0.463	0.481	0.458	0.481	223,701	0.4726	-2.94%
2023-10-06	0	0.510	0.500	0.510	0.490	0.510	242,000	122,655	0.5068	0.472	0.463	0.472	0.453	0.472	261,525	0.4690	4.08%
2023-10-05	0	0.490	0.485	0.490	0.480	0.490	368,000	179,850	0.4887	0.453	0.449	0.453	0.444	0.453	397,691	0.4522	0.00%
2023-10-04	0	0.490	0.490	0.495	0.485	0.500	358,000	176,435	0.4928	0.453	0.453	0.458	0.449	0.463	386,884	0.4560	-2.00%
2023-10-03	0	0.500	0.490	0.510	0.480	0.510	669,000	336,620	0.5032	0.463	0.453	0.472	0.444	0.472	722,976	0.4656	-3.85%
2023-09-29	0	0.520	0.520	0.530	0.510	0.530	651,000	341,340	0.5243	0.481	0.481	0.490	0.472	0.490	703,524	0.4852	0.00%
2023-09-28	0	0.520	0.510	0.520	0.510	0.520	523,000	268,850	0.5141	0.481	0.472	0.481	0.472	0.481	565,197	0.4757	-1.89%
2023-09-27	0	0.530	0.510	0.530	0.510	0.550	1,197,000	635,250	0.5307	0.490	0.472	0.490	0.472	0.509	1,293,577	0.4911	-1.85%
2023-09-26	0	0.540	0.530	0.540	0.500	0.540	3,447,000	1,774,480	0.5148	0.500	0.490	0.500	0.463	0.500	3,725,112	0.4764	9.09%
2023-09-25	0	0.495	0.495	0.510	0.485	0.520	4,231,000	2,113,525	0.4995	0.458	0.458	0.472	0.449	0.481	4,572,367	0.4622	-6.60%
2023-09-22	0	0.530	0.530	0.540	0.510	0.580	5,189,659	2,759,206	0.5317	0.490	0.490	0.500	0.472	0.537	5,608,373	0.4920	-1.85%
2023-09-21	0	0.540	0.530	0.540	0.530	0.580	2,437,000	1,333,190	0.5471	0.500	0.490	0.500	0.490	0.537	2,633,623	0.5062	-5.26%
2023-09-20	0	0.570	0.560	0.570	0.560	0.590	539,000	306,890	0.5694	0.527	0.518	0.527	0.518	0.546	582,488	0.5269	-3.39%
2023-09-19	0	0.590	0.580	0.590	0.570	0.590	987,000	575,970	0.5836	0.546	0.537	0.546	0.527	0.546	1,066,633	0.5400	0.00%
2023-09-18	0	0.590	0.590	0.600	0.580	0.610	1,105,000	659,170	0.5965	0.546	0.546	0.555	0.537	0.564	1,194,154	0.5520	-4.84%
2023-09-15	0	0.620	0.620	0.630	0.620	0.660	4,275,000	2,724,890	0.6374	0.574	0.574	0.583	0.574	0.611	4,619,917	0.5898	-4.62%
2023-09-14	0	0.650	0.640	0.650	0.640	0.650	684,000	442,580	0.6470	0.601	0.592	0.601	0.592	0.601	739,187	0.5987	-1.52%
2023-09-13	0	0.660	0.650	0.670	0.650	0.700	2,002,000	1,328,890	0.6638	0.611	0.601	0.620	0.601	0.648	2,163,526	0.6142	-1.49%
2023-09-12	0	0.670	0.670	0.680	0.660	0.680	2,142,000	1,433,650	0.6693	0.620	0.620	0.629	0.611	0.629	2,314,821	0.6193	-2.90%
2023-09-11	0	0.690	0.680	0.690	0.670	0.720	2,087,000	1,426,000	0.6833	0.638	0.629	0.638	0.620	0.666	2,255,384	0.6323	-1.43%
2023-09-07	0	0.700	0.700	0.730	0.700	0.750	2,499,000	1,805,420	0.7225	0.648	0.648	0.675	0.648	0.694	2,700,625	0.6685	-5.41%
2023-09-06	0	0.740	0.740	0.750	0.700	0.770	5,841,000	4,325,820	0.7406	0.685	0.685	0.694	0.648	0.713	6,312,265	0.6853	4.23%
2023-09-05	0	0.710	0.710	0.720	0.710	0.740	2,243,000	1,622,910	0.7235	0.657	0.657	0.666	0.657	0.685	2,423,970	0.6695	-4.05%
2023-09-04	0	0.740	0.730	0.740	0.700	0.740	2,893,010	2,085,746	0.7210	0.685	0.675	0.685	0.648	0.685	3,126,425	0.6671	7.25%
2023-08-31	0	0.690	0.690	0.710	0.680	0.730	468,000	330,490	0.7062	0.638	0.638	0.657	0.629	0.675	505,759	0.6535	-4.17%
2023-08-30	0	0.720	0.700	0.720	0.700	0.720	592,000	418,690	0.7072	0.666	0.648	0.666	0.648	0.666	639,764	0.6544	0.00%
2023-08-29	0	0.720	0.720	0.730	0.670	0.780	3,827,128	2,786,865	0.7282	0.666	0.666	0.675	0.620	0.722	4,135,909	0.6738	1.41%
2023-08-28	0	0.710	0.700	0.720	0.700	0.750	1,188,000	842,760	0.7094	0.657	0.648	0.666	0.648	0.694	1,283,851	0.6564	-4.05%
2023-08-25	0	0.740	0.730	0.740	0.720	0.770	4,466,000	3,332,010	0.7461	0.685	0.675	0.685	0.666	0.713	4,826,327	0.6904	1.37%
2023-08-24	0	0.730	0.710	0.730	0.680	0.750	13,076,000	9,452,910	0.7229	0.675	0.657	0.675	0.629	0.694	14,131,001	0.6689	5.80%
2023-08-23	0	0.690	0.670	0.690	0.650	0.710	2,280,000	1,553,110	0.6812	0.638	0.620	0.638	0.601	0.657	2,463,956	0.6303	-2.82%
2023-08-22	0	0.710	0.700	0.710	0.620	0.800	10,687,000	7,807,490	0.7306	0.657	0.648	0.657	0.574	0.740	11,549,252	0.6760	22.41%
2023-08-21	0	0.580	0.560	0.580	0.530	0.640	1,029,014	574,947	0.5587	0.537	0.518	0.537	0.490	0.592	1,112,037	0.5170	1.75%
2023-08-18	0	0.570	0.560	0.570	0.560	0.590	1,377,000	784,210	0.5695	0.527	0.518	0.527	0.518	0.546	1,488,099	0.5270	0.00%
2023-08-17	0	0.570	0.560	0.570	0.570	0.620	4,414,000	2,564,600	0.5810	0.527	0.518	0.527	0.527	0.574	4,770,132	0.5376	-8.06%
2023-08-16	0	0.620	0.620	0.640	0.610	0.660	7,818,000	4,933,720	0.6311	0.574	0.574	0.592	0.564	0.611	8,448,774	0.5840	-1.59%
2023-08-15	0	0.630	0.630	0.640	0.630	0.690	1,213,000	804,465	0.6632	0.583	0.583	0.592	0.583	0.638	1,310,868	0.6137	-4.55%
2023-08-14	0	0.660	0.660	0.670	0.660	0.740	4,516,000	3,096,450	0.6857	0.611	0.611	0.620	0.611	0.685	4,880,361	0.6345	-9.59%
2023-08-11	0	0.730	0.720	0.730	0.710	0.750	2,221,000	1,603,280	0.7219	0.675	0.666	0.675	0.657	0.694	2,400,195	0.6680	-3.95%
2023-08-10	0	0.760	0.750	0.760	0.740	0.790	1,355,000	1,035,940	0.7645	0.703	0.694	0.703	0.685	0.731	1,464,324	0.7075	-2.56%
2023-08-09	0	0.780	0.770	0.780	0.710	0.820	4,309,000	3,219,410	0.7471	0.722	0.713	0.722	0.657	0.759	4,656,660	0.6914	-1.27%
2023-08-08	0	0.790	0.780	0.790	0.780	0.870	2,384,000	1,937,090	0.8125	0.731	0.722	0.731	0.722	0.805	2,576,347	0.7519	-7.06%
2023-08-07	0	0.850	0.820	0.850	0.820	0.890	3,131,000	2,698,250	0.8618	0.787	0.759	0.787	0.759	0.824	3,383,616	0.7974	1.19%
2023-08-04	0	0.840	0.840	0.850	0.830	0.890	6,514,369	5,586,236	0.8575	0.777	0.777	0.787	0.768	0.824	7,039,963	0.7935	3.70%
2023-08-03	0	0.810	0.810	0.830	0.800	1.030	20,074,160	17,964,180	0.8949	0.750	0.750	0.768	0.740	0.953	21,693,789	0.8281	-23.58%
2023-08-02	0	1.060	1.050	1.060	1.050	1.450	22,005,500	25,116,780	1.1414	0.981	0.972	0.981	0.972	1.342	23,780,954	1.0562	-43.01%
2023-08-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	1.721	-	-	-	-	0	-	0.00%
2022-03-31	0	1.860	1.860	1.870	1.580	1.870	12,138,570	20,264,804	1.6695	1.721	1.721	1.730	1.462	1.730	13,117,937	1.5448	0.00%
2022-03-30	0	1.860	1.860	1.870	1.720	1.880	1,336,470	2,439,229	1.8251	1.721	1.721	1.730	1.592	1.740	1,444,299	1.6889	8.14%
2022-03-29	0	1.720	1.720	1.760	1.700	1.860	871,000	1,507,240	1.7305	1.592	1.592	1.629	1.573	1.721	941,274	1.6013	-2.82%
2022-03-28	0	1.770	1.770	1.810	1.720	1.900	976,000	1,744,610	1.7875	1.638	1.638	1.675	1.592	1.758	1,054,746	1.6541	-6.84%
2022-03-25	0	1.900	1.880	1.900	1.880	2.030	586,000	1,121,640	1.9141	1.758	1.740	1.758	1.740	1.878	633,280	1.7712	-3.06%
2022-03-24	0	1.960	1.960	2.020	1.960	2.090	1,065,000	2,136,240	2.0059	1.814	1.814	1.869	1.814	1.934	1,150,927	1.8561	-2.97%
2022-03-23	0	2.020	2.030	2.050	1.960	2.080	752,000	1,525,670	2.0288	1.869	1.878	1.897	1.814	1.925	812,673	1.8773	0.50%
2022-03-22	0	2.010	1.970	2.010	1.870	2.030	955,000	1,890,640	1.9797	1.860	1.823	1.860	1.730	1.878	1,032,052	1.8319	4.69%
2022-03-21	0	1.920	1.880	1.920	1.880	1.970	263,000	504,310	1.9175	1.777	1.740	1.777	1.740	1.823	284,219	1.7744	-2.54%
2022-03-18	0	1.970	1.940	1.970	1.890	2.010	501,000	970,610	1.9373	1.823	1.795	1.823	1.749	1.860	541,422	1.7927	0.00%
2022-03-17	0	1.970	1.970	2.000	1.800	2.080	3,071,000	5,937,260	1.9333	1.823	1.823	1.851	1.666	1.925	3,318,775	1.7890	12.57%
2022-03-16	0	1.750	1.730	1.750	1.540	1.800	1,483,000	2,486,570	1.6767	1.619	1.601	1.619	1.425	1.666	1,602,652	1.5515	6.06%
2022-03-15	0	1.650	1.630	1.650	1.600	1.850	1,221,000	2,096,700	1.7172	1.527	1.508	1.527	1.481	1.712	1,319,513	1.5890	-9.84%
2022-03-14	0	1.830	1.820	1.830	1.810	2.000	2,242,000	4,275,750	1.9071	1.693	1.684	1.693	1.675	1.851	2,422,890	1.7647	-8.04%
2022-03-11	0	1.990	1.940	1.990	1.820	1.990	1,560,360	3,020,642	1.9359	1.841	1.795	1.841	1.684	1.841	1,686,253	1.7913	-1.00%
2022-03-10	0	2.010	1.950	2.010	1.920	2.010	498,969	989,437	1.9830	1.860	1.804	1.860	1.777	1.860	539,227	1.8349	5.24%
2022-03-09	0	1.910	1.910	1.930	1.870	2.000	850,000	1,630,610	1.9184	1.767	1.767	1.786	1.730	1.851	918,580	1.7751	-3.05%
2022-03-08	0	1.970	1.970	1.990	1.960	2.020	568,000	1,125,155	1.9809	1.823	1.823	1.841	1.814	1.869	613,828	1.8330	-3.43%
2022-03-07	0	2.040	2.030	2.040	1.990	2.100	1,646,000	3,353,750	2.0375	1.888	1.878	1.888	1.841	1.943	1,778,803	1.8854	-3.77%
2022-03-04	0	2.120	2.120	2.140	2.060	2.170	549,000	1,157,145	2.1077	1.962	1.962	1.980	1.906	2.008	593,295	1.9504	-1.85%
2022-03-03	0	2.160	2.160	2.200	2.130	2.200	299,000	646,220	2.1613	1.999	1.999	2.036	1.971	2.036	323,124	1.9999	-0.46%
2022-03-02	0	2.170	2.170	2.180	2.150	2.230	417,000	908,750	2.1793	2.008	2.008	2.017	1.989	2.064	450,645	2.0166	-6.87%
2022-03-01	0	2.330	2.220	2.330	2.160	2.330	488,000	1,093,170	2.2401	2.156	2.054	2.156	1.999	2.156	527,373	2.0729	2.64%
2022-02-28	0	2.270	2.250	2.270	2.140	2.270	691,000	1,517,400	2.1959	2.101	2.082	2.101	1.980	2.101	746,751	2.0320	1.34%
2022-02-25	0	2.240	2.240	2.260	2.230	2.290	196,000	441,300	2.2515	2.073	2.073	2.091	2.064	2.119	211,814	2.0834	0.45%
2022-02-24	0	2.230	2.230	2.250	2.220	2.350	1,203,000	2,742,860	2.2800	2.064	2.064	2.082	2.054	2.175	1,300,061	2.1098	-5.91%
2022-02-23	0	2.370	2.370	2.390	2.350	2.400	343,000	813,360	2.3713	2.193	2.193	2.212	2.175	2.221	370,674	2.1943	-0.42%
2022-02-22	0	2.380	2.360	2.380	2.350	2.410	464,000	1,097,510	2.3653	2.202	2.184	2.202	2.175	2.230	501,437	2.1887	-2.06%
2022-02-21	0	2.430	2.420	2.430	2.400	2.440	216,000	521,000	2.4120	2.249	2.239	2.249	2.221	2.258	233,427	2.2320	-0.41%
2022-02-18	0	2.440	2.440	2.460	2.370	2.470	378,000	923,260	2.4425	2.258	2.258	2.276	2.193	2.286	408,498	2.2601	-0.41%
2022-02-17	0	2.450	2.420	2.450	2.400	2.480	498,000	1,205,850	2.4214	2.267	2.239	2.267	2.221	2.295	538,180	2.2406	-0.81%
2022-02-16	0	2.470	2.470	2.490	2.460	2.500	644,000	1,602,320	2.4881	2.286	2.286	2.304	2.276	2.313	695,959	2.3023	0.82%
2022-02-15	0	2.450	2.450	2.480	2.450	2.520	511,000	1,276,490	2.4980	2.267	2.267	2.295	2.267	2.332	552,229	2.3115	-2.00%
2022-02-14	0	2.500	2.500	2.550	2.500	2.620	424,000	1,076,344	2.5385	2.313	2.313	2.360	2.313	2.424	458,209	2.3490	-5.66%
2022-02-11	0	2.650	2.630	2.660	2.580	2.760	1,516,000	4,043,830	2.6674	2.452	2.434	2.461	2.387	2.554	1,638,314	2.4683	0.76%
2022-02-10	0	2.630	2.630	2.640	2.510	2.650	1,512,000	3,924,914	2.5958	2.434	2.434	2.443	2.323	2.452	1,633,992	2.4020	4.78%
2022-02-09	0	2.510	2.510	2.520	2.500	2.560	135,000	340,990	2.5259	2.323	2.323	2.332	2.313	2.369	145,892	2.3373	0.80%
2022-02-08	0	2.490	2.490	2.520	2.450	2.550	274,000	684,330	2.4976	2.304	2.304	2.332	2.267	2.360	296,107	2.3111	-2.73%
2022-02-07	0	2.560	2.520	2.560	2.530	2.650	625,000	1,613,790	2.5821	2.369	2.332	2.369	2.341	2.452	675,426	2.3893	-0.39%
2022-02-04	0	2.570	2.570	2.590	2.480	2.650	499,000	1,277,330	2.5598	2.378	2.378	2.397	2.295	2.452	539,260	2.3687	-1.15%
2022-01-31	0	2.600	2.500	2.600	2.400	2.600	1,020,000	2,558,570	2.5084	2.406	2.313	2.406	2.221	2.406	1,102,296	2.3211	7.44%
2022-01-28	0	2.420	2.340	2.420	2.300	2.420	574,000	1,353,630	2.3582	2.239	2.165	2.239	2.128	2.239	620,312	2.1822	1.68%
2022-01-27	0	2.380	2.330	2.380	2.300	2.540	1,095,000	2,571,680	2.3486	2.202	2.156	2.202	2.128	2.350	1,183,347	2.1732	-1.24%
2022-01-26	0	2.410	2.400	2.410	2.400	2.510	357,000	873,250	2.4461	2.230	2.221	2.230	2.221	2.323	385,804	2.2635	-2.82%
2022-01-25	0	2.480	2.450	2.480	2.450	2.630	798,000	2,013,998	2.5238	2.295	2.267	2.295	2.267	2.434	862,384	2.3354	-2.36%
2022-01-24	0	2.540	2.530	2.590	2.530	2.670	671,000	1,743,665	2.5986	2.350	2.341	2.397	2.341	2.471	725,138	2.4046	-2.31%
2022-01-21	0	2.600	2.600	2.630	2.550	2.700	476,000	1,236,575	2.5978	2.406	2.406	2.434	2.360	2.498	514,405	2.4039	-1.89%
2022-01-20	0	2.650	2.630	2.650	2.420	2.670	2,517,000	6,614,920	2.6281	2.452	2.434	2.452	2.239	2.471	2,720,077	2.4319	7.29%
2022-01-19	0	2.470	2.460	2.480	2.370	2.500	1,333,000	3,288,350	2.4669	2.286	2.276	2.295	2.193	2.313	1,440,549	2.2827	3.35%
2022-01-18	0	2.390	2.360	2.390	2.360	2.490	315,000	762,680	2.4212	2.212	2.184	2.212	2.184	2.304	340,415	2.2404	0.84%
2022-01-17	0	2.370	2.330	2.370	2.310	2.400	299,235	704,343	2.3538	2.193	2.156	2.193	2.138	2.221	323,378	2.1781	-0.84%
2022-01-14	0	2.390	2.380	2.390	2.370	2.470	1,659,000	3,976,320	2.3968	2.212	2.202	2.212	2.193	2.286	1,792,852	2.2179	-2.45%
2022-01-13	0	2.450	2.410	2.450	2.400	2.560	602,000	1,489,990	2.4751	2.267	2.230	2.267	2.221	2.369	650,571	2.2903	-5.77%
2022-01-12	0	2.600	2.600	2.620	2.560	2.660	1,117,000	2,926,420	2.6199	2.406	2.406	2.424	2.369	2.461	1,207,122	2.4243	0.00%
2022-01-11	0	2.600	2.600	2.640	2.410	2.630	2,068,000	5,291,940	2.5590	2.406	2.406	2.443	2.230	2.434	2,234,851	2.3679	5.26%
2022-01-10	0	2.470	2.470	2.520	2.310	2.510	1,365,000	3,327,000	2.4374	2.286	2.286	2.332	2.138	2.323	1,475,131	2.2554	4.66%
2022-01-07	0	2.360	2.360	2.380	2.260	2.370	501,000	1,167,567	2.3305	2.184	2.184	2.202	2.091	2.193	541,422	2.1565	1.72%
2022-01-06	0	2.320	2.290	2.320	2.200	2.320	1,242,000	2,825,490	2.2750	2.147	2.119	2.147	2.036	2.147	1,342,207	2.1051	0.43%
2022-01-05	0	2.310	2.310	2.340	2.300	2.440	1,075,000	2,529,650	2.3532	2.138	2.138	2.165	2.128	2.258	1,161,733	2.1775	-5.71%
2022-01-04	0	2.450	2.420	2.450	2.400	2.520	1,606,000	3,955,275	2.4628	2.267	2.239	2.267	2.221	2.332	1,735,576	2.2789	2.51%
2022-01-03	0	2.390	2.360	2.390	2.310	2.480	870,450	2,068,988	2.3769	2.212	2.184	2.212	2.138	2.295	940,680	2.1995	-2.05%
2021-12-31	0	2.440	2.440	2.450	2.370	2.490	422,452	1,023,623	2.4231	2.258	2.258	2.267	2.193	2.304	456,536	2.2421	-1.21%
2021-12-30	0	2.470	2.420	2.470	2.400	2.520	628,000	1,541,417	2.4545	2.286	2.239	2.286	2.221	2.332	678,668	2.2712	-1.98%
2021-12-29	0	2.520	2.500	2.520	2.480	2.580	379,000	951,470	2.5105	2.332	2.313	2.332	2.295	2.387	409,579	2.3230	-2.33%
2021-12-28	0	2.580	2.580	2.600	2.480	2.590	706,000	1,802,790	2.5535	2.387	2.387	2.406	2.295	2.397	762,962	2.3629	1.18%
2021-12-24	0	2.550	2.540	2.560	2.530	2.600	31,000	79,180	2.5542	2.360	2.350	2.369	2.341	2.406	33,501	2.3635	2.00%
2021-12-23	0	2.500	2.500	2.510	2.470	2.570	833,000	2,077,853	2.4944	2.313	2.313	2.323	2.286	2.378	900,208	2.3082	-0.40%
2021-12-22	0	2.510	2.500	2.510	2.430	2.550	1,045,868	2,608,034	2.4937	2.323	2.313	2.323	2.249	2.360	1,130,251	2.3075	2.45%
2021-12-21	0	2.450	2.440	2.450	2.280	2.480	1,545,000	3,726,060	2.4117	2.267	2.258	2.267	2.110	2.295	1,669,654	2.2316	7.46%
2021-12-20	0	2.280	2.280	2.320	2.260	2.600	2,596,000	6,197,180	2.3872	2.110	2.110	2.147	2.091	2.406	2,805,451	2.2090	-12.98%
2021-12-17	0	2.620	2.620	2.700	2.560	2.730	2,087,000	5,531,825	2.6506	2.424	2.424	2.498	2.369	2.526	2,255,384	2.4527	-3.32%
2021-12-16	0	2.710	2.690	2.710	2.490	2.750	2,769,000	7,307,590	2.6391	2.508	2.489	2.508	2.304	2.545	2,992,409	2.4420	11.07%
2021-12-15	0	2.440	2.440	2.450	2.400	2.680	4,232,032	10,516,126	2.4849	2.258	2.258	2.267	2.221	2.480	4,573,482	2.2994	-7.22%
2021-12-14	0	2.630	2.630	2.680	2.590	2.820	3,635,551	9,727,739	2.6757	2.434	2.434	2.480	2.397	2.609	3,928,876	2.4760	-6.07%
2021-12-13	0	2.800	2.800	2.830	2.800	2.940	1,161,000	3,280,870	2.8259	2.591	2.591	2.619	2.591	2.721	1,254,672	2.6149	-2.78%
2021-12-10	0	2.880	2.870	2.880	2.860	3.060	1,201,000	3,517,480	2.9288	2.665	2.656	2.665	2.646	2.832	1,297,899	2.7101	-3.03%
2021-12-09	0	2.970	2.970	2.980	2.950	3.050	590,000	1,761,980	2.9864	2.748	2.748	2.758	2.730	2.822	637,603	2.7634	-0.34%
2021-12-08	0	2.980	2.970	2.990	2.950	3.110	1,206,127	3,630,175	3.0098	2.758	2.748	2.767	2.730	2.878	1,303,440	2.7851	-3.25%
2021-12-07	0	3.080	3.080	3.090	2.920	3.090	2,636,000	7,984,825	3.0291	2.850	2.850	2.859	2.702	2.859	2,848,678	2.8030	5.12%
2021-12-06	0	2.930	2.910	2.930	2.880	3.070	2,046,000	6,074,722	2.9691	2.711	2.693	2.711	2.665	2.841	2,211,076	2.7474	-3.30%
2021-12-03	0	3.030	3.030	3.040	2.970	3.120	1,553,000	4,708,345	3.0318	2.804	2.804	2.813	2.748	2.887	1,678,300	2.8054	-2.57%
2021-12-02	0	3.110	3.110	3.160	3.060	3.190	1,057,000	3,313,800	3.1351	2.878	2.878	2.924	2.832	2.952	1,142,281	2.9010	0.32%
2021-12-01	0	3.100	3.100	3.110	2.950	3.140	3,471,825	10,664,075	3.0716	2.869	2.869	2.878	2.730	2.906	3,751,940	2.8423	6.16%
2021-11-30	0	2.920	2.910	2.920	2.920	3.160	11,254,000	33,271,070	2.9564	2.702	2.693	2.702	2.702	2.924	12,161,998	2.7357	-4.58%
2021-11-29	0	3.060	3.060	3.070	3.050	3.120	875,000	2,683,670	3.0671	2.832	2.832	2.841	2.822	2.887	945,597	2.8381	-1.61%
2021-11-26	0	3.110	3.090	3.120	3.060	3.210	1,404,000	4,393,000	3.1289	2.878	2.859	2.887	2.832	2.970	1,517,278	2.8953	-4.31%
2021-11-25	0	3.250	3.250	3.260	3.190	3.260	681,000	2,195,620	3.2241	3.007	3.007	3.017	2.952	3.017	735,945	2.9834	-0.61%
2021-11-24	0	3.270	3.230	3.270	3.150	3.300	2,241,000	7,260,820	3.2400	3.026	2.989	3.026	2.915	3.054	2,421,809	2.9981	1.55%
2021-11-23	0	3.220	3.210	3.220	3.010	3.350	5,740,000	18,478,770	3.2193	2.980	2.970	2.980	2.785	3.100	6,203,116	2.9789	4.21%
2021-11-22	0	3.090	3.090	3.100	3.050	3.120	1,037,000	3,195,210	3.0812	2.859	2.859	2.869	2.822	2.887	1,120,668	2.8512	-0.96%
2021-11-19	0	3.120	3.120	3.130	2.960	3.140	2,320,000	7,132,740	3.0745	2.887	2.887	2.896	2.739	2.906	2,507,183	2.8449	2.97%
2021-11-18	0	3.030	3.000	3.030	2.870	3.040	2,806,000	8,244,240	2.9381	2.804	2.776	2.804	2.656	2.813	3,032,394	2.7187	1.34%
2021-11-17	0	2.990	2.990	3.000	2.930	3.020	1,303,000	3,864,570	2.9659	2.767	2.767	2.776	2.711	2.795	1,408,129	2.7445	-0.66%
2021-11-16	0	3.010	3.000	3.010	2.900	3.070	2,343,787	7,026,558	2.9980	2.785	2.776	2.785	2.683	2.841	2,532,889	2.7741	3.08%
2021-11-15	0	2.920	2.870	2.920	2.850	3.020	4,573,000	13,344,290	2.9181	2.702	2.656	2.702	2.637	2.795	4,941,960	2.7002	-2.67%
2021-11-12	0	3.000	2.980	3.000	2.970	3.170	5,777,470	17,575,642	3.0421	2.776	2.758	2.776	2.748	2.933	6,243,609	2.8150	-5.06%
2021-11-11	0	3.160	3.150	3.160	3.100	3.240	7,349,000	23,325,950	3.1740	2.924	2.915	2.924	2.869	2.998	7,941,934	2.9371	0.32%
2021-11-10	0	3.150	3.150	3.170	2.900	3.220	5,587,000	17,021,460	3.0466	2.915	2.915	2.933	2.683	2.980	6,037,772	2.8192	7.51%
2021-11-09	0	2.930	2.910	2.930	2.750	3.030	4,368,000	12,657,750	2.8978	2.711	2.693	2.711	2.545	2.804	4,720,420	2.6815	5.02%
2021-11-08	0	2.790	2.790	2.800	2.760	3.050	6,687,000	19,163,300	2.8658	2.582	2.582	2.591	2.554	2.822	7,226,522	2.6518	-11.15%
2021-11-05	0	3.140	3.100	3.140	2.740	3.180	49,963,000	143,727,110	2.8767	2.906	2.869	2.906	2.535	2.943	53,994,129	2.6619	-15.82%
2021-11-04	0	3.730	3.700	3.730	3.600	4.040	6,852,000	26,306,620	3.8393	3.452	3.424	3.452	3.331	3.738	7,404,835	3.5526	0.27%
2021-11-03	0	3.720	3.710	3.720	3.340	3.940	6,497,000	23,983,839	3.6915	3.442	3.433	3.442	3.091	3.646	7,021,193	3.4159	9.41%
2021-11-02	0	3.400	3.400	3.410	3.360	3.690	1,901,000	6,520,170	3.4299	3.146	3.146	3.155	3.109	3.415	2,054,377	3.1738	-3.68%
2021-11-01	0	3.530	3.530	3.550	3.500	3.640	1,209,000	4,273,722	3.5349	3.266	3.266	3.285	3.239	3.368	1,306,545	3.2710	-2.75%
2021-10-29	0	3.630	3.630	3.650	3.600	3.720	2,222,000	8,038,520	3.6177	3.359	3.359	3.377	3.331	3.442	2,401,276	3.3476	-2.42%
2021-10-28	0	3.720	3.660	3.720	3.650	3.850	2,497,000	9,248,070	3.7037	3.442	3.387	3.442	3.377	3.563	2,698,464	3.4272	-2.11%
2021-10-27	0	3.800	3.800	3.810	3.760	3.850	783,000	2,984,170	3.8112	3.516	3.516	3.526	3.479	3.563	846,174	3.5267	-2.06%
2021-10-26	0	3.880	3.850	3.880	3.820	4.120	1,413,000	5,472,120	3.8727	3.590	3.563	3.590	3.535	3.812	1,527,004	3.5836	-3.96%
2021-10-25	0	4.040	4.000	4.040	4.000	4.150	939,000	3,810,280	4.0578	3.738	3.701	3.738	3.701	3.840	1,014,761	3.7549	-4.04%
2021-10-22	0	4.210	4.200	4.210	4.170	4.380	1,983,000	8,429,100	4.2507	3.896	3.886	3.896	3.859	4.053	2,142,993	3.9333	-5.18%
2021-10-21	0	4.440	4.350	4.440	3.990	4.440	5,433,000	22,745,240	4.1865	4.109	4.025	4.109	3.692	4.109	5,871,347	3.8739	12.12%
2021-10-20	0	3.960	3.920	3.960	3.900	4.000	1,203,000	4,750,660	3.9490	3.664	3.627	3.664	3.609	3.701	1,300,061	3.6542	-1.00%
2021-10-19	0	4.000	3.980	4.000	3.910	4.060	1,395,352	5,574,776	3.9952	3.701	3.683	3.701	3.618	3.757	1,507,932	3.6970	0.76%
2021-10-18	0	3.970	3.930	3.970	3.910	4.000	1,564,000	6,170,420	3.9453	3.674	3.637	3.674	3.618	3.701	1,690,187	3.6507	1.79%
2021-10-15	0	3.900	3.890	3.900	3.890	4.030	1,106,000	4,362,410	3.9443	3.609	3.600	3.609	3.600	3.729	1,195,235	3.6498	-1.52%
2021-10-12	0	3.960	3.960	3.980	3.950	4.050	411,803	1,647,327	4.0003	3.664	3.664	3.683	3.655	3.748	445,028	3.7016	0.51%
2021-10-11	0	3.940	3.920	3.940	3.900	4.050	327,000	1,303,460	3.9861	3.646	3.627	3.646	3.609	3.748	353,383	3.6885	-1.25%
2021-10-08	0	3.990	3.970	3.990	3.960	4.150	974,000	3,916,230	4.0208	3.692	3.674	3.692	3.664	3.840	1,052,585	3.7206	-1.97%
2021-10-07	0	4.070	4.030	4.070	4.000	4.080	745,000	3,018,120	4.0512	3.766	3.729	3.766	3.701	3.775	805,108	3.7487	2.26%
2021-10-06	0	3.980	3.950	3.980	3.940	4.150	888,000	3,563,610	4.0131	3.683	3.655	3.683	3.646	3.840	959,646	3.7135	-3.86%
2021-10-05	0	4.140	4.100	4.140	4.030	4.200	952,000	3,902,120	4.0989	3.831	3.794	3.831	3.729	3.886	1,028,810	3.7928	-1.19%
2021-10-04	0	4.190	4.190	4.210	4.050	4.290	888,000	3,717,750	4.1867	3.877	3.877	3.896	3.748	3.970	959,646	3.8741	-0.24%
2021-09-30	0	4.200	4.180	4.200	4.050	4.230	1,433,000	5,981,690	4.1742	3.886	3.868	3.886	3.748	3.914	1,548,618	3.8626	1.45%
2021-09-29	0	4.140	4.120	4.140	3.980	4.140	1,262,000	5,142,510	4.0749	3.831	3.812	3.831	3.683	3.831	1,363,821	3.7707	1.97%
2021-09-28	0	4.060	4.030	4.060	3.900	4.150	2,297,000	9,292,570	4.0455	3.757	3.729	3.757	3.609	3.840	2,482,327	3.7435	6.84%
2021-09-27	0	3.800	3.760	3.800	3.710	3.980	1,530,000	5,909,830	3.8626	3.516	3.479	3.516	3.433	3.683	1,653,444	3.5743	-3.31%
2021-09-24	0	3.930	3.930	3.940	3.800	4.040	3,250,000	12,739,760	3.9199	3.637	3.637	3.646	3.516	3.738	3,512,217	3.6273	0.77%
2021-09-23	0	3.900	3.870	3.900	3.860	4.030	1,874,439	7,361,862	3.9275	3.609	3.581	3.609	3.572	3.729	2,025,673	3.6343	3.17%
2021-09-21	0	3.780	3.770	3.780	3.580	3.790	1,402,000	5,174,880	3.6911	3.498	3.489	3.498	3.313	3.507	1,515,117	3.4155	3.85%
2021-09-20	0	3.640	3.620	3.670	3.570	3.940	3,276,129	11,900,232	3.6324	3.368	3.350	3.396	3.303	3.646	3,540,455	3.3612	-7.38%
2021-09-17	0	3.930	3.930	3.940	3.680	3.930	1,597,035	6,082,620	3.8087	3.637	3.637	3.646	3.405	3.637	1,725,887	3.5243	5.93%
2021-09-16	0	3.710	3.710	3.760	3.700	4.030	3,108,000	11,747,880	3.7799	3.433	3.433	3.479	3.424	3.729	3,358,761	3.4977	-7.71%
2021-09-15	0	4.020	4.010	4.020	3.990	4.190	1,606,000	6,546,800	4.0765	3.720	3.711	3.720	3.692	3.877	1,735,576	3.7721	-3.37%
2021-09-14	0	4.160	4.160	4.170	4.150	4.320	892,000	3,746,070	4.1996	3.849	3.849	3.859	3.840	3.997	963,969	3.8861	-3.70%
2021-09-13	0	4.320	4.290	4.320	4.240	4.350	1,152,000	4,925,882	4.2759	3.997	3.970	3.997	3.923	4.025	1,244,946	3.9567	0.00%
2021-09-10	0	4.320	4.300	4.320	4.170	4.330	773,000	3,289,524	4.2555	3.997	3.979	3.997	3.859	4.007	835,367	3.9378	3.35%
2021-09-09	0	4.180	4.180	4.190	4.170	4.350	2,452,342	10,391,069	4.2372	3.868	3.868	3.877	3.859	4.025	2,650,203	3.9209	-4.13%
2021-09-08	0	4.360	4.340	4.360	4.330	4.460	734,075	3,202,554	4.3627	4.034	4.016	4.034	4.007	4.127	793,302	4.0370	0.23%
2021-09-07	0	4.350	4.350	4.380	4.350	4.500	891,000	3,937,150	4.4188	4.025	4.025	4.053	4.025	4.164	962,888	4.0889	-2.25%
2021-09-06	0	4.450	4.450	4.480	4.450	4.550	476,000	2,127,400	4.4693	4.118	4.118	4.146	4.118	4.210	514,405	4.1357	-1.55%
2021-09-03	0	4.520	4.480	4.520	4.420	4.560	1,359,000	6,098,860	4.4878	4.183	4.146	4.183	4.090	4.220	1,468,647	4.1527	1.35%
2021-09-02	0	4.460	4.470	4.480	4.420	4.530	467,000	2,086,260	4.4674	4.127	4.136	4.146	4.090	4.192	504,679	4.1338	-0.22%
2021-09-01	0	4.470	4.440	4.480	4.270	4.520	782,000	3,489,800	4.4627	4.136	4.109	4.146	3.951	4.183	845,094	4.1295	1.82%
2021-08-31	0	4.390	4.330	4.390	4.170	4.390	1,640,000	6,957,240	4.2422	4.062	4.007	4.062	3.859	4.062	1,772,319	3.9255	1.62%
2021-08-30	0	4.320	4.300	4.320	4.270	4.510	736,000	3,191,558	4.3364	3.997	3.979	3.997	3.951	4.173	795,382	4.0126	-2.04%
2021-08-27	0	4.410	4.410	4.460	4.410	4.580	812,000	3,645,890	4.4900	4.081	4.081	4.127	4.081	4.238	877,514	4.1548	-1.78%
2021-08-26	0	4.490	4.420	4.490	4.400	4.600	1,829,000	8,204,150	4.4856	4.155	4.090	4.155	4.072	4.257	1,976,568	4.1507	-2.39%
2021-08-25	0	4.600	4.560	4.600	4.530	4.650	1,317,000	6,023,900	4.5740	4.257	4.220	4.257	4.192	4.303	1,423,259	4.2325	2.00%
2021-08-24	0	4.510	4.500	4.510	4.280	4.510	2,156,000	9,509,230	4.4106	4.173	4.164	4.173	3.960	4.173	2,329,951	4.0813	6.87%
2021-08-23	0	4.220	4.200	4.220	4.170	4.320	2,827,917	11,947,381	4.2248	3.905	3.886	3.905	3.859	3.997	3,056,080	3.9094	0.48%
2021-08-20	0	4.200	4.180	4.200	4.130	4.360	1,738,615	7,327,223	4.2144	3.886	3.868	3.886	3.822	4.034	1,878,890	3.8998	-2.33%
2021-08-19	0	4.300	4.300	4.310	4.270	4.500	1,787,000	7,759,660	4.3423	3.979	3.979	3.988	3.951	4.164	1,931,179	4.0181	-4.02%
2021-08-18	0	4.480	4.460	4.480	4.430	4.540	1,303,000	5,812,262	4.4607	4.146	4.127	4.146	4.099	4.201	1,408,129	4.1276	0.00%
2021-08-17	0	4.480	4.470	4.490	4.470	4.660	2,093,000	9,487,160	4.5328	4.146	4.136	4.155	4.136	4.312	2,261,868	4.1944	-3.86%
2021-08-16	0	4.660	4.620	4.660	4.610	4.750	1,072,000	4,991,600	4.6563	4.312	4.275	4.312	4.266	4.395	1,158,491	4.3087	0.00%
2021-08-13	0	4.660	4.630	4.730	4.600	4.690	1,004,352	4,659,025	4.6388	4.312	4.284	4.377	4.257	4.340	1,085,385	4.2925	0.00%
2021-08-12	0	4.660	4.660	4.710	4.630	4.790	1,283,000	6,010,400	4.6846	4.312	4.312	4.358	4.284	4.432	1,386,515	4.3349	-2.10%
2021-08-11	0	4.760	4.760	4.800	4.730	5.050	3,139,000	15,315,810	4.8792	4.405	4.405	4.442	4.377	4.673	3,392,262	4.5149	-1.65%
2021-08-10	0	4.840	4.820	4.840	4.680	4.850	1,960,000	9,323,580	4.7569	4.479	4.460	4.479	4.331	4.488	2,118,137	4.4018	3.42%
2021-08-09	0	4.680	4.650	4.680	4.520	4.720	1,067,000	4,991,260	4.6778	4.331	4.303	4.331	4.183	4.368	1,153,088	4.3286	3.54%
2021-08-06	0	4.520	4.500	4.540	4.440	4.560	1,298,000	5,858,130	4.5132	4.183	4.164	4.201	4.109	4.220	1,402,726	4.1762	-0.88%
2021-08-05	0	4.560	4.550	4.560	4.540	4.700	1,999,000	9,164,130	4.5844	4.220	4.210	4.220	4.201	4.349	2,160,284	4.2421	-2.15%
2021-08-04	0	4.660	4.620	4.660	4.550	4.700	2,060,486	9,598,245	4.6582	4.312	4.275	4.312	4.210	4.349	2,226,731	4.3105	0.87%
2021-08-03	0	4.620	4.620	4.650	4.580	4.670	632,940	2,926,580	4.6238	4.275	4.275	4.303	4.238	4.321	684,007	4.2786	-1.70%
2021-08-02	0	4.700	4.660	4.700	4.440	4.760	1,476,000	6,823,700	4.6231	4.349	4.312	4.349	4.109	4.405	1,595,087	4.2779	1.95%
2021-07-30	0	4.610	4.610	4.620	4.540	4.800	3,364,000	15,611,200	4.6407	4.266	4.266	4.275	4.201	4.442	3,635,415	4.2942	-5.14%
2021-07-29	0	4.860	4.860	4.870	4.780	5.040	2,218,000	10,862,200	4.8973	4.497	4.497	4.506	4.423	4.664	2,396,953	4.5317	0.00%
2021-07-28	0	4.860	4.860	4.870	4.450	4.880	4,463,000	21,005,130	4.7065	4.497	4.497	4.506	4.118	4.516	4,823,085	4.3551	6.11%
2021-07-27	0	4.580	4.500	4.580	4.320	4.860	5,148,460	23,841,304	4.6308	4.238	4.164	4.238	3.997	4.497	5,563,849	4.2850	-5.57%
2021-07-26	0	4.850	4.830	4.850	4.820	5.220	5,320,000	26,174,940	4.9201	4.488	4.469	4.488	4.460	4.830	5,749,230	4.5528	-7.79%
2021-07-23	0	5.260	5.260	5.280	5.230	5.430	2,208,000	11,699,200	5.2986	4.867	4.867	4.886	4.840	5.025	2,386,146	4.9030	1.54%
2021-07-22	0	5.180	5.150	5.180	5.020	5.200	1,435,000	7,370,580	5.1363	4.793	4.766	4.793	4.645	4.812	1,550,779	4.7528	3.60%
2021-07-21	0	5.000	5.000	5.020	4.980	5.100	988,000	4,963,900	5.0242	4.627	4.627	4.645	4.608	4.719	1,067,714	4.6491	-0.40%
2021-07-20	0	5.020	5.010	5.020	4.960	5.090	2,223,000	11,159,720	5.0201	4.645	4.636	4.645	4.590	4.710	2,402,357	4.6453	-1.95%
2021-07-19	0	5.120	5.110	5.120	5.100	5.200	1,805,000	9,272,800	5.1373	4.738	4.728	4.738	4.719	4.812	1,950,632	4.7537	-2.29%
2021-07-16	0	5.240	5.220	5.270	5.220	5.450	1,418,893	7,507,853	5.2913	4.849	4.830	4.877	4.830	5.043	1,533,373	4.8963	-3.68%
2021-07-15	0	5.440	5.430	5.440	5.110	5.450	4,307,923	22,597,179	5.2455	5.034	5.025	5.034	4.728	5.043	4,655,496	4.8539	6.25%
2021-07-14	0	5.120	5.110	5.120	5.060	5.270	1,097,000	5,651,530	5.1518	4.738	4.728	4.738	4.682	4.877	1,185,508	4.7672	-1.73%
2021-07-13	0	5.210	5.210	5.230	5.160	5.330	2,125,000	11,127,231	5.2363	4.821	4.821	4.840	4.775	4.932	2,296,450	4.8454	-2.07%
2021-07-12	0	5.320	5.280	5.320	5.150	5.400	2,950,584	15,505,052	5.2549	4.923	4.886	4.923	4.766	4.997	3,188,644	4.8626	4.31%
2021-07-09	0	5.100	5.100	5.130	5.020	5.180	2,126,000	10,849,810	5.1034	4.719	4.719	4.747	4.645	4.793	2,297,531	4.7224	-1.35%
2021-07-08	0	5.170	5.100	5.170	5.040	5.300	4,154,000	21,231,780	5.1112	4.784	4.719	4.784	4.664	4.904	4,489,154	4.7296	-1.34%
2021-07-07	0	5.240	5.200	5.240	5.150	5.290	3,571,000	18,608,370	5.2110	4.849	4.812	4.849	4.766	4.895	3,859,116	4.8219	-1.13%
2021-07-06	0	5.300	5.300	5.310	5.110	5.300	3,486,000	18,082,630	5.1872	4.904	4.904	4.914	4.728	4.904	3,767,258	4.7999	0.19%
2021-07-05	0	5.290	5.290	5.330	5.260	5.640	5,489,000	29,468,290	5.3686	4.895	4.895	4.932	4.867	5.219	5,931,865	4.9678	-5.37%
2021-07-02	0	5.590	5.570	5.600	5.560	5.810	3,718,000	21,067,490	5.6664	5.173	5.154	5.182	5.145	5.376	4,017,977	5.2433	-3.95%
2021-06-30	0	5.820	5.810	5.820	5.770	6.000	2,951,000	17,265,590	5.8508	5.385	5.376	5.385	5.339	5.552	3,189,093	5.4139	-2.02%
2021-06-29	0	5.940	5.940	5.960	5.900	6.130	1,889,078	11,269,851	5.9658	5.497	5.497	5.515	5.460	5.672	2,041,493	5.5204	-2.14%
2021-06-28	0	6.070	6.050	6.070	5.820	6.100	2,448,000	14,578,805	5.9554	5.617	5.598	5.617	5.385	5.645	2,645,510	5.5108	1.00%
2021-06-25	0	6.010	6.010	6.020	5.930	6.260	3,747,000	22,576,630	6.0253	5.561	5.561	5.571	5.487	5.793	4,049,317	5.5754	-3.06%
2021-06-24	0	6.200	6.190	6.200	5.880	6.200	3,590,000	21,748,870	6.0582	5.737	5.728	5.737	5.441	5.737	3,879,649	5.6059	3.85%
2021-06-23	0	5.970	5.970	5.980	5.750	6.060	3,600,000	21,173,480	5.8815	5.524	5.524	5.534	5.321	5.608	3,890,456	5.4424	1.53%
2021-06-22	0	5.880	5.860	5.880	5.660	5.990	2,664,085	15,627,428	5.8660	5.441	5.423	5.441	5.237	5.543	2,879,029	5.4280	0.68%
2021-06-21	0	5.840	5.820	5.850	5.660	6.000	2,706,000	15,740,060	5.8167	5.404	5.385	5.413	5.237	5.552	2,924,326	5.3825	-1.02%
2021-06-18	0	5.900	5.870	5.900	5.750	6.160	5,904,000	34,699,210	5.8772	5.460	5.432	5.460	5.321	5.700	6,380,348	5.4385	-2.48%
2021-06-17	0	6.050	6.020	6.050	5.950	6.260	7,863,000	47,476,890	6.0380	5.598	5.571	5.598	5.506	5.793	8,497,405	5.5872	-2.58%
2021-06-16	0	6.210	6.210	6.220	6.070	6.750	9,336,000	58,394,330	6.2547	5.746	5.746	5.756	5.617	6.246	10,089,250	5.7878	-8.27%
2021-06-15	0	6.770	6.700	6.770	6.310	6.780	7,323,000	48,113,990	6.5703	6.265	6.200	6.265	5.839	6.274	7,913,836	6.0797	3.20%
2021-06-11	0	6.560	6.560	6.580	6.550	6.910	3,412,000	22,761,310	6.6710	6.070	6.070	6.089	6.061	6.394	3,687,288	6.1729	-2.67%
2021-06-10	0	6.740	6.740	6.780	6.730	6.940	3,369,000	22,981,430	6.8214	6.237	6.237	6.274	6.228	6.422	3,640,819	6.3122	-1.32%
2021-06-09	0	6.830	6.830	6.840	6.700	7.260	8,650,000	60,403,660	6.9831	6.320	6.320	6.329	6.200	6.718	9,347,902	6.4617	-2.15%
2021-06-08	0	6.980	6.980	6.990	6.560	7.050	18,485,300	127,237,503	6.8832	6.459	6.459	6.468	6.070	6.524	19,976,736	6.3693	8.05%
2021-06-07	0	6.460	6.400	6.460	5.700	6.490	14,647,352	90,583,837	6.1843	5.978	5.922	5.978	5.274	6.005	15,829,134	5.7226	14.74%
2021-06-04	0	5.630	5.620	5.630	5.530	5.720	2,705,000	15,285,890	5.6510	5.210	5.200	5.210	5.117	5.293	2,923,246	5.2291	-1.40%
2021-06-03	0	5.710	5.710	5.730	5.590	5.860	4,827,000	27,705,610	5.7397	5.284	5.284	5.302	5.173	5.423	5,216,453	5.3112	-2.23%
2021-06-02	0	5.840	5.760	5.840	5.720	5.890	5,551,550	32,205,260	5.8011	5.404	5.330	5.404	5.293	5.450	5,999,462	5.3680	-0.51%
2021-06-01	0	5.870	5.870	5.880	5.800	5.920	3,077,000	18,019,927	5.8563	5.432	5.432	5.441	5.367	5.478	3,325,259	5.4191	0.86%
2021-05-31	0	5.820	5.820	5.880	5.660	5.940	4,482,000	26,144,600	5.8332	5.385	5.385	5.441	5.237	5.497	4,843,618	5.3977	2.28%
2021-05-28	0	5.690	5.690	5.700	5.550	5.710	9,640,426	54,373,881	5.6402	5.265	5.265	5.274	5.136	5.284	10,418,238	5.2191	-1.90%
2021-05-27	0	5.800	5.790	5.800	5.250	5.800	14,642,000	82,560,950	5.6386	5.367	5.358	5.367	4.858	5.367	15,823,350	5.2177	8.74%
2021-05-26	0	5.500	5.500	5.510	5.220	5.600	7,001,000	38,140,620	5.4479	4.936	4.936	4.945	4.684	5.026	7,801,314	4.8890	4.76%
2021-05-25	0	5.250	5.240	5.250	5.200	5.370	2,694,000	14,126,890	5.2438	4.711	4.702	4.711	4.667	4.819	3,001,963	4.7059	-2.23%
2021-05-24	0	5.370	5.360	5.370	5.100	5.420	4,578,000	24,273,920	5.3023	4.819	4.810	4.819	4.577	4.864	5,101,331	4.7584	4.27%
2021-05-21	0	5.150	5.150	5.160	5.070	5.220	1,731,000	8,908,350	5.1464	4.622	4.622	4.631	4.550	4.684	1,928,878	4.6184	0.78%
2021-05-20	0	5.110	5.070	5.110	5.050	5.200	2,299,000	11,708,830	5.0930	4.586	4.550	4.586	4.532	4.667	2,561,809	4.5705	-1.54%
2021-05-18	0	5.190	5.170	5.190	4.970	5.220	5,790,000	29,781,320	5.1436	4.658	4.640	4.658	4.460	4.684	6,451,880	4.6159	4.43%
2021-05-17	0	4.970	4.970	4.980	4.930	5.090	704,000	3,499,520	4.9709	4.460	4.460	4.469	4.424	4.568	784,477	4.4610	0.20%
2021-05-14	0	4.960	4.960	4.970	4.890	4.980	882,000	4,343,800	4.9249	4.451	4.451	4.460	4.388	4.469	982,825	4.4197	1.22%
2021-05-13	0	4.900	4.900	4.910	4.870	5.000	1,769,000	8,714,205	4.9261	4.397	4.397	4.406	4.370	4.487	1,971,222	4.4207	-0.81%
2021-05-12	0	4.940	4.940	4.950	4.930	5.000	1,340,000	6,632,600	4.9497	4.433	4.433	4.442	4.424	4.487	1,493,181	4.4419	-0.20%
2021-05-11	0	4.950	4.950	4.960	4.920	5.030	1,774,000	8,780,860	4.9498	4.442	4.442	4.451	4.415	4.514	1,976,794	4.4420	-2.37%
2021-05-10	0	5.070	5.050	5.070	5.000	5.150	1,600,000	8,070,570	5.0441	4.550	4.532	4.550	4.487	4.622	1,782,903	4.5266	0.40%
2021-05-07	0	5.050	5.040	5.050	5.020	5.180	1,585,095	8,062,820	5.0866	4.532	4.523	4.532	4.505	4.649	1,766,294	4.5648	-0.98%
2021-05-06	0	5.100	5.070	5.100	5.020	5.130	976,000	4,945,925	5.0675	4.577	4.550	4.577	4.505	4.604	1,087,571	4.5477	0.39%
2021-05-05	0	5.080	5.060	5.080	5.010	5.160	869,000	4,425,635	5.0928	4.559	4.541	4.559	4.496	4.631	968,339	4.5703	0.40%
2021-05-04	0	5.060	5.060	5.080	5.000	5.120	6,259,000	31,348,030	5.0085	4.541	4.541	4.559	4.487	4.595	6,974,493	4.4947	-0.39%
2021-05-03	0	5.080	5.060	5.080	4.960	5.120	1,038,000	5,218,872	5.0278	4.559	4.541	4.559	4.451	4.595	1,156,658	4.5120	-0.78%
2021-04-30	0	5.120	5.110	5.120	5.060	5.270	1,315,000	6,717,320	5.1082	4.595	4.586	4.595	4.541	4.729	1,465,323	4.5842	-1.54%
2021-04-29	0	5.200	5.190	5.200	5.040	5.200	2,951,000	15,229,930	5.1609	4.667	4.658	4.667	4.523	4.667	3,288,342	4.6315	2.36%
2021-04-28	0	5.080	5.070	5.080	4.950	5.080	2,405,035	12,121,403	5.0400	4.559	4.550	4.559	4.442	4.559	2,679,965	4.5230	2.83%
2021-04-27	0	4.940	4.940	4.950	4.920	5.040	2,787,000	13,778,610	4.9439	4.433	4.433	4.442	4.415	4.523	3,105,594	4.4367	-1.20%
2021-04-26	0	5.000	4.990	5.000	4.980	5.060	3,260,097	16,311,819	5.0035	4.487	4.478	4.487	4.469	4.541	3,632,773	4.4902	0.60%
2021-04-23	0	4.970	4.950	4.970	4.910	5.000	1,371,000	6,801,460	4.9609	4.460	4.442	4.460	4.406	4.487	1,527,725	4.4520	0.61%
2021-04-22	0	4.940	4.930	4.940	4.920	5.000	1,384,000	6,832,240	4.9366	4.433	4.424	4.433	4.415	4.487	1,542,211	4.4302	-0.80%
2021-04-21	0	4.980	4.960	4.980	4.940	5.020	1,807,000	8,989,712	4.9749	4.469	4.451	4.469	4.433	4.505	2,013,566	4.4646	-0.99%
2021-04-20	0	5.030	5.020	5.050	4.960	5.090	1,631,176	8,204,761	5.0300	4.514	4.505	4.532	4.451	4.568	1,817,643	4.5140	0.80%
2021-04-19	0	4.990	4.990	5.000	4.930	5.050	1,128,000	5,642,740	5.0024	4.478	4.478	4.487	4.424	4.532	1,256,947	4.4892	-0.20%
2021-04-16	0	5.000	4.990	5.000	4.930	5.020	1,275,460	6,364,911	4.9903	4.487	4.478	4.487	4.424	4.505	1,421,263	4.4783	0.20%
2021-04-15	0	4.990	4.960	4.990	4.910	5.010	1,293,000	6,414,230	4.9607	4.478	4.451	4.478	4.406	4.496	1,440,808	4.4518	-0.20%
2021-04-14	0	5.000	4.990	5.000	4.950	5.040	1,418,000	7,084,260	4.9960	4.487	4.478	4.487	4.442	4.523	1,580,098	4.4834	1.01%
2021-04-13	0	4.950	4.930	4.950	4.920	5.100	2,805,000	14,023,350	4.9994	4.442	4.424	4.442	4.415	4.577	3,125,652	4.4865	0.20%
2021-04-12	0	4.940	4.910	4.940	4.900	5.020	4,359,000	21,616,580	4.9591	4.433	4.406	4.433	4.397	4.505	4,857,296	4.4503	-1.79%
2021-04-09	0	5.030	5.030	5.040	5.000	5.090	4,228,000	21,297,060	5.0371	4.514	4.514	4.523	4.487	4.568	4,711,321	4.5204	-1.37%
2021-04-08	0	5.100	5.090	5.100	5.040	5.170	4,238,000	21,598,740	5.0964	4.577	4.568	4.577	4.523	4.640	4,722,464	4.5736	-0.97%
2021-04-07	0	5.150	5.150	5.160	5.060	5.210	6,825,000	34,917,140	5.1161	4.622	4.622	4.631	4.541	4.676	7,605,195	4.5912	0.19%
2021-04-01	0	5.140	5.130	5.150	5.120	5.240	6,146,440	31,754,564	5.1663	4.613	4.604	4.622	4.595	4.702	6,849,066	4.6363	0.59%
2021-03-31	0	5.110	5.100	5.110	5.080	5.550	16,566,000	86,419,160	5.2167	4.586	4.577	4.586	4.559	4.981	18,459,731	4.6815	-7.09%
2021-03-30	0	5.500	5.430	5.500	5.380	6.130	22,956,000	127,747,890	5.5649	4.936	4.873	4.936	4.828	5.501	25,580,199	4.9940	-6.94%
2021-03-29	0	5.910	5.910	5.920	5.560	5.970	8,157,000	47,727,980	5.8512	5.304	5.304	5.313	4.990	5.358	9,089,462	5.2509	6.68%
2021-03-26	0	5.540	5.540	5.560	5.250	5.630	5,359,000	29,433,020	5.4923	4.972	4.972	4.990	4.711	5.052	5,971,610	4.9288	3.36%
2021-03-25	0	5.360	5.320	5.360	5.170	5.390	2,933,000	15,396,047	5.2492	4.810	4.774	4.810	4.640	4.837	3,268,284	4.7107	-0.74%
2021-03-24	0	5.400	5.400	5.440	5.260	5.730	4,486,000	24,228,490	5.4009	4.846	4.846	4.882	4.720	5.142	4,998,814	4.8468	-5.76%
2021-03-23	0	5.730	5.700	5.730	5.560	5.970	6,448,000	37,095,370	5.7530	5.142	5.115	5.142	4.990	5.358	7,185,099	5.1628	-1.21%
2021-03-22	0	5.800	5.800	5.810	5.580	5.840	6,413,000	36,868,430	5.7490	5.205	5.205	5.214	5.008	5.241	7,146,098	5.1592	3.94%
2021-03-19	0	5.580	5.580	5.590	5.130	5.690	11,457,000	63,056,380	5.5037	5.008	5.008	5.017	4.604	5.106	12,766,699	4.9391	7.10%
2021-03-18	0	5.210	5.210	5.220	5.100	5.240	4,163,005	21,601,305	5.1889	4.676	4.676	4.684	4.577	4.702	4,638,896	4.6566	2.96%
2021-03-17	0	5.060	5.040	5.060	4.850	5.060	1,977,000	9,870,900	4.9929	4.541	4.523	4.541	4.352	4.541	2,202,999	4.4807	3.48%
2021-03-16	0	4.890	4.870	4.890	4.710	4.890	4,101,000	19,590,710	4.7771	4.388	4.370	4.388	4.227	4.388	4,569,803	4.2870	2.95%
2021-03-15	0	4.750	4.750	4.760	4.700	4.890	1,310,000	6,244,070	4.7665	4.263	4.263	4.272	4.218	4.388	1,459,752	4.2775	-0.21%
2021-03-12	0	4.760	4.750	4.760	4.670	4.850	2,119,180	10,093,599	4.7630	4.272	4.263	4.272	4.191	4.352	2,361,433	4.2744	0.85%
2021-03-11	0	4.720	4.710	4.720	4.600	4.730	1,307,000	6,116,030	4.6794	4.236	4.227	4.236	4.128	4.245	1,456,409	4.1994	2.83%
2021-03-10	0	4.590	4.580	4.590	4.550	4.730	1,593,000	7,363,210	4.6222	4.119	4.110	4.119	4.083	4.245	1,775,103	4.1480	-0.43%
2021-03-09	0	4.610	4.610	4.640	4.510	4.760	2,757,000	12,752,130	4.6254	4.137	4.137	4.164	4.047	4.272	3,072,165	4.1509	-2.12%
2021-03-08	0	4.710	4.710	4.730	4.700	4.950	2,596,000	12,390,830	4.7730	4.227	4.227	4.245	4.218	4.442	2,892,760	4.2834	-3.68%
2021-03-05	0	4.890	4.880	4.900	4.760	4.920	2,309,764	11,163,790	4.8333	4.388	4.379	4.397	4.272	4.415	2,573,803	4.3375	-0.41%
2021-03-04	0	4.910	4.910	4.940	4.860	5.040	3,173,000	15,640,890	4.9294	4.406	4.406	4.433	4.361	4.523	3,535,719	4.4237	-3.16%
2021-03-03	0	5.070	5.040	5.070	5.010	5.100	1,931,000	9,725,190	5.0363	4.550	4.523	4.550	4.496	4.577	2,151,741	4.5197	-0.59%
2021-03-02	0	5.100	5.090	5.100	5.060	5.250	1,925,000	9,867,090	5.1258	4.577	4.568	4.577	4.541	4.711	2,145,055	4.5999	-0.78%
2021-03-01	0	5.140	5.130	5.140	5.040	5.190	2,151,000	10,995,220	5.1117	4.613	4.604	4.613	4.523	4.658	2,396,890	4.5873	1.18%
2021-02-26	0	5.080	5.030	5.080	5.000	5.180	3,415,000	17,267,720	5.0564	4.559	4.514	4.559	4.487	4.649	3,805,383	4.5377	-2.12%
2021-02-25	0	5.190	5.160	5.190	5.010	5.300	5,577,000	29,026,110	5.2046	4.658	4.631	4.658	4.496	4.756	6,214,531	4.6707	4.22%
2021-02-24	0	4.980	4.980	5.000	4.890	5.280	4,716,000	23,667,940	5.0186	4.469	4.469	4.487	4.388	4.738	5,255,106	4.5038	-4.60%
2021-02-23	0	5.220	5.210	5.220	5.060	5.250	3,863,000	19,923,570	5.1575	4.684	4.676	4.684	4.541	4.711	4,304,596	4.6284	3.57%
2021-02-22	0	5.040	5.020	5.040	5.000	5.350	5,737,000	29,579,720	5.1560	4.523	4.505	4.523	4.487	4.801	6,392,821	4.6270	-4.55%
2021-02-19	0	5.280	5.280	5.290	5.130	5.300	1,271,000	6,621,220	5.2095	4.738	4.738	4.747	4.604	4.756	1,416,293	4.6750	1.54%
2021-02-18	0	5.200	5.200	5.220	5.190	5.380	2,795,000	14,681,640	5.2528	4.667	4.667	4.684	4.658	4.828	3,114,509	4.7140	-3.35%
2021-02-17	0	5.380	5.370	5.390	5.350	5.580	2,041,000	11,028,860	5.4037	4.828	4.819	4.837	4.801	5.008	2,274,316	4.8493	-2.89%
2021-02-16	0	5.540	5.530	5.540	5.360	5.590	5,058,000	27,857,770	5.5077	4.972	4.963	4.972	4.810	5.017	5,636,202	4.9426	4.33%
2021-02-11	0	5.310	5.290	5.310	5.140	5.320	3,261,000	17,083,490	5.2387	4.765	4.747	4.765	4.613	4.774	3,633,779	4.7013	4.32%
2021-02-10	0	5.090	5.070	5.100	5.050	5.380	6,954,388	35,991,457	5.1754	4.568	4.550	4.577	4.532	4.828	7,749,374	4.6444	3.46%
2021-02-09	0	4.920	4.920	4.930	4.900	5.040	2,309,000	11,429,560	4.9500	4.415	4.415	4.424	4.397	4.523	2,572,952	4.4422	-1.01%
2021-02-08	0	4.970	4.960	4.980	4.920	5.060	1,626,000	8,111,320	4.9885	4.460	4.451	4.469	4.415	4.541	1,811,875	4.4768	-0.20%
2021-02-05	0	4.980	4.930	4.980	4.910	5.020	2,440,000	12,064,910	4.9446	4.469	4.424	4.469	4.406	4.505	2,718,927	4.4374	0.40%
2021-02-04	0	4.960	4.960	4.970	4.880	5.130	3,223,000	16,077,050	4.9882	4.451	4.451	4.460	4.379	4.604	3,591,435	4.4765	-3.31%
2021-02-03	0	5.130	5.130	5.140	5.070	5.200	1,524,000	7,808,190	5.1235	4.604	4.604	4.613	4.550	4.667	1,698,215	4.5979	0.39%
2021-02-02	0	5.110	5.100	5.110	5.070	5.230	2,225,000	11,379,990	5.1146	4.586	4.577	4.586	4.550	4.693	2,479,349	4.5899	-0.20%
2021-02-01	0	5.120	5.110	5.120	4.990	5.230	1,743,952	8,958,607	5.1370	4.595	4.586	4.595	4.478	4.693	1,943,311	4.6100	1.79%
2021-01-29	0	5.030	5.030	5.050	5.000	5.250	2,186,000	11,126,210	5.0898	4.514	4.514	4.532	4.487	4.711	2,435,891	4.5676	-0.98%
2021-01-28	0	5.080	5.080	5.090	5.070	5.280	3,034,500	15,586,115	5.1363	4.559	4.559	4.568	4.550	4.738	3,381,387	4.6094	-5.40%
2021-01-27	0	5.370	5.370	5.380	5.200	5.460	2,314,000	12,328,850	5.3279	4.819	4.819	4.828	4.667	4.900	2,578,523	4.7814	1.51%
2021-01-26	0	5.290	5.270	5.290	5.230	5.390	2,820,000	14,925,350	5.2927	4.747	4.729	4.747	4.693	4.837	3,142,366	4.7497	-2.94%
2021-01-25	0	5.450	5.450	5.460	5.380	5.620	2,838,417	15,517,421	5.4669	4.891	4.891	4.900	4.828	5.043	3,162,889	4.9061	-2.50%
2021-01-22	0	5.590	5.590	5.600	5.560	5.850	2,983,675	16,861,583	5.6513	5.017	5.017	5.026	4.990	5.250	3,324,752	5.0715	-3.62%
2021-01-21	0	5.800	5.800	5.810	5.510	5.930	9,625,000	55,382,155	5.7540	5.205	5.205	5.214	4.945	5.322	10,725,275	5.1637	0.35%
2021-01-20	0	5.780	5.760	5.780	5.300	5.800	9,262,000	51,298,510	5.5386	5.187	5.169	5.187	4.756	5.205	10,320,779	4.9704	7.84%
2021-01-19	0	5.360	5.320	5.360	5.250	5.430	7,125,235	38,090,824	5.3459	4.810	4.774	4.810	4.711	4.873	7,939,751	4.7975	2.29%
2021-01-18	0	5.240	5.240	5.260	5.090	5.300	5,388,000	28,108,060	5.2168	4.702	4.702	4.720	4.568	4.756	6,003,926	4.6816	2.95%
2021-01-15	0	5.090	5.070	5.100	5.060	5.130	1,952,131	9,930,176	5.0868	4.568	4.550	4.577	4.541	4.604	2,175,288	4.5650	-0.39%
2021-01-14	0	5.110	5.100	5.110	5.100	5.250	2,066,000	10,602,310	5.1318	4.586	4.577	4.586	4.577	4.711	2,302,173	4.6053	-1.54%
2021-01-13	0	5.190	5.150	5.190	5.110	5.220	2,637,000	13,616,910	5.1638	4.658	4.622	4.658	4.586	4.684	2,938,447	4.6341	1.17%
2021-01-12	0	5.130	5.130	5.140	5.040	5.310	3,634,000	18,707,450	5.1479	4.604	4.604	4.613	4.523	4.765	4,049,418	4.6198	-1.72%
2021-01-11	0	5.220	5.220	5.230	5.200	5.500	3,636,000	19,260,540	5.2972	4.684	4.684	4.693	4.667	4.936	4,051,647	4.7538	-2.06%
2021-01-08	0	5.330	5.320	5.330	5.180	5.430	5,880,000	31,229,340	5.3111	4.783	4.774	4.783	4.649	4.873	6,552,168	4.7663	1.72%
2021-01-07	0	5.240	5.240	5.250	5.180	5.770	8,251,000	44,445,170	5.3866	4.702	4.702	4.711	4.649	5.178	9,194,207	4.8340	-5.92%
2021-01-06	0	5.570	5.560	5.570	4.870	5.640	15,642,077	84,374,286	5.3941	4.999	4.990	4.999	4.370	5.061	17,430,190	4.8407	13.91%
2021-01-05	0	4.890	4.840	4.890	4.750	4.950	2,400,000	11,527,650	4.8032	4.388	4.343	4.388	4.263	4.442	2,674,354	4.3104	0.82%
2021-01-04	0	4.850	4.810	4.850	4.690	5.070	4,419,765	21,460,339	4.8555	4.352	4.317	4.352	4.209	4.550	4,925,007	4.3574	-3.00%
2020-12-31	0	5.000	4.990	5.000	4.810	5.010	2,521,118	12,458,244	4.9416	4.487	4.478	4.487	4.317	4.496	2,809,318	4.4346	1.83%
2020-12-30	0	4.910	4.880	4.910	4.840	4.940	1,986,435	9,712,286	4.8893	4.406	4.379	4.406	4.343	4.433	2,213,513	4.3877	0.00%
2020-12-29	0	4.910	4.890	4.910	4.800	4.930	1,659,000	8,062,790	4.8600	4.406	4.388	4.406	4.308	4.424	1,848,647	4.3615	0.00%
2020-12-28	0	4.910	4.870	4.910	4.850	5.080	2,315,000	11,420,430	4.9332	4.406	4.370	4.406	4.352	4.559	2,579,638	4.4271	-2.77%
2020-12-24	0	5.050	5.010	5.050	5.000	5.160	1,933,000	9,766,810	5.0527	4.532	4.496	4.532	4.487	4.631	2,153,970	4.5343	0.40%
2020-12-23	0	5.030	5.020	5.030	5.000	5.130	1,913,000	9,637,640	5.0380	4.514	4.505	4.514	4.487	4.604	2,131,683	4.5211	-1.18%
2020-12-22	0	5.090	5.080	5.090	5.040	5.320	2,885,000	14,795,120	5.1283	4.568	4.559	4.568	4.523	4.774	3,214,797	4.6022	-3.96%
2020-12-21	0	5.300	5.300	5.310	5.110	5.340	6,536,094	34,478,873	5.2751	4.756	4.756	4.765	4.586	4.792	7,283,263	4.7340	4.74%
2020-12-18	0	5.060	5.050	5.060	4.890	5.080	2,564,576	12,773,775	4.9809	4.541	4.532	4.541	4.388	4.559	2,857,744	4.4699	2.43%
2020-12-17	0	4.940	4.940	4.960	4.860	4.980	1,298,000	6,375,200	4.9116	4.433	4.433	4.451	4.361	4.469	1,446,380	4.4077	0.00%
2020-12-16	0	4.940	4.930	4.940	4.820	4.950	2,393,000	11,701,950	4.8901	4.433	4.424	4.433	4.326	4.442	2,666,554	4.3884	3.13%
2020-12-15	0	4.790	4.790	4.800	4.760	4.850	1,525,000	7,330,610	4.8070	4.299	4.299	4.308	4.272	4.352	1,699,329	4.3138	-1.03%
2020-12-14	0	4.840	4.840	4.850	4.790	4.950	1,948,000	9,489,990	4.8717	4.343	4.343	4.352	4.299	4.442	2,170,684	4.3719	1.26%
2020-12-11	0	4.780	4.760	4.780	4.700	4.940	2,255,000	10,790,080	4.7850	4.290	4.272	4.290	4.218	4.433	2,512,779	4.2941	0.00%
2020-12-10	0	4.780	4.760	4.780	4.690	4.870	2,474,000	11,723,470	4.7387	4.290	4.272	4.290	4.209	4.370	2,756,814	4.2525	-1.04%
2020-12-09	0	4.830	4.810	4.830	4.800	4.990	2,014,000	9,775,790	4.8539	4.335	4.317	4.335	4.308	4.478	2,244,229	4.3560	0.00%
2020-12-08	0	4.830	4.820	4.830	4.820	4.990	2,783,000	13,559,030	4.8721	4.335	4.326	4.335	4.326	4.478	3,101,137	4.3723	-2.82%
2020-12-07	0	4.970	4.950	4.970	4.910	5.020	1,244,123	6,170,079	4.9594	4.460	4.442	4.460	4.406	4.505	1,386,344	4.4506	-1.39%
2020-12-04	0	5.040	5.020	5.040	4.950	5.060	2,951,118	14,722,871	4.9889	4.523	4.505	4.523	4.442	4.541	3,288,473	4.4771	-0.40%
2020-12-03	0	5.060	5.060	5.070	5.010	5.110	2,138,000	10,802,990	5.0528	4.541	4.541	4.550	4.496	4.586	2,382,404	4.5345	0.20%
2020-12-02	0	5.050	5.040	5.050	5.040	5.260	3,002,000	15,278,060	5.0893	4.532	4.523	4.532	4.523	4.720	3,345,172	4.5672	-3.99%
2020-12-01	0	5.260	5.260	5.270	5.100	5.290	3,834,000	19,947,018	5.2027	4.720	4.720	4.729	4.577	4.747	4,272,281	4.6689	4.16%
2020-11-30	0	5.050	5.000	5.050	4.980	5.230	2,078,000	10,517,210	5.0612	4.532	4.487	4.532	4.469	4.693	2,315,545	4.5420	-1.56%
2020-11-27	0	5.130	5.120	5.130	4.940	5.170	2,677,000	13,575,800	5.0713	4.604	4.595	4.604	4.433	4.640	2,983,019	4.5510	4.06%
2020-11-26	0	4.930	4.930	4.940	4.850	5.030	1,677,000	8,259,590	4.9252	4.424	4.424	4.433	4.352	4.514	1,868,705	4.4200	-1.00%
2020-11-25	0	4.980	4.970	4.980	4.950	5.100	2,686,000	13,473,770	5.0163	4.469	4.460	4.469	4.442	4.577	2,993,048	4.5017	-1.97%
2020-11-24	0	5.080	5.080	5.090	5.060	5.230	3,148,000	16,069,900	5.1048	4.559	4.559	4.568	4.541	4.693	3,507,861	4.5811	-2.87%
2020-11-23	0	5.230	5.200	5.230	5.000	5.230	3,377,000	17,222,085	5.0998	4.693	4.667	4.693	4.487	4.693	3,763,039	4.5766	3.36%
2020-11-20	0	5.060	5.060	5.080	5.030	5.160	1,162,000	5,885,430	5.0649	4.541	4.541	4.559	4.514	4.631	1,294,833	4.5453	0.00%
2020-11-19	0	5.060	5.060	5.070	5.010	5.080	1,258,000	6,340,960	5.0405	4.541	4.541	4.550	4.496	4.559	1,401,807	4.5234	-0.98%
2020-11-18	0	5.110	5.110	5.120	5.050	5.210	1,674,600	8,599,139	5.1350	4.586	4.586	4.595	4.532	4.676	1,866,031	4.6083	0.39%
2020-11-17	0	5.090	5.080	5.090	5.040	5.140	798,000	4,041,505	5.0645	4.568	4.559	4.568	4.523	4.613	889,223	4.5450	-0.20%
2020-11-16	0	5.100	5.080	5.100	5.030	5.260	3,361,000	17,106,980	5.0898	4.577	4.559	4.577	4.514	4.720	3,745,210	4.5677	-3.04%
2020-11-13	0	5.260	5.210	5.260	5.150	5.320	1,322,000	6,934,030	5.2451	4.720	4.676	4.720	4.622	4.774	1,473,124	4.7070	-0.19%
2020-11-12	0	5.270	5.260	5.270	5.160	5.340	1,381,000	7,285,810	5.2757	4.729	4.720	4.729	4.631	4.792	1,538,868	4.7345	1.93%
2020-11-11	0	5.170	5.170	5.200	5.170	5.350	2,046,000	10,734,150	5.2464	4.640	4.640	4.667	4.640	4.801	2,279,887	4.7082	-0.96%
2020-11-10	0	5.220	5.180	5.220	5.150	5.390	3,310,000	17,295,750	5.2253	4.684	4.649	4.684	4.622	4.837	3,688,380	4.6893	-2.25%
2020-11-09	0	5.340	5.340	5.370	5.320	5.650	4,063,000	21,848,820	5.3775	4.792	4.792	4.819	4.774	5.070	4,527,459	4.8258	-2.55%
2020-11-06	0	5.480	5.460	5.480	5.420	5.700	3,077,676	17,014,699	5.5284	4.918	4.900	4.918	4.864	5.115	3,429,498	4.9613	-2.14%
2020-11-05	0	5.600	5.600	5.610	5.360	5.640	5,008,000	27,625,910	5.5164	5.026	5.026	5.034	4.810	5.061	5,580,486	4.9504	6.06%
2020-11-04	0	5.280	5.260	5.290	4.900	5.310	6,713,000	34,585,140	5.1520	4.738	4.720	4.747	4.397	4.765	7,480,392	4.6234	4.97%
2020-11-03	0	5.030	5.030	5.040	5.000	5.150	2,025,070	10,203,953	5.0388	4.514	4.514	4.523	4.487	4.622	2,256,564	4.5219	-1.37%
2020-11-02	0	5.100	5.070	5.100	5.040	5.200	2,471,000	12,567,185	5.0859	4.577	4.550	4.577	4.523	4.667	2,753,471	4.5641	-1.16%
2020-10-30	0	5.160	5.120	5.160	5.050	5.400	3,075,639	15,889,748	5.1663	4.631	4.595	4.631	4.532	4.846	3,427,229	4.6363	-4.27%
2020-10-29	0	5.390	5.380	5.390	5.120	5.400	2,906,000	15,413,360	5.3040	4.837	4.828	4.837	4.595	4.846	3,238,197	4.7599	1.89%
2020-10-28	0	5.290	5.290	5.300	5.140	5.310	2,065,000	10,812,270	5.2360	4.747	4.747	4.756	4.613	4.765	2,301,059	4.6988	1.73%
2020-10-27	0	5.200	5.180	5.200	5.180	5.410	3,753,000	19,734,280	5.2583	4.667	4.649	4.667	4.649	4.855	4,182,022	4.7188	-3.70%
2020-10-23	0	5.400	5.390	5.400	5.380	5.680	3,514,000	19,090,049	5.4326	4.846	4.837	4.846	4.828	5.097	3,915,700	4.8753	-3.23%
2020-10-22	0	5.580	5.580	5.590	5.550	5.700	1,618,000	9,098,040	5.6230	5.008	5.008	5.017	4.981	5.115	1,802,961	5.0462	0.18%
2020-10-21	0	5.570	5.560	5.570	5.550	5.860	2,264,473	12,795,198	5.6504	4.999	4.990	4.999	4.981	5.259	2,523,335	5.0707	-3.97%
2020-10-20	0	5.800	5.780	5.800	5.520	5.800	2,704,000	15,435,435	5.7084	5.205	5.187	5.205	4.954	5.205	3,013,106	5.1228	2.29%
2020-10-19	0	5.670	5.670	5.680	5.670	5.900	2,479,000	14,252,995	5.7495	5.088	5.088	5.097	5.088	5.295	2,762,385	5.1597	-4.87%
2020-10-16	0	5.960	5.920	5.960	5.900	6.030	1,649,247	9,792,979	5.9378	5.349	5.313	5.349	5.295	5.411	1,837,780	5.3287	0.00%
2020-10-15	0	5.960	5.950	5.960	5.940	6.150	2,393,011	14,372,246	6.0059	5.349	5.340	5.349	5.331	5.519	2,666,566	5.3898	-3.09%
2020-10-14	0	6.150	6.140	6.150	6.070	6.260	4,012,000	24,583,440	6.1275	5.519	5.510	5.519	5.447	5.618	4,470,629	5.4989	-1.60%
2020-10-12	0	6.250	6.240	6.250	6.130	6.280	2,109,000	13,106,201	6.2144	5.609	5.600	5.609	5.501	5.636	2,350,089	5.5769	0.64%
2020-10-09	0	6.210	6.210	6.220	6.180	6.300	1,236,078	7,709,519	6.2371	5.573	5.573	5.582	5.546	5.654	1,377,379	5.5972	-0.32%
2020-10-08	0	6.230	6.230	6.240	6.170	6.280	1,557,000	9,680,762	6.2176	5.591	5.591	5.600	5.537	5.636	1,734,987	5.5797	-0.16%
2020-10-07	0	6.240	6.220	6.250	6.160	6.290	1,219,764	7,574,879	6.2101	5.600	5.582	5.609	5.528	5.645	1,359,200	5.5730	-0.95%
2020-10-06	0	6.300	6.290	6.300	6.180	6.330	1,847,000	11,596,060	6.2783	5.654	5.645	5.654	5.546	5.681	2,058,139	5.6342	3.11%
2020-10-05	0	6.110	6.110	6.130	6.080	6.390	1,320,000	8,104,590	6.1398	5.483	5.483	5.501	5.456	5.734	1,470,895	5.5100	-2.08%
2020-09-30	0	6.240	6.240	6.250	6.120	6.360	1,948,000	12,175,760	6.2504	5.600	5.600	5.609	5.492	5.708	2,170,684	5.6092	0.16%
2020-09-29	0	6.230	6.220	6.230	6.130	6.390	1,838,000	11,464,280	6.2374	5.591	5.582	5.591	5.501	5.734	2,048,110	5.5975	-0.32%
2020-09-28	0	6.250	6.230	6.250	6.000	6.250	2,066,416	12,717,366	6.1543	5.609	5.591	5.609	5.384	5.609	2,302,637	5.5230	2.97%
2020-09-25	0	6.070	6.060	6.070	5.940	6.430	5,557,000	33,970,620	6.1131	5.447	5.438	5.447	5.331	5.770	6,192,245	5.4860	-4.26%
2020-09-24	0	6.340	6.340	6.350	6.260	6.500	3,382,000	21,466,680	6.3473	5.690	5.690	5.699	5.618	5.833	3,768,611	5.6962	-3.94%
2020-09-23	0	6.600	6.600	6.610	6.320	6.660	8,016,000	52,572,400	6.5584	5.923	5.923	5.932	5.672	5.977	8,932,344	5.8856	4.76%
2020-09-22	0	6.300	6.300	6.320	6.160	6.440	7,417,000	46,850,260	6.3166	5.654	5.654	5.672	5.528	5.779	8,264,869	5.6686	2.44%
2020-09-21	0	6.150	6.140	6.160	6.090	6.510	9,481,430	58,752,371	6.1966	5.519	5.510	5.528	5.465	5.842	10,565,293	5.5609	-6.25%
2020-09-18	0	6.560	6.560	6.570	6.460	6.620	1,093,000	7,178,175	6.5674	5.887	5.887	5.896	5.797	5.941	1,217,946	5.8937	-0.30%
2020-09-17	0	6.580	6.540	6.580	6.510	6.770	1,114,000	7,325,390	6.5758	5.905	5.869	5.905	5.842	6.075	1,241,346	5.9012	-2.66%
2020-09-16	0	6.760	6.730	6.760	6.690	6.870	2,307,000	15,577,810	6.7524	6.067	6.040	6.067	6.004	6.165	2,570,723	6.0597	-1.74%
2020-09-15	0	6.880	6.870	6.880	6.580	6.900	4,196,226	28,554,803	6.8049	6.174	6.165	6.174	5.905	6.192	4,675,915	6.1068	4.56%
2020-09-14	0	6.580	6.580	6.590	6.360	6.590	1,868,000	12,175,740	6.5181	5.905	5.905	5.914	5.708	5.914	2,081,539	5.8494	1.86%
2020-09-11	0	6.460	6.450	6.460	6.250	6.480	3,216,080	20,417,813	6.3487	5.797	5.788	5.797	5.609	5.815	3,583,724	5.6974	1.73%
2020-09-10	0	6.350	6.350	6.370	6.300	6.700	3,174,082	20,584,751	6.4853	5.699	5.699	5.717	5.654	6.013	3,536,925	5.8200	-3.35%
2020-09-09	0	6.570	6.550	6.570	6.450	6.700	1,948,000	12,765,910	6.5533	5.896	5.878	5.896	5.788	6.013	2,170,684	5.8811	0.00%
2020-09-08	0	6.570	6.570	6.580	6.360	6.720	6,303,000	41,010,000	6.5064	5.896	5.896	5.905	5.708	6.031	7,023,523	5.8389	-0.76%
2020-09-07	0	6.620	6.620	6.640	6.610	7.050	3,981,072	26,892,648	6.7551	5.941	5.941	5.959	5.932	6.327	4,436,166	6.0621	-4.47%
2020-09-04	0	6.930	6.900	6.930	6.780	6.950	4,332,704	29,731,809	6.8622	6.219	6.192	6.219	6.084	6.237	4,827,994	6.1582	-1.56%
2020-09-03	0	7.040	7.040	7.050	6.980	7.220	2,644,000	18,782,185	7.1037	6.318	6.318	6.327	6.264	6.479	2,946,247	6.3750	-0.56%
2020-09-02	0	7.080	7.070	7.080	6.980	7.140	3,839,352	27,104,930	7.0598	6.354	6.345	6.354	6.264	6.408	4,278,245	6.3355	0.14%
2020-09-01	0	7.070	7.060	7.070	7.060	7.380	3,156,000	22,520,180	7.1357	6.345	6.336	6.345	6.336	6.623	3,516,776	6.4036	-1.94%
2020-08-31	0	7.210	7.200	7.210	7.160	7.580	9,933,000	73,143,590	7.3637	6.470	6.461	6.470	6.425	6.802	11,068,484	6.6083	1.69%
2020-08-28	0	7.090	7.080	7.090	6.850	7.160	6,367,007	44,810,138	7.0379	6.363	6.354	6.363	6.147	6.425	7,094,847	6.3159	1.29%
2020-08-27	0	7.000	6.990	7.000	6.680	7.030	12,731,000	87,840,480	6.8997	6.282	6.273	6.282	5.995	6.309	14,186,335	6.1919	-0.43%
2020-08-26	0	7.030	7.030	7.040	6.950	7.300	4,800,867	33,861,212	7.0531	6.309	6.309	6.318	6.237	6.551	5,349,675	6.3296	-2.23%
2020-08-25	0	7.190	7.190	7.200	7.020	7.390	7,659,000	54,844,160	7.1607	6.452	6.452	6.461	6.300	6.632	8,534,533	6.4261	-1.64%
2020-08-24	0	7.310	7.310	7.320	7.310	7.690	7,923,588	58,607,631	7.3966	6.560	6.560	6.569	6.560	6.901	8,829,368	6.6378	-4.32%
2020-08-21	0	7.640	7.640	7.650	7.430	7.670	6,547,223	49,460,373	7.5544	6.856	6.856	6.865	6.668	6.883	7,295,664	6.7794	0.26%
2020-08-20	0	7.620	7.610	7.620	7.540	7.740	5,613,000	42,613,360	7.5919	6.838	6.829	6.838	6.766	6.946	6,254,646	6.8131	-1.30%
2020-08-19	0	7.720	7.720	7.730	7.680	7.990	4,088,000	31,690,789	7.7521	6.928	6.928	6.937	6.892	7.170	4,555,317	6.9569	-2.28%
2020-08-18	0	7.900	7.900	7.910	7.800	8.060	6,863,800	54,432,984	7.9304	7.090	7.090	7.099	7.000	7.233	7,648,431	7.1169	0.51%
2020-08-17	0	7.860	7.850	7.860	7.690	8.240	13,787,000	109,645,750	7.9528	7.054	7.045	7.054	6.901	7.395	15,363,051	7.1370	0.77%
2020-08-14	0	7.800	7.800	7.810	7.590	7.800	4,874,000	37,539,090	7.7019	7.000	7.000	7.009	6.811	7.000	5,431,168	6.9118	1.17%
2020-08-13	0	7.710	7.710	7.720	7.470	7.740	7,557,089	57,445,004	7.6015	6.919	6.919	6.928	6.704	6.946	8,420,972	6.8217	1.58%
2020-08-12	0	7.590	7.590	7.600	7.320	8.180	11,457,000	87,956,660	7.6771	6.811	6.811	6.820	6.569	7.341	12,766,699	6.8895	-5.95%
2020-08-11	0	8.070	8.070	8.080	8.070	8.210	3,288,000	26,726,800	8.1286	7.242	7.242	7.251	7.242	7.368	3,663,865	7.2947	-0.49%
2020-08-10	0	8.110	8.110	8.120	8.040	8.320	2,991,500	24,354,495	8.1412	7.278	7.278	7.287	7.215	7.466	3,333,471	7.3060	-1.22%
2020-08-07	0	8.210	8.200	8.210	8.110	8.450	4,078,059	33,606,367	8.2408	7.368	7.359	7.368	7.278	7.583	4,544,240	7.3954	-1.56%
2020-08-06	0	8.340	8.330	8.340	8.130	8.390	6,858,000	56,851,870	8.2899	7.484	7.475	7.484	7.296	7.529	7,641,968	7.4394	1.71%
2020-08-05	0	8.200	8.190	8.200	8.140	8.280	3,741,000	30,608,400	8.1819	7.359	7.350	7.359	7.305	7.431	4,168,650	7.3425	-0.36%
2020-08-04	0	8.230	8.220	8.230	8.210	8.490	3,772,512	31,309,825	8.2995	7.386	7.377	7.386	7.368	7.619	4,203,764	7.4480	-2.02%
2020-08-03	0	8.400	8.390	8.400	8.100	8.480	7,571,892	62,647,989	8.2738	7.538	7.529	7.538	7.269	7.610	8,437,468	7.4250	3.07%
2020-07-31	0	8.150	8.140	8.150	8.020	8.320	5,424,174	44,336,542	8.1739	7.314	7.305	7.314	7.197	7.466	6,044,235	7.3353	-1.69%
2020-07-30	0	8.290	8.280	8.290	8.140	8.390	6,568,000	54,220,170	8.2552	7.440	7.431	7.440	7.305	7.529	7,318,816	7.4083	0.00%
2020-07-29	0	8.290	8.280	8.290	8.030	8.380	8,316,102	68,996,494	8.2967	7.440	7.431	7.440	7.206	7.520	9,266,751	7.4456	2.35%
2020-07-28	0	8.100	8.100	8.110	7.860	8.200	6,478,352	51,896,793	8.0108	7.269	7.269	7.278	7.054	7.359	7,218,920	7.1890	3.98%
2020-07-27	0	7.790	7.790	7.800	7.690	8.100	6,200,000	48,540,910	7.8292	6.991	6.991	7.000	6.901	7.269	6,908,749	7.0260	-1.89%
2020-07-24	0	7.940	7.940	7.950	7.870	8.370	11,596,193	93,151,726	8.0330	7.125	7.125	7.134	7.063	7.511	12,921,804	7.2089	-5.70%
2020-07-23	0	8.420	8.410	8.420	8.130	8.480	6,786,600	56,568,236	8.3353	7.556	7.547	7.556	7.296	7.610	7,562,406	7.4802	2.93%
2020-07-22	0	8.180	8.170	8.180	8.170	8.820	16,860,408	145,076,760	8.6046	7.341	7.332	7.341	7.332	7.915	18,787,794	7.7219	-1.92%
2020-07-21	0	8.340	8.330	8.340	8.050	8.400	8,525,000	70,320,630	8.2488	7.484	7.475	7.484	7.224	7.538	9,499,530	7.4025	3.60%
2020-07-20	0	8.050	8.040	8.050	7.850	8.130	5,637,218	45,171,034	8.0130	7.224	7.215	7.224	7.045	7.296	6,281,633	7.1910	1.77%
2020-07-17	0	7.910	7.900	7.910	7.710	7.930	5,644,782	44,177,787	7.8263	7.099	7.090	7.099	6.919	7.116	6,290,061	7.0234	1.80%
2020-07-16	0	7.770	7.770	7.780	7.730	8.290	9,818,000	77,443,850	7.8879	6.973	6.973	6.982	6.937	7.440	10,940,338	7.0787	-5.13%
2020-07-15	0	8.190	8.190	8.200	7.960	8.300	8,522,750	69,296,990	8.1308	7.350	7.350	7.359	7.143	7.449	9,497,022	7.2967	0.99%
2020-07-14	0	8.110	8.100	8.110	8.010	8.530	12,058,000	98,393,750	8.1600	7.278	7.269	7.278	7.188	7.655	13,436,402	7.3229	-5.37%
2020-07-13	0	8.570	8.570	8.580	8.540	9.200	17,357,477	152,239,393	8.7708	7.691	7.691	7.700	7.664	8.256	19,341,685	7.8711	-2.28%
2020-07-10	0	8.770	8.760	8.770	8.150	8.790	23,343,000	201,147,460	8.6170	7.870	7.861	7.870	7.314	7.888	26,011,439	7.7330	7.34%
2020-07-09	0	8.170	8.170	8.180	8.100	8.370	9,894,850	81,046,346	8.1908	7.332	7.332	7.341	7.269	7.511	11,025,973	7.3505	0.00%
2020-07-08	0	8.170	8.160	8.170	8.080	8.370	10,549,302	86,344,143	8.1848	7.332	7.323	7.332	7.251	7.511	11,755,238	7.3452	-0.24%
2020-07-07	0	8.190	8.170	8.190	7.980	8.400	15,270,000	125,523,270	8.2203	7.350	7.332	7.350	7.161	7.538	17,015,580	7.3770	1.11%
2020-07-06	0	8.100	8.100	8.120	7.860	8.220	13,673,422	109,343,098	7.9968	7.269	7.269	7.287	7.054	7.377	15,236,490	7.1764	0.00%
2020-07-03	0	8.100	8.090	8.100	7.980	8.400	7,767,000	63,287,872	8.1483	7.269	7.260	7.269	7.161	7.538	8,654,879	7.3124	-2.17%
2020-07-02	0	8.280	8.270	8.280	7.940	8.290	8,532,000	69,977,820	8.2018	7.431	7.422	7.431	7.125	7.440	9,507,330	7.3604	4.41%
2020-06-30	0	7.930	7.920	7.930	7.540	7.970	7,602,253	58,843,206	7.7402	7.116	7.108	7.116	6.766	7.152	8,471,299	6.9462	1.93%
2020-06-29	0	7.780	7.780	7.790	7.700	8.170	10,150,000	79,313,510	7.8141	6.982	6.982	6.991	6.910	7.332	11,310,290	7.0125	-4.42%
2020-06-26	0	8.140	8.130	8.140	8.020	8.200	4,277,773	34,678,653	8.1067	7.305	7.296	7.305	7.197	7.359	4,766,784	7.2751	-0.25%
2020-06-24	0	8.160	8.160	8.170	8.160	8.360	5,600,000	45,908,360	8.1979	7.323	7.323	7.332	7.323	7.502	6,240,160	7.3569	-1.57%
2020-06-23	0	8.290	8.290	8.300	8.250	8.450	4,778,112	39,771,431	8.3237	7.440	7.440	7.449	7.404	7.583	5,324,319	7.4698	-1.31%
2020-06-22	0	8.400	8.380	8.400	8.250	8.650	4,851,000	40,550,150	8.3591	7.538	7.520	7.538	7.404	7.763	5,405,539	7.5016	-1.87%
2020-06-19	0	8.560	8.560	8.580	8.360	8.700	10,907,228	93,571,596	8.5789	7.682	7.682	7.700	7.502	7.807	12,154,080	7.6988	0.82%
2020-06-18	0	8.490	8.490	8.500	8.200	8.490	4,296,000	35,823,382	8.3388	7.619	7.619	7.628	7.359	7.619	4,787,094	7.4833	2.04%
2020-06-17	0	8.320	8.310	8.320	8.230	8.570	3,601,291	30,048,695	8.3439	7.466	7.458	7.466	7.386	7.691	4,012,970	7.4879	-1.42%
2020-06-16	0	8.440	8.440	8.450	8.310	8.490	4,896,500	41,158,207	8.4056	7.574	7.574	7.583	7.458	7.619	5,456,240	7.5433	2.68%
2020-06-15	0	8.220	8.220	8.240	8.110	8.550	8,390,000	69,315,313	8.2617	7.377	7.377	7.395	7.278	7.673	9,349,097	7.4141	-3.29%
2020-06-12	0	8.500	8.500	8.560	8.100	8.580	7,345,000	61,985,424	8.4391	7.628	7.628	7.682	7.269	7.700	8,184,639	7.5734	1.07%
2020-06-11	0	8.410	8.400	8.430	8.320	8.740	11,460,002	97,944,516	8.5466	7.547	7.538	7.565	7.466	7.843	12,770,044	7.6699	0.48%
2020-06-10	0	8.370	8.370	8.390	8.310	8.640	68,803,324	571,610,818	8.3079	7.511	7.511	7.529	7.458	7.754	76,668,529	7.4556	-2.67%
2020-06-09	0	8.600	8.600	8.610	8.500	8.800	9,230,000	79,091,630	8.5690	7.718	7.718	7.727	7.628	7.897	10,285,121	7.6899	-2.16%
2020-06-08	0	8.790	8.780	8.800	8.720	9.240	7,006,000	62,468,930	8.9165	7.888	7.879	7.897	7.825	8.292	7,806,886	8.0018	-2.98%
2020-06-05	0	9.060	9.050	9.060	8.920	9.150	4,600,108	41,633,040	9.0504	8.131	8.122	8.131	8.005	8.211	5,125,966	8.1220	0.67%
2020-06-04	0	9.000	9.000	9.010	8.900	9.510	10,390,000	94,527,380	9.0979	8.077	8.077	8.086	7.987	8.534	11,577,726	8.1646	-4.26%
2020-06-03	0	9.400	9.400	9.410	9.190	9.650	10,410,870	98,208,011	9.4332	8.436	8.436	8.445	8.247	8.660	11,600,981	8.4655	3.41%
2020-06-02	0	9.090	9.090	9.100	8.960	9.200	4,956,774	44,995,807	9.0776	8.157	8.157	8.166	8.041	8.256	5,523,404	8.1464	1.45%
2020-06-01	0	8.960	8.960	8.970	8.650	9.170	8,767,887	78,937,523	9.0030	8.041	8.041	8.050	7.763	8.229	9,770,182	8.0794	4.19%
2020-05-29	0	8.600	8.490	8.600	8.140	8.600	9,538,288	80,807,347	8.4719	7.718	7.619	7.718	7.305	7.718	10,628,651	7.6028	2.99%
2020-05-28	0	8.350	8.330	8.350	7.940	8.380	7,608,000	62,352,550	8.1957	7.493	7.475	7.493	7.125	7.520	8,477,703	7.3549	1.58%
2020-05-27	0	8.220	8.220	8.230	8.070	8.700	9,599,621	79,611,419	8.2932	7.377	7.377	7.386	7.242	7.807	10,696,995	7.4424	-4.86%
2020-05-26	0	8.640	8.640	8.650	8.610	9.130	8,251,000	72,307,590	8.7635	7.754	7.754	7.763	7.727	8.193	9,194,207	7.8645	-2.72%
2020-05-25	0	8.980	8.980	8.990	8.020	9.000	12,857,807	110,345,637	8.5820	7.971	7.971	7.980	7.119	7.989	14,485,723	7.6175	8.59%
2020-05-22	0	8.270	8.260	8.280	8.240	8.980	16,437,403	140,391,651	8.5410	7.341	7.332	7.349	7.314	7.971	18,518,529	7.5811	-8.52%
2020-05-21	0	9.040	9.040	9.060	9.000	9.480	9,699,759	89,056,796	9.1813	8.024	8.024	8.042	7.989	8.415	10,927,837	8.1495	-3.83%
2020-05-20	0	9.400	9.390	9.400	9.180	9.440	9,632,443	89,702,041	9.3125	8.344	8.335	8.344	8.148	8.379	10,851,998	8.2659	-0.21%
2020-05-19	0	9.420	9.420	9.430	9.230	9.720	12,430,037	117,116,805	9.4221	8.361	8.361	8.370	8.193	8.628	14,003,793	8.3632	-1.57%
2020-05-18	0	9.570	9.560	9.570	9.270	9.730	10,929,200	103,597,440	9.4790	8.495	8.486	8.495	8.228	8.637	12,312,937	8.4137	-0.21%
2020-05-15	0	9.590	9.580	9.590	9.340	9.600	9,429,411	89,639,791	9.5064	8.512	8.503	8.512	8.290	8.521	10,623,261	8.4381	3.56%
2020-05-14	0	9.260	9.250	9.260	8.910	9.460	14,225,000	131,572,230	9.2494	8.219	8.210	8.219	7.909	8.397	16,026,015	8.2099	1.87%
2020-05-13	0	9.090	9.090	9.100	8.600	9.180	12,685,434	113,473,801	8.9452	8.068	8.068	8.077	7.634	8.148	14,291,526	7.9399	4.12%
2020-05-12	0	8.730	8.720	8.730	8.530	8.850	9,353,571	81,645,284	8.7288	7.749	7.740	7.749	7.571	7.855	10,537,819	7.7478	2.71%
2020-05-11	0	8.500	8.500	8.510	8.180	8.750	10,853,122	91,566,176	8.4369	7.545	7.545	7.554	7.261	7.767	12,227,227	7.4887	0.95%
2020-05-08	0	8.420	8.420	8.430	8.210	8.490	8,268,157	69,465,879	8.4016	7.474	7.474	7.483	7.287	7.536	9,314,981	7.4574	3.44%
2020-05-07	0	8.140	8.130	8.140	7.900	8.200	6,481,000	52,517,583	8.1033	7.225	7.216	7.225	7.012	7.278	7,301,554	7.1927	2.13%
2020-05-06	0	7.970	7.970	7.980	7.920	8.280	7,168,300	57,703,738	8.0498	7.074	7.074	7.083	7.030	7.349	8,075,872	7.1452	-1.24%
2020-05-05	0	8.070	8.070	8.080	7.660	8.200	12,027,000	95,787,250	7.9644	7.163	7.163	7.172	6.799	7.278	13,549,728	7.0693	6.46%
2020-05-04	0	7.580	7.570	7.580	7.510	7.760	9,946,779	75,774,048	7.6179	6.728	6.719	6.728	6.666	6.888	11,206,132	6.7618	-4.17%
2020-04-29	0	7.910	7.910	7.940	7.470	7.990	18,839,700	146,822,562	7.7933	7.021	7.021	7.048	6.631	7.092	21,224,978	6.9174	5.89%
2020-04-28	0	7.470	7.460	7.470	7.110	7.480	9,094,000	67,090,525	7.3774	6.631	6.622	6.631	6.311	6.639	10,245,384	6.5484	1.22%
2020-04-27	0	7.380	7.360	7.380	7.110	7.380	8,140,000	59,115,600	7.2624	6.551	6.533	6.551	6.311	6.551	9,170,599	6.4462	3.36%
2020-04-24	0	7.140	7.140	7.150	7.070	7.320	6,429,070	46,112,581	7.1725	6.338	6.338	6.346	6.275	6.497	7,243,049	6.3665	-1.38%
2020-04-23	0	7.240	7.230	7.240	7.140	7.650	19,638,670	144,804,503	7.3734	6.426	6.417	6.426	6.338	6.790	22,125,105	6.5448	4.02%
2020-04-22	0	6.960	6.960	6.970	6.560	6.960	9,261,700	62,895,386	6.7909	6.178	6.178	6.187	5.823	6.178	10,434,316	6.0277	2.50%
2020-04-21	0	6.790	6.790	6.800	6.650	7.170	10,358,000	70,540,670	6.8103	6.027	6.027	6.036	5.903	6.364	11,669,418	6.0449	-5.30%
2020-04-20	0	7.170	7.140	7.170	6.940	7.170	4,677,888	32,959,310	7.0458	6.364	6.338	6.364	6.160	6.364	5,270,151	6.2540	1.56%
2020-04-17	0	7.060	7.050	7.060	6.950	7.320	9,791,000	69,215,795	7.0693	6.267	6.258	6.267	6.169	6.497	11,030,630	6.2749	-1.53%
2020-04-16	0	7.170	7.170	7.180	6.840	7.180	10,735,134	75,334,143	7.0175	6.364	6.364	6.373	6.071	6.373	12,094,300	6.2289	3.31%
2020-04-15	0	6.940	6.940	6.950	6.940	7.730	18,826,529	136,925,351	7.2730	6.160	6.160	6.169	6.160	6.861	21,210,140	6.4557	-8.56%
2020-04-14	0	7.590	7.580	7.590	7.200	7.600	13,584,000	100,873,640	7.4259	6.737	6.728	6.737	6.391	6.746	15,303,859	6.5914	6.15%
2020-04-09	0	7.150	7.150	7.160	6.910	7.230	11,984,000	84,806,127	7.0766	6.346	6.346	6.355	6.133	6.417	13,501,284	6.2813	3.92%
2020-04-08	0	6.880	6.880	6.890	6.810	7.210	12,846,000	89,951,425	7.0023	6.107	6.107	6.116	6.045	6.400	14,472,421	6.2154	-1.57%
2020-04-07	0	6.990	6.990	7.020	6.510	7.100	16,890,247	114,871,285	6.8010	6.204	6.204	6.231	5.778	6.302	19,028,707	6.0367	5.59%
2020-04-06	0	6.620	6.610	6.620	6.340	6.620	9,818,000	63,745,650	6.4927	5.876	5.867	5.876	5.628	5.876	11,061,049	5.7631	2.80%
2020-04-03	0	6.440	6.430	6.440	6.120	6.800	74,687,000	461,591,033	6.1803	5.716	5.707	5.716	5.432	6.036	84,143,058	5.4858	3.87%
2020-04-02	0	6.200	6.190	6.200	6.080	6.340	13,712,000	84,973,755	6.1970	5.503	5.494	5.503	5.397	5.628	15,448,065	5.5006	0.49%
2020-04-01	0	6.170	6.170	6.180	6.110	6.680	17,204,000	109,972,863	6.3923	5.477	5.477	5.485	5.423	5.929	19,382,184	5.6739	-5.22%
2020-03-31	0	6.510	6.500	6.510	6.300	6.700	13,092,000	85,669,250	6.5436	5.778	5.770	5.778	5.592	5.947	14,749,567	5.8083	4.16%
2020-03-30	0	6.250	6.210	6.250	6.070	6.330	5,508,000	34,217,721	6.2124	5.548	5.512	5.548	5.388	5.619	6,205,363	5.5142	-2.34%
2020-03-27	0	6.400	6.380	6.400	6.350	6.820	7,101,750	46,545,057	6.5540	5.681	5.663	5.681	5.636	6.054	8,000,897	5.8175	-2.44%
2020-03-26	0	6.560	6.560	6.580	6.540	6.970	6,957,640	46,826,815	6.7303	5.823	5.823	5.841	5.805	6.187	7,838,541	5.9739	-2.53%
2020-03-25	0	6.730	6.730	6.740	6.580	7.450	17,413,000	119,886,510	6.8849	5.974	5.974	5.983	5.841	6.613	19,617,645	6.1112	-3.03%
2020-03-24	0	6.940	6.940	6.950	6.230	6.950	12,314,300	80,866,313	6.5669	6.160	6.160	6.169	5.530	6.169	13,873,403	5.8289	14.14%
2020-03-23	0	6.080	6.080	6.120	5.920	6.500	8,671,000	53,964,130	6.2235	5.397	5.397	5.432	5.255	5.770	9,768,828	5.5241	-6.17%
2020-03-20	0	6.480	6.470	6.480	5.830	6.500	14,285,083	86,823,478	6.0779	5.752	5.743	5.752	5.175	5.770	16,093,705	5.3949	14.69%
2020-03-19	0	5.650	5.650	5.680	5.050	5.860	14,875,823	80,745,533	5.4280	5.015	5.015	5.042	4.482	5.201	16,759,238	4.8180	-2.92%
2020-03-18	0	5.820	5.820	5.830	5.800	6.610	9,436,762	58,015,869	6.1479	5.166	5.166	5.175	5.148	5.867	10,631,542	5.4570	-6.13%
2020-03-17	0	6.200	6.190	6.200	5.790	6.680	14,601,000	89,759,480	6.1475	5.503	5.494	5.503	5.139	5.929	16,449,620	5.4566	-6.06%
2020-03-16	0	6.600	6.600	6.620	6.600	7.270	8,040,118	54,796,646	6.8154	5.858	5.858	5.876	5.858	6.453	9,058,071	6.0495	-9.84%
2020-03-13	0	7.320	7.320	7.330	6.200	7.380	12,654,000	86,778,291	6.8578	6.497	6.497	6.506	5.503	6.551	14,256,112	6.0871	3.98%
2020-03-12	0	7.040	7.040	7.050	7.040	7.980	13,302,000	98,131,850	7.3772	6.249	6.249	6.258	6.249	7.083	14,986,155	6.5482	-11.78%
2020-03-11	0	7.980	7.980	7.990	7.610	8.140	5,849,791	46,449,083	7.9403	7.083	7.083	7.092	6.755	7.225	6,590,428	7.0480	5.00%
2020-03-10	0	7.600	7.600	7.630	7.260	8.130	12,166,000	93,119,270	7.6541	6.746	6.746	6.773	6.444	7.216	13,706,327	6.7939	-3.80%
2020-03-09	0	7.900	7.880	7.900	7.830	8.280	4,544,000	36,626,650	8.0604	7.012	6.994	7.012	6.950	7.349	5,119,312	7.1546	-6.51%
2020-03-06	0	8.450	8.450	8.460	8.340	8.650	4,168,116	35,406,071	8.4945	7.500	7.500	7.509	7.403	7.678	4,695,838	7.5399	-2.54%
2020-03-05	0	8.670	8.650	8.670	8.200	8.690	5,602,235	47,492,208	8.4774	7.696	7.678	7.696	7.278	7.713	6,311,529	7.5247	5.35%
2020-03-04	0	8.230	8.230	8.240	7.990	8.290	3,412,000	27,901,120	8.1774	7.305	7.305	7.314	7.092	7.358	3,843,990	7.2584	0.24%
2020-03-03	0	8.210	8.190	8.210	8.050	8.450	5,628,906	46,578,884	8.2749	7.287	7.270	7.287	7.145	7.500	6,341,577	7.3450	0.49%
2020-03-02	0	8.170	8.160	8.170	7.780	8.490	8,795,934	71,018,168	8.0740	7.252	7.243	7.252	6.906	7.536	9,909,580	7.1666	-2.27%
2020-02-28	0	8.360	8.320	8.360	8.140	8.550	7,360,000	61,138,920	8.3069	7.420	7.385	7.420	7.225	7.589	8,291,843	7.3734	-4.02%
2020-02-27	0	8.710	8.710	8.720	8.430	8.850	9,858,000	85,404,400	8.6635	7.731	7.731	7.740	7.483	7.855	11,106,113	7.6899	3.44%
2020-02-26	0	8.420	8.410	8.420	8.210	8.560	4,507,000	38,033,120	8.4387	7.474	7.465	7.474	7.287	7.598	5,077,627	7.4903	-0.12%
2020-02-25	0	8.430	8.430	8.450	8.330	8.630	4,514,000	38,143,600	8.4501	7.483	7.483	7.500	7.394	7.660	5,085,514	7.5004	-1.52%
2020-02-24	0	8.560	8.530	8.560	8.350	8.750	4,672,000	39,946,640	8.5502	7.598	7.571	7.598	7.412	7.767	5,263,518	7.5893	-1.04%
2020-02-21	0	8.650	8.650	8.660	8.300	8.820	4,851,056	41,993,738	8.6566	7.678	7.678	7.687	7.367	7.829	5,465,244	7.6838	1.41%
2020-02-20	0	8.530	8.530	8.550	8.330	9.000	10,007,900	86,389,850	8.6322	7.571	7.571	7.589	7.394	7.989	11,274,992	7.6621	-3.07%
2020-02-19	0	8.800	8.800	8.810	8.350	8.910	7,633,450	66,571,300	8.7210	7.811	7.811	7.820	7.412	7.909	8,599,915	7.7409	4.89%
2020-02-18	0	8.390	8.380	8.390	7.710	8.430	7,303,941	59,773,382	8.1837	7.447	7.438	7.447	6.844	7.483	8,228,687	7.2640	6.20%
2020-02-17	0	7.900	7.900	7.910	7.660	8.170	8,100,500	64,335,420	7.9422	7.012	7.012	7.021	6.799	7.252	9,126,097	7.0496	3.13%
2020-02-14	0	7.660	7.660	7.670	7.040	7.680	11,733,300	88,055,320	7.5047	6.799	6.799	6.808	6.249	6.817	13,218,843	6.6613	8.96%
2020-02-13	0	7.030	7.020	7.030	6.560	7.110	8,346,035	57,234,412	6.8577	6.240	6.231	6.240	5.823	6.311	9,402,719	6.0870	6.52%
2020-02-12	0	6.600	6.600	6.610	6.410	6.700	5,119,000	33,739,740	6.5911	5.858	5.858	5.867	5.690	5.947	5,767,112	5.8504	3.12%
2020-02-11	0	6.400	6.400	6.410	6.280	6.450	5,388,117	34,476,650	6.3986	5.681	5.681	5.690	5.574	5.725	6,070,302	5.6796	2.40%
2020-02-10	0	6.250	6.240	6.250	5.820	6.260	4,932,000	30,065,805	6.0961	5.548	5.539	5.548	5.166	5.556	5,556,436	5.4110	3.65%
2020-02-07	0	6.030	6.030	6.070	5.980	6.100	2,771,352	16,723,614	6.0345	5.352	5.352	5.388	5.308	5.414	3,122,231	5.3563	-1.15%
2020-02-06	0	6.100	6.100	6.110	5.870	6.180	4,902,058	29,786,592	6.0763	5.414	5.414	5.423	5.210	5.485	5,522,703	5.3935	3.74%
2020-02-05	0	5.880	5.880	5.890	5.800	6.050	3,951,000	23,402,930	5.9233	5.219	5.219	5.228	5.148	5.370	4,451,233	5.2576	0.51%
2020-02-04	0	5.850	5.850	5.860	5.540	5.900	5,500,423	31,632,286	5.7509	5.193	5.193	5.201	4.917	5.237	6,196,827	5.1046	6.36%
2020-02-03	0	5.500	5.480	5.500	5.360	5.630	3,573,882	19,701,076	5.5125	4.882	4.864	4.882	4.758	4.997	4,026,368	4.8930	-0.90%
2020-01-31	0	5.550	5.550	5.580	5.500	5.670	5,430,000	30,326,080	5.5849	4.926	4.926	4.953	4.882	5.033	6,117,488	4.9573	2.21%
2020-01-30	0	5.430	5.420	5.430	5.420	5.900	6,920,000	38,299,090	5.5346	4.820	4.811	4.820	4.811	5.237	7,796,135	4.9126	-7.50%
2020-01-29	0	5.870	5.860	5.870	5.800	6.050	4,340,000	25,661,400	5.9128	5.210	5.201	5.210	5.148	5.370	4,889,484	5.2483	-6.38%
2020-01-24	0	6.270	6.260	6.270	6.070	6.280	1,084,000	6,735,530	6.2136	5.565	5.556	5.565	5.388	5.574	1,221,244	5.5153	1.79%
2020-01-23	0	6.160	6.130	6.160	6.030	6.400	4,879,000	30,076,610	6.1645	5.468	5.441	5.468	5.352	5.681	5,496,726	5.4717	-5.67%
2020-01-22	0	6.530	6.500	6.530	6.190	6.570	3,923,179	25,031,971	6.3805	5.796	5.770	5.796	5.494	5.832	4,419,889	5.6635	3.82%
2020-01-21	0	6.290	6.280	6.290	6.290	6.750	3,774,000	24,327,930	6.4462	5.583	5.574	5.583	5.583	5.991	4,251,823	5.7218	-6.12%
2020-01-20	0	6.700	6.700	6.710	6.580	6.780	2,146,294	14,354,289	6.6879	5.947	5.947	5.956	5.841	6.018	2,418,034	5.9363	-0.30%
2020-01-17	0	6.720	6.710	6.720	6.530	6.770	4,851,000	32,380,120	6.6749	5.965	5.956	5.965	5.796	6.009	5,465,181	5.9248	1.97%
2020-01-16	0	6.590	6.590	6.600	6.140	6.600	9,331,891	60,499,534	6.4831	5.849	5.849	5.858	5.450	5.858	10,513,394	5.7545	5.95%
2020-01-15	0	6.220	6.200	6.220	6.050	6.220	2,708,688	16,606,222	6.1307	5.521	5.503	5.521	5.370	5.521	3,051,633	5.4417	2.47%
2020-01-14	0	6.070	6.070	6.080	6.010	6.410	6,683,200	41,087,090	6.1478	5.388	5.388	5.397	5.335	5.690	7,529,354	5.4569	-2.25%
2020-01-13	0	6.210	6.200	6.210	6.070	6.600	12,584,600	80,172,208	6.3707	5.512	5.503	5.512	5.388	5.858	14,177,926	5.6547	-1.58%
2020-01-10	0	6.310	6.300	6.310	6.020	6.450	10,062,099	62,807,610	6.2420	5.601	5.592	5.601	5.343	5.725	11,336,053	5.5405	2.77%
2020-01-09	0	6.140	6.120	6.140	5.680	6.140	7,163,000	42,379,830	5.9165	5.450	5.432	5.450	5.042	5.450	8,069,901	5.2516	8.48%
2020-01-08	0	5.660	5.660	5.670	5.450	5.700	2,898,000	16,235,020	5.6021	5.024	5.024	5.033	4.838	5.059	3,264,913	4.9726	1.07%
2020-01-07	0	5.600	5.590	5.600	5.580	5.730	2,465,149	13,938,726	5.6543	4.971	4.962	4.971	4.953	5.086	2,777,259	5.0189	-0.36%
2020-01-06	0	5.620	5.620	5.630	5.540	5.800	2,979,000	16,859,755	5.6595	4.988	4.988	4.997	4.917	5.148	3,356,169	5.0235	-3.60%
2020-01-03	0	5.830	5.820	5.840	5.780	5.950	2,678,000	15,559,660	5.8102	5.175	5.166	5.184	5.130	5.281	3,017,059	5.1572	-1.19%
2020-01-02	0	5.900	5.900	5.910	5.880	5.960	2,488,000	14,723,690	5.9179	5.237	5.237	5.246	5.219	5.290	2,803,004	5.2528	0.68%
2019-12-31	0	5.860	5.860	5.870	5.810	5.910	1,133,000	6,638,200	5.8590	5.201	5.201	5.210	5.157	5.246	1,276,448	5.2005	-1.01%
2019-12-30	0	5.920	5.910	5.920	5.700	5.950	4,810,000	28,269,480	5.8772	5.255	5.246	5.255	5.059	5.281	5,418,990	5.2167	4.23%
2019-12-27	0	5.680	5.670	5.680	5.430	5.700	4,412,000	24,547,940	5.5639	5.042	5.033	5.042	4.820	5.059	4,970,600	4.9386	0.89%
2019-12-24	0	5.630	5.620	5.630	5.610	5.680	918,888	5,184,253	5.6419	4.997	4.988	4.997	4.980	5.042	1,035,228	5.0078	0.00%
2019-12-23	0	5.630	5.630	5.650	5.600	5.680	1,262,000	7,112,400	5.6358	4.997	4.997	5.015	4.971	5.042	1,421,781	5.0025	0.36%
2019-12-20	0	5.610	5.610	5.620	5.610	5.680	2,807,000	15,842,731	5.6440	4.980	4.980	4.988	4.980	5.042	3,162,392	5.0097	-0.88%
2019-12-19	0	5.660	5.650	5.660	5.650	5.770	2,899,000	16,478,755	5.6843	5.024	5.015	5.024	5.015	5.122	3,266,040	5.0455	-1.57%
2019-12-18	0	5.750	5.730	5.750	5.650	5.780	2,582,000	14,767,370	5.7194	5.104	5.086	5.104	5.015	5.130	2,908,905	5.0766	0.17%
2019-12-17	0	5.740	5.710	5.740	5.680	5.830	5,833,000	33,633,880	5.7661	5.095	5.068	5.095	5.042	5.175	6,571,511	5.1181	1.77%
2019-12-16	0	5.640	5.630	5.640	5.360	5.720	11,122,334	61,097,241	5.4932	5.006	4.997	5.006	4.758	5.077	12,530,523	4.8759	-0.18%
2019-12-13	0	5.650	5.650	5.660	5.520	6.120	17,895,246	102,446,184	5.7248	5.015	5.015	5.024	4.900	5.432	20,160,948	5.0814	-6.30%
2019-12-12	0	6.030	6.030	6.050	6.030	6.130	2,213,230	13,425,623	6.0661	5.352	5.352	5.370	5.352	5.441	2,493,445	5.3844	-1.15%
2019-12-11	0	6.100	6.090	6.100	5.960	6.100	1,444,000	8,714,010	6.0346	5.414	5.406	5.414	5.290	5.414	1,626,824	5.3565	2.35%
2019-12-10	0	5.960	5.960	5.970	5.940	6.040	2,417,732	14,459,560	5.9806	5.290	5.290	5.299	5.272	5.361	2,723,839	5.3085	-1.16%
2019-12-09	0	6.030	6.030	6.050	5.970	6.070	2,087,244	12,586,106	6.0300	5.352	5.352	5.370	5.299	5.388	2,351,508	5.3524	0.00%
2019-12-06	0	6.030	6.030	6.050	5.990	6.100	2,666,000	16,143,690	6.0554	5.352	5.352	5.370	5.317	5.414	3,003,540	5.3749	0.50%
2019-12-05	0	6.000	6.000	6.020	5.980	6.100	2,713,000	16,321,580	6.0161	5.326	5.326	5.343	5.308	5.414	3,056,491	5.3400	-0.50%
2019-12-04	0	6.030	6.030	6.050	5.970	6.110	3,062,429	18,498,945	6.0406	5.352	5.352	5.370	5.299	5.423	3,450,161	5.3618	-2.11%
2019-12-03	0	6.160	6.150	6.160	5.940	6.220	3,690,242	22,704,292	6.1525	5.468	5.459	5.468	5.272	5.521	4,157,460	5.4611	1.99%
2019-12-02	0	6.040	6.030	6.040	5.810	6.050	3,893,900	23,364,090	6.0002	5.361	5.352	5.361	5.157	5.370	4,386,903	5.3259	4.14%
2019-11-29	0	5.800	5.800	5.810	5.760	5.980	2,754,000	16,038,300	5.8236	5.148	5.148	5.157	5.113	5.308	3,102,682	5.1692	-2.68%
2019-11-28	0	5.960	5.960	5.970	5.780	5.980	2,983,000	17,584,360	5.8949	5.290	5.290	5.299	5.130	5.308	3,360,675	5.2324	1.88%
2019-11-27	0	5.850	5.820	5.850	5.810	6.090	6,788,000	39,964,005	5.8874	5.193	5.166	5.193	5.157	5.406	7,647,423	5.2258	-2.66%
2019-11-26	0	6.010	6.000	6.010	5.980	6.160	6,225,700	37,512,335	6.0254	5.335	5.326	5.335	5.308	5.468	7,013,931	5.3483	-1.48%
2019-11-25	0	6.100	6.090	6.100	6.070	6.290	2,702,000	16,625,615	6.1531	5.414	5.406	5.414	5.388	5.583	3,044,098	5.4616	-1.29%
2019-11-22	0	6.180	6.180	6.190	6.100	6.360	3,878,211	23,996,541	6.1875	5.485	5.485	5.494	5.414	5.645	4,369,228	5.4922	-1.44%
2019-11-21	0	6.270	6.250	6.270	6.230	6.420	3,788,268	23,813,099	6.2860	5.565	5.548	5.565	5.530	5.699	4,267,897	5.5796	-3.09%
2019-11-20	0	6.470	6.430	6.470	6.390	6.520	2,078,883	13,397,706	6.4447	5.743	5.707	5.743	5.672	5.787	2,342,089	5.7204	0.00%
2019-11-19	0	6.470	6.470	6.480	6.370	6.550	4,408,244	28,613,110	6.4908	5.743	5.743	5.752	5.654	5.814	4,966,368	5.7614	1.09%
2019-11-18	0	6.400	6.390	6.400	6.200	6.440	3,935,391	24,992,590	6.3507	5.681	5.672	5.681	5.503	5.716	4,433,648	5.6370	3.73%
2019-11-15	0	6.170	6.170	6.180	6.080	6.430	5,707,000	35,541,636	6.2277	5.477	5.477	5.485	5.397	5.707	6,429,558	5.5279	-2.83%
2019-11-14	0	6.350	6.340	6.350	6.250	6.580	7,004,000	45,093,333	6.4382	5.636	5.628	5.636	5.548	5.841	7,890,771	5.7147	0.95%
2019-11-13	0	6.290	6.280	6.290	6.210	6.400	2,720,235	17,138,125	6.3002	5.583	5.574	5.583	5.512	5.681	3,064,642	5.5922	-1.72%
2019-11-12	0	6.400	6.380	6.400	6.040	6.430	7,002,646	43,997,618	6.2830	5.681	5.663	5.681	5.361	5.707	7,889,245	5.5769	5.44%
2019-11-11	0	6.070	6.050	6.070	6.000	6.270	4,812,000	29,234,512	6.0753	5.388	5.370	5.388	5.326	5.565	5,421,243	5.3926	-2.72%
2019-11-08	0	6.240	6.240	6.250	6.220	6.350	2,545,537	15,936,911	6.2607	5.539	5.539	5.548	5.521	5.636	2,867,825	5.5571	-0.64%
2019-11-07	0	6.280	6.280	6.300	6.270	6.430	3,874,187	24,586,805	6.3463	5.574	5.574	5.592	5.565	5.707	4,364,695	5.6331	-0.95%
2019-11-06	0	6.340	6.330	6.340	6.120	6.430	8,732,140	55,352,773	6.3390	5.628	5.619	5.628	5.432	5.707	9,837,709	5.6266	3.09%
2019-11-05	0	6.150	6.140	6.150	6.110	6.240	6,043,000	37,376,245	6.1850	5.459	5.450	5.459	5.423	5.539	6,808,099	5.4900	-1.13%
2019-11-04	0	6.220	6.210	6.220	6.110	6.250	6,726,529	41,561,326	6.1787	5.521	5.512	5.521	5.423	5.548	7,578,169	5.4843	2.98%
2019-11-01	0	6.040	6.040	6.060	6.010	6.120	4,016,645	24,356,520	6.0639	5.361	5.361	5.379	5.335	5.432	4,525,189	5.3824	-0.49%
2019-10-31	0	6.070	6.060	6.070	6.030	6.220	5,437,000	33,349,110	6.1337	5.388	5.379	5.388	5.352	5.521	6,125,374	5.4444	1.68%
2019-10-30	0	5.970	5.970	5.990	5.960	6.190	5,616,000	33,913,050	6.0386	5.299	5.299	5.317	5.290	5.494	6,327,037	5.3600	-3.24%
2019-10-29	0	6.170	6.150	6.170	6.140	6.290	6,431,000	39,911,280	6.2061	5.477	5.459	5.477	5.450	5.583	7,245,223	5.5086	-0.32%
2019-10-28	0	6.190	6.180	6.190	6.000	6.260	7,750,901	47,692,519	6.1532	5.494	5.485	5.494	5.326	5.556	8,732,236	5.4617	2.82%
2019-10-25	0	6.020	6.010	6.020	5.810	6.120	7,607,000	45,526,154	5.9848	5.343	5.335	5.343	5.157	5.432	8,570,116	5.3122	1.69%
2019-10-24	0	5.920	5.920	5.930	5.730	6.140	11,575,526	69,284,928	5.9855	5.255	5.255	5.264	5.086	5.450	13,041,094	5.3128	3.50%
2019-10-23	0	5.720	5.720	5.730	5.700	5.880	4,067,000	23,437,818	5.7629	5.077	5.077	5.086	5.059	5.219	4,581,919	5.1153	0.70%
2019-10-22	0	5.680	5.670	5.680	5.680	5.970	7,897,000	45,796,670	5.7992	5.042	5.033	5.042	5.042	5.299	8,896,832	5.1475	-4.54%
2019-10-21	0	5.950	5.930	5.950	5.850	6.050	5,939,000	35,307,700	5.9451	5.281	5.264	5.281	5.193	5.370	6,690,932	5.2769	1.71%
2019-10-18	0	5.850	5.850	5.860	5.780	5.940	6,083,152	35,719,255	5.8718	5.193	5.193	5.201	5.130	5.272	6,853,335	5.2120	-0.34%
2019-10-17	0	5.870	5.860	5.880	5.600	5.950	10,385,623	60,638,023	5.8387	5.210	5.201	5.219	4.971	5.281	11,700,538	5.1825	5.39%
2019-10-16	0	5.570	5.560	5.570	5.380	5.630	7,122,858	39,647,941	5.5663	4.944	4.935	4.944	4.775	4.997	8,024,677	4.9408	3.53%
2019-10-15	0	5.380	5.370	5.380	5.280	5.440	5,598,500	30,003,565	5.3592	4.775	4.767	4.775	4.687	4.829	6,307,321	4.7569	2.09%
2019-10-14	0	5.270	5.260	5.270	5.190	5.500	9,798,000	52,316,740	5.3395	4.678	4.669	4.678	4.607	4.882	11,038,517	4.7395	-4.18%
2019-10-11	0	5.500	5.490	5.500	5.270	5.500	8,745,763	47,337,212	5.4126	4.882	4.873	4.882	4.678	4.882	9,853,057	4.8043	4.36%
2019-10-10	0	5.270	5.270	5.280	5.200	5.330	5,189,203	27,365,177	5.2735	4.678	4.678	4.687	4.616	4.731	5,846,204	4.6808	0.00%
2019-10-09	0	5.270	5.260	5.270	5.210	5.430	7,057,000	37,547,570	5.3206	4.678	4.669	4.678	4.624	4.820	7,950,481	4.7227	-0.19%
2019-10-08	0	5.280	5.280	5.290	5.100	5.430	7,764,647	41,198,796	5.3059	4.687	4.687	4.696	4.527	4.820	8,747,722	4.7097	1.73%
2019-10-04	0	5.190	5.170	5.190	5.070	5.350	9,509,117	49,554,539	5.2113	4.607	4.589	4.607	4.500	4.749	10,713,058	4.6256	0.58%
2019-10-03	0	5.160	5.120	5.160	4.810	5.240	9,967,000	51,224,906	5.1395	4.580	4.545	4.580	4.269	4.651	11,228,913	4.5619	6.39%
2019-10-02	0	4.850	4.840	4.850	4.700	4.870	2,037,411	9,814,626	4.8172	4.305	4.296	4.305	4.172	4.323	2,295,366	4.2758	1.68%
2019-09-30	0	4.770	4.770	4.780	4.770	4.880	1,298,000	6,236,220	4.8045	4.234	4.234	4.243	4.234	4.332	1,462,339	4.2646	-2.25%
2019-09-27	0	4.880	4.870	4.890	4.700	4.970	2,570,471	12,559,576	4.8861	4.332	4.323	4.340	4.172	4.411	2,895,916	4.3370	1.67%
2019-09-26	0	4.800	4.780	4.800	4.700	4.830	3,541,000	16,982,480	4.7960	4.261	4.243	4.261	4.172	4.287	3,989,323	4.2570	3.00%
2019-09-25	0	4.660	4.640	4.660	4.640	4.800	1,186,000	5,587,410	4.7111	4.136	4.119	4.136	4.119	4.261	1,336,158	4.1817	-2.31%
2019-09-24	0	4.770	4.760	4.780	4.750	4.870	1,891,000	9,071,340	4.7971	4.234	4.225	4.243	4.216	4.323	2,130,418	4.2580	-1.45%
2019-09-23	0	4.840	4.830	4.840	4.830	4.950	2,003,000	9,738,170	4.8618	4.296	4.287	4.296	4.287	4.394	2,256,598	4.3154	-1.22%
2019-09-20	0	4.900	4.880	4.900	4.870	5.020	3,020,000	14,945,130	4.9487	4.349	4.332	4.349	4.323	4.456	3,402,360	4.3926	0.00%
2019-09-19	0	4.900	4.890	4.900	4.850	4.960	2,680,458	13,117,532	4.8938	4.349	4.340	4.349	4.305	4.403	3,019,829	4.3438	-0.20%
2019-09-18	0	4.910	4.900	4.920	4.900	4.990	1,823,000	9,002,290	4.9382	4.358	4.349	4.367	4.349	4.429	2,053,808	4.3832	1.03%
2019-09-17	0	4.860	4.850	4.860	4.860	5.020	3,022,409	14,910,586	4.9333	4.314	4.305	4.314	4.314	4.456	3,405,074	4.3789	-2.41%
2019-09-16	0	4.980	4.970	4.980	4.950	5.140	2,618,000	13,122,880	5.0126	4.420	4.411	4.420	4.394	4.562	2,949,463	4.4492	-3.30%
2019-09-13	0	5.150	5.140	5.150	5.030	5.180	2,292,000	11,750,610	5.1268	4.571	4.562	4.571	4.465	4.598	2,582,188	4.5506	1.78%
2019-09-12	0	5.060	5.050	5.060	5.020	5.180	2,160,012	10,961,730	5.0748	4.491	4.482	4.491	4.456	4.598	2,433,489	4.5045	-0.39%
2019-09-11	0	5.080	5.080	5.120	5.060	5.270	2,803,000	14,419,910	5.1445	4.509	4.509	4.545	4.491	4.678	3,157,885	4.5663	-2.12%
2019-09-10	0	5.190	5.190	5.200	4.950	5.300	7,963,058	41,180,889	5.1715	4.607	4.607	4.616	4.394	4.704	8,971,254	4.5903	1.96%
2019-09-09	0	5.090	5.080	5.100	5.070	5.280	5,841,000	30,087,089	5.1510	4.518	4.509	4.527	4.500	4.687	6,580,524	4.5721	-1.55%
2019-09-06	0	5.170	5.170	5.180	4.870	5.180	10,777,328	54,665,482	5.0723	4.589	4.589	4.598	4.323	4.598	12,141,836	4.5022	5.94%
2019-09-05	0	4.880	4.860	4.880	4.710	4.890	3,944,000	19,038,240	4.8271	4.332	4.314	4.332	4.181	4.340	4,443,347	4.2847	3.61%
2019-09-04	0	4.710	4.700	4.710	4.580	4.740	3,073,117	14,416,116	4.6910	4.181	4.172	4.181	4.065	4.207	3,462,202	4.1639	3.06%
2019-09-03	0	4.570	4.570	4.580	4.480	4.600	1,346,000	6,126,980	4.5520	4.056	4.056	4.065	3.977	4.083	1,516,416	4.0404	0.66%
2019-09-02	0	4.540	4.540	4.580	4.480	4.580	2,200,000	9,955,240	4.5251	4.030	4.030	4.065	3.977	4.065	2,478,540	4.0166	-1.30%
2019-08-30	0	4.600	4.580	4.600	4.530	4.730	1,963,000	9,040,790	4.6056	4.083	4.065	4.083	4.021	4.198	2,211,534	4.0880	-1.92%
2019-08-29	0	4.690	4.670	4.700	4.560	4.740	2,602,000	12,146,770	4.6682	4.163	4.145	4.172	4.048	4.207	2,931,437	4.1436	1.52%
2019-08-28	0	4.620	4.610	4.650	4.560	4.810	3,668,000	17,025,140	4.6415	4.101	4.092	4.127	4.048	4.269	4,132,402	4.1199	-2.74%
2019-08-27	0	4.750	4.740	4.750	4.740	4.930	2,947,000	14,252,520	4.8363	4.216	4.207	4.216	4.207	4.376	3,320,117	4.2928	-1.04%
2019-08-26	0	4.800	4.810	4.840	4.600	4.950	7,074,338	34,168,602	4.8299	4.261	4.269	4.296	4.083	4.394	7,970,014	4.2871	-3.42%
2019-08-23	0	4.970	4.960	4.980	4.850	5.000	3,561,000	17,633,580	4.9519	4.411	4.403	4.420	4.305	4.438	4,011,855	4.3954	1.43%
2019-08-22	0	4.900	4.900	4.910	4.800	5.030	7,320,368	36,018,209	4.9203	4.349	4.349	4.358	4.261	4.465	8,247,194	4.3673	-0.20%
2019-08-21	0	4.910	4.910	4.920	4.560	4.950	6,915,800	33,168,595	4.7961	4.358	4.358	4.367	4.048	4.394	7,791,404	4.2571	7.44%
2019-08-20	0	4.570	4.560	4.570	4.560	4.740	2,696,000	12,477,220	4.6280	4.056	4.048	4.056	4.048	4.207	3,037,338	4.1079	-0.22%
2019-08-19	0	4.580	4.570	4.590	4.400	4.780	9,732,000	44,645,510	4.5875	4.065	4.056	4.074	3.906	4.243	10,964,160	4.0719	2.92%
2019-08-16	0	4.450	4.430	4.460	4.300	4.490	3,009,058	13,252,622	4.4042	3.950	3.932	3.959	3.817	3.985	3,390,032	3.9093	-1.55%
2019-08-15	0	4.520	4.500	4.510	4.010	4.530	4,712,000	20,152,100	4.2768	4.012	3.994	4.003	3.559	4.021	5,308,582	3.7961	10.24%
2019-08-14	0	4.100	4.090	4.110	4.070	4.170	1,781,000	7,343,770	4.1234	3.639	3.630	3.648	3.613	3.701	2,006,491	3.6600	1.74%
2019-08-13	0	4.030	4.020	4.030	4.020	4.100	1,799,199	7,281,013	4.0468	3.577	3.568	3.577	3.568	3.639	2,026,994	3.5920	-2.66%
2019-08-12	0	4.140	4.130	4.150	4.100	4.180	726,117	3,007,623	4.1421	3.675	3.666	3.684	3.639	3.710	818,050	3.6766	-0.72%
2019-08-09	0	4.170	4.170	4.180	4.160	4.380	1,473,000	6,290,100	4.2703	3.701	3.701	3.710	3.692	3.888	1,659,495	3.7904	-2.57%
2019-08-08	0	4.280	4.280	4.300	4.270	4.400	1,876,000	8,089,730	4.3122	3.799	3.799	3.817	3.790	3.906	2,113,519	3.8276	0.00%
2019-08-07	0	4.280	4.270	4.280	4.160	4.320	2,440,000	10,386,680	4.2568	3.799	3.790	3.799	3.692	3.835	2,748,926	3.7784	1.90%
2019-08-06	0	4.200	4.200	4.210	4.020	4.260	4,070,587	16,845,883	4.1384	3.728	3.728	3.737	3.568	3.781	4,585,961	3.6734	-2.55%
2019-08-05	0	4.310	4.300	4.330	4.250	4.450	2,851,000	12,386,150	4.3445	3.826	3.817	3.843	3.772	3.950	3,211,963	3.8563	-4.86%
2019-08-02	0	4.530	4.510	4.540	4.450	4.570	2,262,199	10,225,705	4.5202	4.021	4.003	4.030	3.950	4.056	2,548,614	4.0123	-2.16%
2019-08-01	0	4.630	4.630	4.640	4.600	4.750	2,195,741	10,234,732	4.6612	4.110	4.110	4.119	4.083	4.216	2,473,742	4.1373	-2.53%
2019-07-31	0	4.750	4.740	4.750	4.670	4.790	1,110,930	5,251,876	4.7275	4.216	4.207	4.216	4.145	4.252	1,251,584	4.1962	-1.04%
2019-07-30	0	4.800	4.800	4.830	4.790	4.900	1,131,000	5,454,900	4.8231	4.261	4.261	4.287	4.252	4.349	1,274,195	4.2811	-0.83%
2019-07-29	0	4.840	4.830	4.840	4.750	4.920	2,150,000	10,345,410	4.8118	4.296	4.287	4.296	4.216	4.367	2,422,210	4.2711	-0.41%
2019-07-26	0	4.860	4.850	4.870	4.790	4.900	2,024,000	9,821,330	4.8524	4.314	4.305	4.323	4.252	4.349	2,280,257	4.3071	0.21%
2019-07-25	0	4.850	4.840	4.850	4.720	4.870	2,482,624	11,982,038	4.8264	4.305	4.296	4.305	4.190	4.323	2,796,947	4.2840	2.32%
2019-07-24	0	4.740	4.740	4.750	4.720	4.900	3,219,423	15,426,539	4.7917	4.207	4.207	4.216	4.190	4.349	3,627,031	4.2532	-1.25%
2019-07-23	0	4.800	4.790	4.800	4.740	4.960	5,683,000	27,683,870	4.8713	4.261	4.252	4.261	4.207	4.403	6,402,520	4.3239	-1.64%
2019-07-22	0	4.880	4.860	4.880	4.840	5.320	12,721,000	64,923,230	5.1036	4.332	4.314	4.332	4.296	4.722	14,331,595	4.5301	-2.59%
2019-07-19	0	5.010	5.000	5.010	4.920	5.130	3,820,058	19,133,647	5.0087	4.447	4.438	4.447	4.367	4.553	4,303,712	4.4458	-0.20%
2019-07-18	0	5.020	5.010	5.020	5.000	5.200	4,866,705	24,797,377	5.0953	4.456	4.447	4.456	4.438	4.616	5,482,874	4.5227	-3.46%
2019-07-17	0	5.200	5.200	5.210	5.130	5.300	6,032,000	31,438,330	5.2119	4.616	4.616	4.624	4.553	4.704	6,795,706	4.6262	0.19%
2019-07-16	0	5.190	5.190	5.200	4.940	5.230	7,799,000	39,987,920	5.1273	4.607	4.607	4.616	4.385	4.642	8,786,425	4.5511	4.85%
2019-07-15	0	4.950	4.920	4.950	4.820	5.000	4,030,000	19,922,400	4.9435	4.394	4.367	4.394	4.278	4.438	4,540,235	4.3880	0.81%
2019-07-12	0	4.910	4.900	4.910	4.880	5.010	7,780,000	38,440,490	4.9409	4.358	4.349	4.358	4.332	4.447	8,765,019	4.3857	0.00%
2019-07-11	0	4.910	4.900	4.910	4.740	4.960	10,944,058	53,444,099	4.8834	4.358	4.349	4.358	4.207	4.403	12,329,676	4.3346	5.82%
2019-07-10	0	4.640	4.630	4.640	4.400	4.640	4,554,000	20,695,180	4.5444	4.119	4.110	4.119	3.906	4.119	5,130,578	4.0337	6.67%
2019-07-09	0	4.350	4.350	4.390	4.280	4.450	2,044,000	8,903,220	4.3558	3.861	3.861	3.897	3.799	3.950	2,302,789	3.8663	-0.23%
2019-07-08	0	4.360	4.350	4.360	4.170	4.540	7,380,000	31,733,180	4.2999	3.870	3.861	3.870	3.701	4.030	8,314,376	3.8167	-5.22%
2019-07-05	0	4.600	4.590	4.600	4.510	4.650	1,252,000	5,757,340	4.5985	4.083	4.074	4.083	4.003	4.127	1,410,515	4.0817	0.22%
2019-07-04	0	4.590	4.590	4.600	4.530	4.770	3,065,000	14,228,030	4.6421	4.074	4.074	4.083	4.021	4.234	3,453,057	4.1204	-2.34%
2019-07-03	0	4.700	4.690	4.710	4.590	4.820	8,666,614	41,104,507	4.7429	4.172	4.163	4.181	4.074	4.278	9,763,887	4.2099	2.84%
2019-07-02	0	4.570	4.560	4.590	4.540	4.650	3,720,000	17,152,560	4.6109	4.056	4.048	4.074	4.030	4.127	4,190,986	4.0927	1.56%
2019-06-28	0	4.500	4.480	4.490	4.470	4.590	1,852,964	8,332,669	4.4969	3.994	3.977	3.985	3.968	4.074	2,087,566	3.9916	-1.53%
2019-06-27	0	4.570	4.560	4.570	4.500	4.640	2,268,000	10,361,580	4.5686	4.056	4.048	4.056	3.994	4.119	2,555,150	4.0552	0.44%
2019-06-26	0	4.550	4.540	4.550	4.460	4.580	2,202,000	10,015,940	4.5486	4.039	4.030	4.039	3.959	4.065	2,480,793	4.0374	0.22%
2019-06-25	0	4.540	4.530	4.540	4.460	4.680	3,905,764	17,843,572	4.5685	4.030	4.021	4.030	3.959	4.154	4,400,269	4.0551	-2.16%
2019-06-24	0	4.640	4.640	4.650	4.540	4.720	5,369,000	25,021,130	4.6603	4.119	4.119	4.127	4.030	4.190	6,048,765	4.1366	2.43%
2019-06-21	0	4.530	4.490	4.520	4.440	4.570	5,866,300	26,464,255	4.5112	4.021	3.985	4.012	3.941	4.056	6,609,027	4.0043	0.67%
2019-06-20	0	4.500	4.490	4.500	4.320	4.560	8,642,976	38,698,754	4.4775	3.994	3.985	3.994	3.835	4.048	9,737,256	3.9743	5.14%
2019-06-19	0	4.280	4.270	4.280	4.150	4.330	3,515,647	14,990,436	4.2639	3.799	3.790	3.799	3.684	3.843	3,960,760	3.7847	3.63%
2019-06-18	0	4.130	4.130	4.140	4.070	4.160	631,000	2,592,620	4.1087	3.666	3.666	3.675	3.613	3.692	710,890	3.6470	-0.48%
2019-06-17	0	4.150	4.130	4.150	4.120	4.220	544,000	2,266,450	4.1663	3.684	3.666	3.684	3.657	3.746	612,875	3.6981	0.00%
2019-06-14	0	4.150	4.130	4.150	4.050	4.220	2,076,000	8,587,620	4.1366	3.684	3.666	3.684	3.595	3.746	2,338,841	3.6717	0.97%
2019-06-13	0	4.110	4.080	4.110	3.940	4.120	1,115,000	4,490,290	4.0272	3.648	3.621	3.648	3.497	3.657	1,256,169	3.5746	2.75%
2019-06-12	0	4.000	3.990	4.010	3.990	4.090	1,235,000	4,973,350	4.0270	3.550	3.542	3.559	3.542	3.630	1,391,362	3.5744	-3.61%
2019-06-11	0	4.150	4.140	4.150	4.000	4.160	3,038,000	12,538,680	4.1273	3.684	3.675	3.684	3.550	3.692	3,422,639	3.6635	3.49%
2019-06-10	0	4.010	4.000	4.020	3.950	4.070	1,163,176	4,645,671	3.9940	3.559	3.550	3.568	3.506	3.613	1,310,445	3.5451	2.82%
2019-06-06	0	3.900	3.900	3.920	3.870	3.950	292,600	1,140,352	3.8973	3.462	3.462	3.479	3.435	3.506	329,646	3.4593	-0.76%
2019-06-05	0	3.930	3.900	3.940	3.790	3.960	3,546,000	13,871,450	3.9119	3.488	3.462	3.497	3.364	3.515	3,994,956	3.4722	5.08%
2019-06-04	0	3.740	3.740	3.770	3.730	3.870	1,487,000	5,608,520	3.7717	3.320	3.320	3.346	3.311	3.435	1,675,268	3.3478	-3.36%
2019-06-03	0	3.870	3.860	3.880	3.850	3.970	1,082,000	4,210,910	3.8918	3.435	3.426	3.444	3.417	3.524	1,218,991	3.4544	-2.76%
2019-05-31	0	3.980	3.970	3.980	3.920	4.110	2,706,000	10,953,700	4.0479	3.533	3.524	3.533	3.479	3.648	3,048,604	3.5930	1.27%
2019-05-30	0	3.930	3.920	3.930	3.890	3.990	566,000	2,224,400	3.9300	3.488	3.479	3.488	3.453	3.542	637,661	3.4884	-0.41%
2019-05-29	0	4.010	4.010	4.030	3.950	4.050	750,000	3,020,720	4.0276	3.503	3.503	3.520	3.450	3.537	858,661	3.5179	0.00%
2019-05-28	0	4.010	4.010	4.020	3.960	4.080	341,000	1,374,030	4.0294	3.503	3.503	3.511	3.459	3.564	390,405	3.5195	0.75%
2019-05-27	0	3.980	3.960	3.980	3.930	4.010	326,000	1,293,240	3.9670	3.476	3.459	3.476	3.433	3.503	373,231	3.4650	-0.50%
2019-05-24	0	4.000	3.990	4.000	3.950	4.040	515,000	2,057,070	3.9943	3.494	3.485	3.494	3.450	3.529	589,614	3.4888	0.00%
2019-05-23	0	4.000	3.980	4.000	3.860	4.010	5,231,000	20,881,970	3.9920	3.494	3.476	3.494	3.372	3.503	5,988,876	3.4868	3.09%
2019-05-22	0	3.880	3.880	3.900	3.880	4.050	546,000	2,145,580	3.9296	3.389	3.389	3.406	3.389	3.537	625,105	3.4323	-2.51%
2019-05-21	0	3.980	3.980	4.000	3.900	4.020	5,390,000	21,522,890	3.9931	3.476	3.476	3.494	3.406	3.511	6,170,912	3.4878	2.58%
2019-05-20	0	3.880	3.870	3.880	3.820	4.010	3,496,800	13,691,674	3.9155	3.389	3.380	3.389	3.337	3.503	4,003,422	3.4200	-3.00%
2019-05-17	0	4.000	4.000	4.010	4.000	4.200	1,566,000	6,333,240	4.0442	3.494	3.494	3.503	3.494	3.669	1,792,885	3.5324	-3.15%
2019-05-16	0	4.130	4.120	4.140	4.050	4.180	979,500	4,045,485	4.1302	3.607	3.599	3.616	3.537	3.651	1,121,412	3.6075	0.73%
2019-05-15	0	4.100	4.100	4.110	4.000	4.140	1,685,000	6,868,280	4.0761	3.581	3.581	3.590	3.494	3.616	1,929,125	3.5603	1.99%
2019-05-14	0	4.020	4.020	4.050	3.860	4.060	3,484,000	13,867,970	3.9805	3.511	3.511	3.537	3.372	3.546	3,988,767	3.4768	-2.90%
2019-05-10	0	4.140	4.130	4.140	3.990	4.160	3,654,000	14,864,940	4.0681	3.616	3.607	3.616	3.485	3.634	4,183,397	3.5533	3.50%
2019-05-09	0	4.000	4.000	4.010	3.990	4.220	3,886,400	15,655,444	4.0283	3.494	3.494	3.503	3.485	3.686	4,449,468	3.5185	-4.53%
2019-05-08	0	4.190	4.180	4.200	4.150	4.340	4,002,882	16,926,759	4.2286	3.660	3.651	3.669	3.625	3.791	4,582,826	3.6935	-4.12%
2019-05-07	0	4.370	4.350	4.380	4.220	4.420	2,203,059	9,575,021	4.3462	3.817	3.800	3.826	3.686	3.861	2,522,242	3.7962	2.34%
2019-05-06	0	4.270	4.270	4.280	4.190	4.440	3,554,500	15,143,325	4.2603	3.730	3.730	3.738	3.660	3.878	4,069,482	3.7212	-6.15%
2019-05-03	0	4.550	4.530	4.550	4.470	4.580	1,527,035	6,931,877	4.5394	3.974	3.957	3.974	3.904	4.000	1,748,274	3.9650	0.00%
2019-05-02	0	4.550	4.540	4.570	4.390	4.650	3,393,204	15,507,090	4.5700	3.974	3.965	3.992	3.834	4.062	3,884,817	3.9917	3.41%
2019-04-30	0	4.400	4.380	4.390	4.150	4.400	1,528,700	6,532,690	4.2734	3.843	3.826	3.834	3.625	3.843	1,750,180	3.7326	3.29%
2019-04-29	0	4.260	4.250	4.260	4.240	4.300	1,267,700	5,418,893	4.2746	3.721	3.712	3.721	3.703	3.756	1,451,366	3.7336	-0.23%
2019-04-26	0	4.270	4.260	4.280	4.230	4.330	1,620,000	6,915,870	4.2691	3.730	3.721	3.738	3.695	3.782	1,854,708	3.7288	0.23%
2019-04-25	0	4.260	4.260	4.280	4.250	4.480	2,304,164	9,997,009	4.3387	3.721	3.721	3.738	3.712	3.913	2,637,995	3.7896	-3.84%
2019-04-24	0	4.430	4.430	4.440	4.350	4.470	1,892,020	8,358,520	4.4178	3.869	3.869	3.878	3.800	3.904	2,166,139	3.8587	1.61%
2019-04-23	0	4.360	4.360	4.370	4.350	4.600	5,122,000	22,722,040	4.4362	3.808	3.808	3.817	3.800	4.018	5,864,083	3.8748	-5.42%
2019-04-18	0	4.610	4.600	4.610	4.540	4.660	1,589,000	7,294,690	4.5907	4.027	4.018	4.027	3.965	4.070	1,819,217	4.0098	0.00%
2019-04-17	0	4.610	4.610	4.620	4.610	4.720	2,117,587	9,850,941	4.6520	4.027	4.027	4.035	4.027	4.123	2,424,386	4.0633	-1.71%
2019-04-16	0	4.690	4.670	4.680	4.610	4.740	2,979,400	13,950,912	4.6825	4.096	4.079	4.088	4.027	4.140	3,411,060	4.0899	-0.42%
2019-04-15	0	4.710	4.710	4.720	4.700	4.960	7,705,094	37,259,779	4.8357	4.114	4.114	4.123	4.105	4.332	8,821,420	4.2238	-2.48%
2019-04-12	0	4.830	4.820	4.830	4.550	4.880	8,325,541	39,709,377	4.7696	4.219	4.210	4.219	3.974	4.262	9,531,759	4.1660	5.00%
2019-04-11	0	4.600	4.590	4.610	4.510	4.630	3,313,959	15,151,400	4.5720	4.018	4.009	4.027	3.939	4.044	3,794,091	3.9934	0.22%
2019-04-10	0	4.590	4.590	4.600	4.500	4.690	3,481,788	15,995,404	4.5940	4.009	4.009	4.018	3.931	4.096	3,986,235	4.0127	-0.22%
2019-04-09	0	4.600	4.590	4.600	4.520	4.660	3,606,105	16,592,534	4.6012	4.018	4.009	4.018	3.948	4.070	4,128,563	4.0190	2.00%
2019-04-08	0	4.510	4.510	4.520	4.460	4.750	7,911,147	35,940,201	4.5430	3.939	3.939	3.948	3.896	4.149	9,057,326	3.9681	-4.04%
2019-04-04	0	4.700	4.690	4.700	4.460	4.710	8,973,949	41,788,747	4.6567	4.105	4.096	4.105	3.896	4.114	10,274,109	4.0674	3.30%
2019-04-03	0	4.550	4.550	4.560	4.520	4.880	12,586,444	58,480,883	4.6463	3.974	3.974	3.983	3.948	4.262	14,409,988	4.0584	-5.99%
2019-04-02	0	4.840	4.840	4.850	4.800	5.040	6,657,135	32,524,962	4.8857	4.228	4.228	4.236	4.193	4.402	7,621,631	4.2675	-2.81%
2019-04-01	0	4.980	4.960	4.970	4.920	5.150	7,387,012	37,159,015	5.0303	4.350	4.332	4.341	4.297	4.498	8,457,254	4.3937	-0.60%
2019-03-29	0	5.010	5.010	5.030	4.860	5.140	14,762,145	74,034,323	5.0151	4.376	4.376	4.393	4.245	4.490	16,900,908	4.3805	-4.21%
2019-03-28	0	5.230	5.210	5.220	5.110	5.300	11,216,313	58,392,851	5.2061	4.568	4.551	4.559	4.463	4.629	12,841,350	4.5473	-0.76%
2019-03-27	0	5.270	5.250	5.260	4.950	5.330	14,924,941	77,302,350	5.1794	4.603	4.586	4.594	4.324	4.656	17,087,290	4.5240	4.77%
2019-03-26	0	5.030	5.030	5.040	4.890	5.240	12,687,997	64,277,272	5.0660	4.393	4.393	4.402	4.271	4.577	14,526,254	4.4249	-0.59%
2019-03-25	0	5.060	5.050	5.060	4.840	5.130	18,990,159	94,832,060	4.9937	4.420	4.411	4.420	4.228	4.481	21,741,483	4.3618	-1.94%
2019-03-22	0	5.160	5.150	5.160	4.540	5.200	28,066,835	137,079,495	4.8840	4.507	4.498	4.507	3.965	4.542	32,133,202	4.2660	11.93%
2019-03-21	0	4.610	4.600	4.610	4.600	5.060	22,185,910	106,858,398	4.8165	4.027	4.018	4.027	4.018	4.420	25,400,240	4.2070	-7.62%
2019-03-20	0	4.990	4.950	4.980	4.400	5.000	30,352,871	144,463,417	4.7595	4.359	4.324	4.350	3.843	4.367	34,750,443	4.1572	11.14%
2019-03-19	0	4.490	4.480	4.490	4.370	4.750	26,609,376	120,203,432	4.5173	3.922	3.913	3.922	3.817	4.149	30,464,584	3.9457	0.90%
2019-03-18	0	4.450	4.460	4.470	4.070	4.540	70,714,511	301,240,697	4.2600	3.887	3.896	3.904	3.555	3.965	80,959,741	3.7209

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.