Dalipal Holdings Limited (KY): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01921	2019-11-08			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	6.660	6.660	6.740	6.500	7.160	2,024,000	13,830,340	6.8332	6.660	6.660	6.740	6.500	7.160	2,024,000	6.8332	2.78%
2025-10-31	0	6.480	6.480	6.560	6.460	6.760	768,000	5,024,620	6.5425	6.480	6.480	6.560	6.460	6.760	768,000	6.5425	-2.99%
2025-10-30	0	6.680	6.640	6.680	6.500	6.700	774,000	5,143,120	6.6449	6.680	6.640	6.680	6.500	6.700	774,000	6.6449	1.67%
2025-10-28	0	6.570	6.540	6.590	6.340	6.610	760,000	4,953,160	6.5173	6.570	6.540	6.590	6.340	6.610	760,000	6.5173	2.98%
2025-10-27	0	6.380	6.300	6.380	6.070	6.460	780,000	4,955,560	6.3533	6.380	6.300	6.380	6.070	6.460	780,000	6.3533	-0.16%
2025-10-24	0	6.390	6.350	6.390	6.340	6.740	792,000	5,173,320	6.5320	6.390	6.350	6.390	6.340	6.740	792,000	6.5320	-1.69%
2025-10-23	0	6.500	6.480	6.510	6.300	6.550	776,000	4,984,480	6.4233	6.500	6.480	6.510	6.300	6.550	776,000	6.4233	0.15%
2025-10-22	0	6.490	6.460	6.500	6.340	6.540	770,000	4,958,420	6.4395	6.490	6.460	6.500	6.340	6.540	770,000	6.4395	0.46%
2025-10-21	0	6.460	6.370	6.480	6.220	6.550	872,000	5,600,900	6.4231	6.460	6.370	6.480	6.220	6.550	872,000	6.4231	3.69%
2025-10-20	0	6.230	6.230	6.300	6.030	6.230	756,000	4,663,480	6.1686	6.230	6.230	6.300	6.030	6.230	756,000	6.1686	2.81%
2025-10-17	0	6.060	6.020	6.170	6.020	6.470	1,076,000	6,721,900	6.2471	6.060	6.020	6.170	6.020	6.470	1,076,000	6.2471	-3.35%
2025-10-16	0	6.270	6.250	6.270	6.230	6.330	752,000	4,715,840	6.2711	6.270	6.250	6.270	6.230	6.330	752,000	6.2711	0.32%
2025-10-15	0	6.250	6.220	6.260	6.020	6.250	790,000	4,896,660	6.1983	6.250	6.220	6.260	6.020	6.250	790,000	6.1983	2.12%
2025-10-14	0	6.120	6.100	6.170	6.120	6.300	770,000	4,786,440	6.2162	6.120	6.100	6.170	6.120	6.300	770,000	6.2162	-1.45%
2025-10-13	0	6.210	6.190	6.280	6.080	6.290	854,000	5,285,820	6.1895	6.210	6.190	6.280	6.080	6.290	854,000	6.1895	-2.51%
2025-10-10	0	6.370	6.360	6.390	6.310	6.510	756,000	4,818,840	6.3741	6.370	6.360	6.390	6.310	6.510	756,000	6.3741	-1.24%
2025-10-09	0	6.450	6.410	6.450	6.300	6.610	766,000	4,919,580	6.4224	6.450	6.410	6.450	6.300	6.610	766,000	6.4224	-3.73%
2025-10-08	0	6.700	6.590	6.700	6.400	6.780	766,000	5,052,280	6.5957	6.700	6.590	6.700	6.400	6.780	766,000	6.5957	2.92%
2025-10-06	0	6.510	6.500	6.580	6.450	6.690	752,000	4,940,900	6.5703	6.510	6.500	6.580	6.450	6.690	752,000	6.5703	-1.06%
2025-10-03	0	6.580	6.300	6.580	6.300	6.630	778,000	5,072,220	6.5196	6.580	6.300	6.580	6.300	6.630	778,000	6.5196	1.39%
2025-10-02	0	6.490	6.370	6.500	6.160	6.500	768,885	4,896,075	6.3678	6.490	6.370	6.500	6.160	6.500	768,885	6.3678	3.02%
2025-09-30	0	6.300	6.250	6.300	6.170	6.340	782,000	4,893,500	6.2577	6.300	6.250	6.300	6.170	6.340	782,000	6.2577	-0.16%
2025-09-29	0	6.310	6.310	6.320	6.090	6.330	768,000	4,811,020	6.2643	6.310	6.310	6.320	6.090	6.330	768,000	6.2643	2.60%
2025-09-26	0	6.150	6.120	6.160	6.100	6.300	762,000	4,686,220	6.1499	6.150	6.120	6.160	6.100	6.300	762,000	6.1499	-2.23%
2025-09-25	0	6.290	6.260	6.290	6.080	6.410	878,000	5,470,040	6.2301	6.290	6.260	6.290	6.080	6.410	878,000	6.2301	1.94%
2025-09-24	0	6.170	6.140	6.200	5.980	6.220	814,000	4,991,540	6.1321	6.170	6.140	6.200	5.980	6.220	814,000	6.1321	3.52%
2025-09-23	0	5.960	5.920	5.980	5.900	6.210	870,000	5,244,660	6.0283	5.960	5.920	5.980	5.900	6.210	870,000	6.0283	-3.72%
2025-09-22	0	6.190	6.180	6.190	5.970	6.200	796,000	4,867,500	6.1149	6.190	6.180	6.190	5.970	6.200	796,000	6.1149	3.69%
2025-09-19	0	5.970	5.970	6.180	5.970	6.330	946,000	5,787,180	6.1175	5.970	5.970	6.180	5.970	6.330	946,000	6.1175	-1.32%
2025-09-18	0	6.050	6.050	6.080	6.000	6.440	860,000	5,333,440	6.2017	6.050	6.050	6.080	6.000	6.440	860,000	6.2017	-4.72%
2025-09-17	0	6.350	6.350	6.380	6.350	6.780	764,000	4,903,700	6.4185	6.350	6.350	6.380	6.350	6.780	764,000	6.4185	-0.78%
2025-09-16	0	6.400	6.350	6.410	6.160	6.490	794,000	4,998,100	6.2948	6.400	6.350	6.410	6.160	6.490	794,000	6.2948	1.59%
2025-09-15	0	6.300	6.290	6.330	6.080	6.490	1,776,000	11,215,120	6.3148	6.300	6.290	6.330	6.080	6.490	1,776,000	6.3148	4.30%
2025-09-12	0	6.040	6.040	6.080	5.850	6.140	884,000	5,270,320	5.9619	6.040	6.040	6.080	5.850	6.140	884,000	5.9619	1.68%
2025-09-11	0	5.940	5.930	5.940	5.870	5.960	780,000	4,615,820	5.9177	5.940	5.930	5.940	5.870	5.960	780,000	5.9177	-1.49%
2025-09-10	0	6.030	5.960	6.070	5.950	6.180	934,000	5,664,740	6.0650	6.030	5.960	6.070	5.950	6.180	934,000	6.0650	1.01%
2025-09-09	0	5.970	5.940	5.970	5.740	6.020	790,000	4,700,620	5.9502	5.970	5.940	5.970	5.740	6.020	790,000	5.9502	2.05%
2025-09-08	0	5.850	5.850	5.870	5.740	5.880	766,000	4,464,140	5.8279	5.850	5.850	5.870	5.740	5.880	766,000	5.8279	1.21%
2025-09-05	0	5.780	5.760	5.800	5.640	5.970	1,632,000	9,430,800	5.7787	5.780	5.760	5.800	5.640	5.970	1,632,000	5.7787	3.21%
2025-09-04	0	5.600	5.600	5.620	5.530	5.920	1,594,000	9,085,440	5.6998	5.600	5.600	5.620	5.530	5.920	1,594,000	5.6998	-6.51%
2025-09-03	0	5.990	5.970	5.990	5.970	6.200	762,000	4,599,080	6.0355	5.990	5.970	5.990	5.970	6.200	762,000	6.0355	-1.80%
2025-09-02	0	6.100	6.020	6.100	5.820	6.100	1,024,000	6,124,520	5.9810	6.100	6.020	6.100	5.820	6.100	1,024,000	5.9810	4.27%
2025-09-01	0	5.850	5.850	5.890	5.730	5.960	784,000	4,554,320	5.8091	5.850	5.850	5.890	5.730	5.960	784,000	5.8091	-0.85%
2025-08-29	0	5.900	5.870	5.930	5.650	5.960	770,000	4,520,720	5.8711	5.900	5.870	5.930	5.650	5.960	770,000	5.8711	0.17%
2025-08-28	0	5.890	5.780	5.890	5.670	5.890	808,000	4,638,180	5.7403	5.890	5.780	5.890	5.670	5.890	808,000	5.7403	2.43%
2025-08-27	0	5.750	5.750	5.780	5.750	6.000	766,000	4,476,760	5.8443	5.750	5.750	5.780	5.750	6.000	766,000	5.8443	-3.52%
2025-08-26	0	5.960	5.950	5.960	5.810	6.040	1,176,000	6,980,860	5.9361	5.960	5.950	5.960	5.810	6.040	1,176,000	5.9361	2.58%
2025-08-25	0	5.810	5.810	5.820	5.500	5.940	970,000	5,586,160	5.7589	5.810	5.810	5.820	5.500	5.940	970,000	5.7589	2.83%
2025-08-22	0	5.650	5.650	5.710	5.630	5.790	916,000	5,207,300	5.6848	5.650	5.650	5.710	5.630	5.790	916,000	5.6848	-1.22%
2025-08-21	0	5.720	5.710	5.720	5.640	6.430	5,024,000	29,549,180	5.8816	5.720	5.710	5.720	5.640	6.430	5,024,000	5.8816	2.14%
2025-08-20	0	5.600	5.590	5.640	5.500	5.710	970,000	5,426,860	5.5947	5.600	5.590	5.640	5.500	5.710	970,000	5.5947	-1.23%
2025-08-19	0	5.670	5.660	5.670	5.660	5.910	798,000	4,562,620	5.7176	5.670	5.660	5.670	5.660	5.910	798,000	5.7176	-2.07%
2025-08-18	0	5.790	5.790	5.800	5.790	5.950	772,000	4,522,200	5.8578	5.790	5.790	5.800	5.790	5.950	772,000	5.8578	-0.52%
2025-08-15	0	5.820	5.820	5.830	5.650	5.860	772,000	4,446,440	5.7596	5.820	5.820	5.830	5.650	5.860	772,000	5.7596	1.39%
2025-08-14	0	5.740	5.700	5.750	5.700	6.040	912,000	5,332,200	5.8467	5.740	5.700	5.750	5.700	6.040	912,000	5.8467	-2.38%
2025-08-13	0	5.880	5.870	5.880	5.630	5.930	1,778,000	10,355,040	5.8240	5.880	5.870	5.880	5.630	5.930	1,778,000	5.8240	3.16%
2025-08-12	0	5.700	5.690	5.710	5.550	5.790	1,084,000	6,136,500	5.6610	5.700	5.690	5.710	5.550	5.790	1,084,000	5.6610	1.60%
2025-08-11	0	5.610	5.580	5.640	5.460	5.650	798,000	4,413,860	5.5312	5.610	5.580	5.640	5.460	5.650	798,000	5.5312	2.00%
2025-08-08	0	5.500	5.500	5.510	5.450	5.700	776,000	4,273,040	5.5065	5.500	5.500	5.510	5.450	5.700	776,000	5.5065	-2.65%
2025-08-07	0	5.650	5.620	5.650	5.410	5.700	1,450,000	8,102,560	5.5880	5.650	5.620	5.650	5.410	5.700	1,450,000	5.5880	2.91%
2025-08-06	0	5.490	5.490	5.500	5.350	5.490	998,000	5,419,780	5.4306	5.490	5.490	5.500	5.350	5.490	998,000	5.4306	1.10%
2025-08-05	0	5.430	5.380	5.430	5.360	5.580	1,172,000	6,397,420	5.4585	5.430	5.380	5.430	5.360	5.580	1,172,000	5.4585	-0.73%
2025-08-04	0	5.470	5.440	5.490	5.300	5.590	4,826,000	23,689,440	4.9087	5.470	5.440	5.490	5.300	5.590	4,826,000	4.9087	2.05%
2025-08-01	0	5.360	5.300	5.370	5.240	5.450	1,376,000	7,346,880	5.3393	5.360	5.300	5.370	5.240	5.450	1,376,000	5.3393	-0.74%
2025-07-31	0	5.400	5.300	5.400	5.300	5.700	1,696,000	9,388,120	5.5354	5.400	5.300	5.400	5.300	5.700	1,696,000	5.5354	-4.76%
2025-07-30	0	5.670	5.660	5.670	5.440	5.790	3,368,000	18,969,880	5.6324	5.670	5.660	5.670	5.440	5.790	3,368,000	5.6324	4.81%
2025-07-29	0	5.410	5.410	5.430	5.400	5.500	798,000	4,341,240	5.4402	5.410	5.410	5.430	5.400	5.500	798,000	5.4402	-1.10%
2025-07-28	0	5.470	5.460	5.470	5.340	5.570	758,000	4,133,580	5.4533	5.470	5.460	5.470	5.340	5.570	758,000	5.4533	0.00%
2025-07-25	0	5.470	5.460	5.470	5.450	5.540	758,000	4,152,560	5.4783	5.470	5.460	5.470	5.450	5.540	758,000	5.4783	-0.36%
2025-07-24	0	5.490	5.490	5.500	5.420	5.510	798,000	4,376,300	5.4841	5.490	5.490	5.500	5.420	5.510	798,000	5.4841	0.37%
2025-07-23	0	5.470	5.470	5.480	5.430	5.580	780,000	4,265,980	5.4692	5.470	5.470	5.480	5.430	5.580	780,000	5.4692	0.00%
2025-07-22	0	5.470	5.460	5.470	5.420	5.660	1,070,000	5,898,320	5.5124	5.470	5.460	5.470	5.420	5.660	1,070,000	5.5124	-2.50%
2025-07-21	0	5.610	5.610	5.620	5.570	5.900	1,106,000	6,278,260	5.6765	5.610	5.610	5.620	5.570	5.900	1,106,000	5.6765	-2.09%
2025-07-18	0	5.730	5.680	5.730	5.630	5.850	1,320,000	7,546,200	5.7168	5.730	5.680	5.730	5.630	5.850	1,320,000	5.7168	1.42%
2025-07-17	0	5.650	5.650	5.670	5.630	5.810	962,624	5,481,958	5.6948	5.650	5.650	5.670	5.630	5.810	962,624	5.6948	-1.40%
2025-07-16	0	5.730	5.720	5.730	5.650	5.870	1,908,000	10,964,280	5.7465	5.730	5.720	5.730	5.650	5.870	1,908,000	5.7465	0.88%
2025-07-15	0	5.680	5.680	5.690	5.640	6.100	2,430,000	14,013,720	5.7670	5.680	5.680	5.690	5.640	6.100	2,430,000	5.7670	-4.86%
2025-07-14	0	5.970	5.940	5.970	5.580	6.020	5,418,000	31,733,540	5.8571	5.970	5.940	5.970	5.580	6.020	5,418,000	5.8571	4.74%
2025-07-11	0	5.700	5.690	5.700	5.380	6.600	13,890,000	82,506,720	5.9400	5.700	5.690	5.700	5.380	6.600	13,890,000	5.9400	5.36%
2025-07-10	0	5.410	5.390	5.410	5.320	5.450	1,166,000	6,266,320	5.3742	5.410	5.390	5.410	5.320	5.450	1,166,000	5.3742	0.37%
2025-07-09	0	5.390	5.370	5.390	5.340	5.450	792,000	4,273,280	5.3956	5.390	5.370	5.390	5.340	5.450	792,000	5.3956	0.19%
2025-07-08	0	5.380	5.340	5.380	5.310	5.440	824,000	4,406,120	5.3472	5.380	5.340	5.380	5.310	5.440	824,000	5.3472	0.00%
2025-07-07	0	5.380	5.330	5.380	5.250	5.440	626,000	3,355,500	5.3602	5.380	5.330	5.380	5.250	5.440	626,000	5.3602	0.19%
2025-07-04	0	5.370	5.350	5.380	5.260	5.480	1,332,000	7,126,720	5.3504	5.370	5.350	5.380	5.260	5.480	1,332,000	5.3504	0.00%
2025-07-03	0	5.370	5.350	5.370	5.230	5.550	2,170,000	11,661,220	5.3738	5.370	5.350	5.370	5.230	5.550	2,170,000	5.3738	-2.54%
2025-07-02	0	5.510	5.510	5.540	5.510	5.620	2,944,000	16,327,540	5.5460	5.510	5.510	5.540	5.510	5.620	2,944,000	5.5460	-1.08%
2025-06-30	0	5.570	5.550	5.570	5.490	5.610	2,084,000	11,578,200	5.5558	5.570	5.550	5.570	5.490	5.610	2,084,000	5.5558	1.46%
2025-06-27	0	5.490	5.450	5.490	5.370	5.620	2,998,000	16,426,960	5.4793	5.490	5.450	5.490	5.370	5.620	2,998,000	5.4793	-0.54%
2025-06-26	0	5.520	5.520	5.540	5.360	6.550	13,482,000	78,079,080	5.7914	5.520	5.520	5.540	5.360	6.550	13,482,000	5.7914	-3.33%
2025-06-25	0	5.710	5.700	5.710	5.640	6.220	4,530,000	26,075,700	5.7562	5.710	5.700	5.710	5.640	6.220	4,530,000	5.7562	-1.72%
2025-06-24	0	5.810	5.800	5.810	5.560	6.090	10,822,000	63,280,360	5.8474	5.810	5.800	5.810	5.560	6.090	10,822,000	5.8474	-10.75%
2025-06-23	0	6.510	6.510	6.520	6.380	7.460	20,152,000	138,222,420	6.8590	6.510	6.510	6.520	6.380	7.460	20,152,000	6.8590	3.66%
2025-06-20	0	6.280	6.220	6.280	6.150	6.950	10,258,000	67,284,080	6.5592	6.280	6.220	6.280	6.150	6.950	10,258,000	6.5592	-6.27%
2025-06-19	0	6.700	6.700	6.720	6.540	7.340	23,076,000	159,005,420	6.8905	6.700	6.700	6.720	6.540	7.340	23,076,000	6.8905	-0.30%
2025-06-18	0	6.720	6.710	6.720	6.200	8.190	44,288,000	319,891,700	7.2230	6.720	6.710	6.720	6.200	8.190	44,288,000	7.2230	8.04%
2025-06-17	0	6.220	6.220	6.240	6.160	6.810	6,358,000	40,182,560	6.3200	6.220	6.220	6.240	6.160	6.810	6,358,000	6.3200	-9.59%
2025-06-16	0	6.880	6.870	6.880	6.710	8.020	7,309,000	52,612,800	7.1984	6.880	6.870	6.880	6.710	8.020	7,309,000	7.1984	-2.96%
2025-06-13	0	7.090	7.080	7.090	6.880	9.000	22,215,000	179,555,070	8.0826	7.090	7.080	7.090	6.880	9.000	22,215,000	8.0826	0.14%
2025-06-12	0	7.080	7.020	7.090	6.860	7.120	750,000	5,224,660	6.9662	7.080	7.020	7.090	6.860	7.120	750,000	6.9662	3.21%
2025-06-11	0	6.860	6.820	6.860	6.820	6.980	778,000	5,373,760	6.9071	6.860	6.820	6.860	6.820	6.980	778,000	6.9071	-1.15%
2025-06-10	0	6.940	6.930	6.970	6.850	7.050	860,000	5,973,620	6.9461	6.940	6.930	6.970	6.850	7.050	860,000	6.9461	1.46%
2025-06-09	0	6.840	6.780	6.890	6.740	6.940	754,000	5,157,000	6.8395	6.840	6.780	6.890	6.740	6.940	754,000	6.8395	0.15%
2025-06-06	0	6.830	6.780	6.870	6.750	6.980	716,000	4,884,900	6.8225	6.830	6.780	6.870	6.750	6.980	716,000	6.8225	-1.73%
2025-06-05	0	6.950	6.830	6.950	6.800	7.170	800,000	5,608,280	7.0104	6.950	6.830	6.950	6.800	7.170	800,000	7.0104	-2.66%
2025-06-04	0	7.140	7.140	7.160	6.900	7.170	934,000	6,571,780	7.0362	7.140	7.140	7.160	6.900	7.170	934,000	7.0362	3.33%
2025-06-03	0	6.910	6.880	7.000	6.880	7.010	592,000	4,122,320	6.9634	6.910	6.880	7.000	6.880	7.010	592,000	6.9634	-1.00%
2025-06-02	0	6.980	6.980	6.990	6.700	7.160	696,000	4,784,846	6.8748	6.980	6.980	6.990	6.700	7.160	696,000	6.8748	4.18%
2025-05-30	0	6.700	6.700	6.790	6.700	7.040	1,078,000	7,421,360	6.8844	6.700	6.700	6.790	6.700	7.040	1,078,000	6.8844	-4.29%
2025-05-29	0	7.000	7.000	7.010	6.890	7.120	898,000	6,314,080	7.0313	7.000	7.000	7.010	6.890	7.120	898,000	7.0313	-1.27%
2025-05-28	0	7.090	7.030	7.100	6.980	7.220	880,000	6,250,600	7.1030	7.090	7.030	7.100	6.980	7.220	880,000	7.1030	-0.28%
2025-05-27	0	7.110	7.070	7.160	6.950	7.150	750,000	5,280,080	7.0401	7.110	7.070	7.160	6.950	7.150	750,000	7.0401	1.43%
2025-05-26	0	7.010	6.960	7.050	6.890	7.070	752,000	5,267,820	7.0051	7.010	6.960	7.050	6.890	7.070	752,000	7.0051	0.57%
2025-05-23	0	6.970	6.840	6.980	6.850	7.020	724,000	5,006,520	6.9151	6.970	6.840	6.980	6.850	7.020	724,000	6.9151	0.72%
2025-05-22	0	6.920	6.870	6.950	6.860	7.070	762,000	5,278,720	6.9275	6.920	6.870	6.950	6.860	7.070	762,000	6.9275	-0.86%
2025-05-21	0	6.980	6.910	6.980	6.890	7.070	618,000	4,298,180	6.9550	6.980	6.910	6.980	6.890	7.070	618,000	6.9550	-0.14%
2025-05-20	0	6.990	6.920	6.990	6.890	7.010	500,000	3,474,900	6.9498	6.990	6.920	6.990	6.890	7.010	500,000	6.9498	0.87%
2025-05-19	0	6.930	7.000	7.020	6.700	7.000	480,000	3,342,520	6.9636	6.930	7.000	7.020	6.700	7.000	480,000	6.9636	-1.14%
2025-05-16	0	7.010	6.990	7.010	6.850	7.120	570,000	4,010,800	7.0365	7.010	6.990	7.010	6.850	7.120	570,000	7.0365	-1.54%
2025-05-15	0	7.120	7.060	7.120	6.980	7.140	586,000	4,139,700	7.0643	7.120	7.060	7.120	6.980	7.140	586,000	7.0643	-2.47%
2025-05-14	0	7.300	7.150	7.300	7.040	7.530	954,000	6,892,500	7.2248	7.300	7.150	7.300	7.040	7.530	954,000	7.2248	3.25%
2025-05-13	0	7.070	7.070	7.130	6.990	7.190	776,000	5,464,220	7.0415	7.070	7.070	7.130	6.990	7.190	776,000	7.0415	-0.56%
2025-05-12	0	7.110	7.050	7.110	7.010	7.280	678,698	4,811,314	7.0890	7.110	7.050	7.110	7.010	7.280	678,698	7.0890	0.57%
2025-05-09	0	7.070	7.060	7.070	6.770	7.340	1,106,000	7,795,040	7.0480	7.070	7.060	7.070	6.770	7.340	1,106,000	7.0480	-1.94%
2025-05-08	0	7.210	7.210	7.300	7.210	7.750	838,000	6,221,360	7.4241	7.210	7.210	7.300	7.210	7.750	838,000	7.4241	-5.13%
2025-05-07	0	7.600	7.600	7.620	7.270	8.400	3,360,000	25,934,300	7.7185	7.600	7.600	7.620	7.270	8.400	3,360,000	7.7185	-6.52%
2025-05-06	0	8.130	8.050	8.160	8.050	8.390	896,000	7,315,240	8.1643	8.130	8.050	8.160	8.050	8.390	896,000	8.1643	-4.13%
2025-05-02	0	8.480	8.230	8.480	8.030	8.510	729,718	6,067,505	8.3149	8.480	8.230	8.480	8.030	8.510	729,718	8.3149	2.54%
2025-04-30	0	8.270	8.110	8.270	8.080	8.270	914,000	7,482,620	8.1867	8.270	8.110	8.270	8.080	8.270	914,000	8.1867	0.73%
2025-04-29	0	8.210	8.190	8.210	8.160	8.500	828,000	6,815,180	8.2309	8.210	8.190	8.210	8.160	8.500	828,000	8.2309	-0.36%
2025-04-28	0	8.240	8.240	8.300	8.140	8.370	810,000	6,656,920	8.2184	8.240	8.240	8.300	8.140	8.370	810,000	8.2184	-0.48%
2025-04-25	0	8.280	8.270	8.330	8.230	8.420	890,000	7,396,320	8.3105	8.280	8.270	8.330	8.230	8.420	890,000	8.3105	0.98%
2025-04-24	0	8.200	8.150	8.200	8.110	8.250	598,000	4,888,480	8.1747	8.200	8.150	8.200	8.110	8.250	598,000	8.1747	-0.61%
2025-04-23	0	8.250	8.170	8.260	8.170	8.310	566,000	4,660,800	8.2346	8.250	8.170	8.260	8.170	8.310	566,000	8.2346	0.98%
2025-04-22	0	8.170	8.150	8.170	8.120	8.370	832,000	6,820,900	8.1982	8.170	8.150	8.170	8.120	8.370	832,000	8.1982	-0.61%
2025-04-17	0	8.220	8.120	8.220	8.130	8.460	552,000	4,527,860	8.2026	8.220	8.120	8.220	8.130	8.460	552,000	8.2026	0.24%
2025-04-16	0	8.200	8.130	8.210	8.010	8.880	852,000	6,978,980	8.1913	8.200	8.130	8.210	8.010	8.880	852,000	8.1913	0.49%
2025-04-15	0	8.160	8.150	8.230	8.160	8.540	576,000	4,790,960	8.3176	8.160	8.150	8.230	8.160	8.540	576,000	8.3176	-1.69%
2025-04-14	0	8.300	8.220	8.300	8.190	8.390	680,000	5,626,320	8.2740	8.300	8.220	8.300	8.190	8.390	680,000	8.2740	0.48%
2025-04-11	0	8.260	8.250	8.260	8.060	8.400	714,000	5,883,900	8.2408	8.260	8.250	8.260	8.060	8.400	714,000	8.2408	-0.24%
2025-04-10	0	8.280	8.280	8.290	8.230	8.920	594,000	4,985,420	8.3930	8.280	8.280	8.290	8.230	8.920	594,000	8.3930	-1.08%
2025-04-09	0	8.370	8.290	8.370	8.000	8.470	1,066,000	8,764,560	8.2219	8.370	8.290	8.370	8.000	8.470	1,066,000	8.2219	-0.71%
2025-04-08	0	8.430	8.310	8.430	8.180	8.470	796,000	6,624,720	8.3225	8.430	8.310	8.430	8.180	8.470	796,000	8.3225	0.12%
2025-04-07	0	8.420	8.330	8.420	8.230	9.360	1,110,000	9,520,160	8.5767	8.420	8.330	8.420	8.230	9.360	1,110,000	8.5767	-6.03%
2025-04-03	0	8.960	8.950	9.130	8.740	9.210	710,000	6,289,020	8.8578	8.960	8.950	9.130	8.740	9.210	710,000	8.8578	2.99%
2025-04-02	0	8.700	8.690	8.790	8.580	9.480	1,350,000	11,828,220	8.7616	8.700	8.690	8.790	8.580	9.480	1,350,000	8.7616	-1.92%
2025-04-01	0	8.870	8.870	8.890	8.650	8.990	926,000	8,194,560	8.8494	8.870	8.870	8.890	8.650	8.990	926,000	8.8494	-0.34%
2025-03-31	0	8.900	8.900	9.100	8.580	9.040	580,000	5,189,560	8.9475	8.900	8.900	9.100	8.580	9.040	580,000	8.9475	-2.31%
2025-03-28	0	9.110	9.060	9.230	8.810	9.250	906,000	8,297,120	9.1580	9.110	9.060	9.230	8.810	9.250	906,000	9.1580	-0.55%
2025-03-27	0	9.160	9.110	9.160	9.010	9.190	704,000	6,405,140	9.0982	9.160	9.110	9.160	9.010	9.190	704,000	9.0982	0.33%
2025-03-26	0	9.130	9.110	9.130	8.970	9.190	812,000	7,381,720	9.0908	9.130	9.110	9.130	8.970	9.190	812,000	9.0908	0.33%
2025-03-25	0	9.100	9.000	9.100	8.890	9.100	668,000	5,994,160	8.9733	9.100	9.000	9.100	8.890	9.100	668,000	8.9733	1.79%
2025-03-24	0	8.940	8.940	8.990	8.800	9.050	612,000	5,467,520	8.9339	8.940	8.940	8.990	8.800	9.050	612,000	8.9339	-2.08%
2025-03-21	0	9.130	9.050	9.130	8.780	9.150	760,000	6,783,160	8.9252	9.130	9.050	9.130	8.780	9.150	760,000	8.9252	3.75%
2025-03-20	0	8.800	8.790	8.800	8.750	8.930	598,000	5,263,020	8.8010	8.800	8.790	8.800	8.750	8.930	598,000	8.8010	0.00%
2025-03-19	0	8.800	8.800	8.860	8.710	9.110	732,000	6,552,580	8.9516	8.800	8.800	8.860	8.710	9.110	732,000	8.9516	-3.93%
2025-03-18	0	9.160	9.120	9.160	8.750	9.880	800,000	7,309,680	9.1371	9.160	9.120	9.160	8.750	9.880	800,000	9.1371	0.99%
2025-03-17	0	9.070	8.980	9.080	8.900	9.180	696,000	6,271,440	9.0107	9.070	8.980	9.080	8.900	9.180	696,000	9.0107	1.00%
2025-03-14	0	8.980	8.850	9.030	8.900	9.140	796,000	7,187,120	9.0290	8.980	8.850	9.030	8.900	9.140	796,000	9.0290	-0.22%
2025-03-13	0	9.000	8.920	9.000	8.790	9.000	726,000	6,417,540	8.8396	9.000	8.920	9.000	8.790	9.000	726,000	8.8396	1.47%
2025-03-12	0	8.870	8.870	8.880	8.250	8.990	714,000	6,343,680	8.8847	8.870	8.870	8.880	8.250	8.990	714,000	8.8847	0.23%
2025-03-11	0	8.850	8.850	8.880	8.630	8.930	744,000	6,534,160	8.7825	8.850	8.850	8.880	8.630	8.930	744,000	8.7825	0.68%
2025-03-10	0	8.790	8.780	8.790	8.590	9.060	552,000	4,892,200	8.8627	8.790	8.780	8.790	8.590	9.060	552,000	8.8627	0.34%
2025-03-07	0	8.760	8.760	8.820	8.450	9.240	2,462,000	21,638,980	8.7892	8.760	8.760	8.820	8.450	9.240	2,462,000	8.7892	-7.10%
2025-03-06	0	9.430	9.310	9.440	8.910	9.430	536,000	4,951,900	9.2386	9.430	9.310	9.440	8.910	9.430	536,000	9.2386	1.07%
2025-03-05	0	9.330	9.330	9.340	9.190	9.500	686,000	6,410,540	9.3448	9.330	9.330	9.340	9.190	9.500	686,000	9.3448	-1.27%
2025-03-04	0	9.450	9.420	9.520	9.420	9.640	428,000	4,064,420	9.4963	9.450	9.420	9.520	9.420	9.640	428,000	9.4963	-2.78%
2025-03-03	0	9.720	9.610	9.800	9.540	9.790	436,000	4,214,550	9.6664	9.720	9.610	9.800	9.540	9.790	436,000	9.6664	-0.82%
2025-02-28	0	9.800	9.620	9.800	9.480	9.860	1,486,000	14,443,580	9.7198	9.800	9.620	9.800	9.480	9.860	1,486,000	9.7198	1.24%
2025-02-27	0	9.680	9.550	9.680	9.500	9.710	368,000	3,524,500	9.5774	9.680	9.550	9.680	9.500	9.710	368,000	9.5774	1.47%
2025-02-26	0	9.540	9.490	9.540	9.440	9.950	904,000	8,684,960	9.6073	9.540	9.490	9.540	9.440	9.950	904,000	9.6073	-1.75%
2025-02-25	0	9.710	9.560	9.730	9.500	9.740	452,000	4,334,980	9.5907	9.710	9.560	9.730	9.500	9.740	452,000	9.5907	-0.41%
2025-02-24	0	9.750	9.630	9.750	9.580	10.06	470,000	4,609,760	9.8080	9.750	9.630	9.750	9.580	10.06	470,000	9.8080	0.21%
2025-02-21	0	9.730	9.600	9.730	9.500	9.840	866,000	8,367,360	9.6621	9.730	9.600	9.730	9.500	9.840	866,000	9.6621	0.93%
2025-02-20	0	9.640	9.510	9.640	9.360	9.660	656,000	6,234,960	9.5045	9.640	9.510	9.640	9.360	9.660	656,000	9.5045	2.99%
2025-02-19	0	9.360	9.360	9.550	9.360	9.620	508,000	4,825,040	9.4981	9.360	9.360	9.550	9.360	9.620	508,000	9.4981	-0.85%
2025-02-18	0	9.440	9.350	9.460	9.190	9.640	964,000	9,050,380	9.3884	9.440	9.350	9.460	9.190	9.640	964,000	9.3884	1.61%
2025-02-17	0	9.290	9.190	9.290	9.180	9.470	614,000	5,669,380	9.2335	9.290	9.190	9.290	9.180	9.470	614,000	9.2335	1.09%
2025-02-14	0	9.190	9.120	9.190	9.130	9.290	706,000	6,497,920	9.2039	9.190	9.120	9.190	9.130	9.290	706,000	9.2039	0.11%
2025-02-13	0	9.180	9.090	9.180	9.050	9.450	876,000	8,024,740	9.1607	9.180	9.090	9.180	9.050	9.450	876,000	9.1607	0.66%
2025-02-12	0	9.120	9.040	9.130	8.720	9.300	936,000	8,380,380	8.9534	9.120	9.040	9.130	8.720	9.300	936,000	8.9534	1.33%
2025-02-11	0	9.000	8.920	9.000	8.880	9.430	1,436,000	13,006,560	9.0575	9.000	8.920	9.000	8.880	9.430	1,436,000	9.0575	-3.33%
2025-02-10	0	9.310	9.300	9.310	9.310	9.610	958,000	9,004,260	9.3990	9.310	9.300	9.310	9.310	9.610	958,000	9.3990	-0.21%
2025-02-07	0	9.330	9.330	9.390	9.120	9.390	626,000	5,781,420	9.2355	9.330	9.330	9.390	9.120	9.390	626,000	9.2355	-0.11%
2025-02-06	0	9.340	9.300	9.420	9.110	10.28	1,402,000	13,273,400	9.4675	9.340	9.300	9.420	9.110	10.28	1,402,000	9.4675	-3.31%
2025-02-05	0	9.660	9.590	9.660	9.510	9.780	617,343	5,936,025	9.6154	9.660	9.590	9.660	9.510	9.780	617,343	9.6154	0.21%
2025-02-04	0	9.640	9.540	9.640	9.530	9.790	808,520	7,781,042	9.6238	9.640	9.540	9.640	9.530	9.790	808,520	9.6238	0.84%
2025-02-03	0	9.560	9.540	9.590	9.520	9.650	712,000	6,807,580	9.5612	9.560	9.540	9.590	9.520	9.650	712,000	9.5612	-1.44%
2025-01-28	0	9.700	9.700	9.710	9.220	9.830	382,000	3,632,980	9.5104	9.700	9.700	9.710	9.220	9.830	382,000	9.5104	0.00%
2025-01-27	0	9.700	9.600	9.720	9.600	9.980	732,000	7,102,600	9.7030	9.700	9.600	9.720	9.600	9.980	732,000	9.7030	1.04%
2025-01-24	0	9.600	9.600	9.620	9.140	9.600	1,294,000	12,092,740	9.3452	9.600	9.600	9.620	9.140	9.600	1,294,000	9.3452	2.35%
2025-01-23	0	9.380	9.350	9.380	9.330	9.550	790,000	7,438,720	9.4161	9.380	9.350	9.380	9.330	9.550	790,000	9.4161	-1.37%
2025-01-22	0	9.510	9.510	9.600	9.490	9.640	550,000	5,259,860	9.5634	9.510	9.510	9.600	9.490	9.640	550,000	9.5634	-1.86%
2025-01-21	0	9.690	9.600	9.690	9.490	9.740	816,000	7,841,580	9.6098	9.690	9.600	9.690	9.490	9.740	816,000	9.6098	0.94%
2025-01-20	0	9.600	9.590	9.600	9.370	9.960	790,000	7,527,020	9.5279	9.600	9.590	9.600	9.370	9.960	790,000	9.5279	-1.34%
2025-01-17	0	9.730	9.670	9.740	9.540	9.910	890,000	8,641,680	9.7098	9.730	9.670	9.740	9.540	9.910	890,000	9.7098	0.41%
2025-01-16	0	9.690	9.510	9.690	9.280	9.900	1,272,000	12,216,420	9.6041	9.690	9.510	9.690	9.280	9.900	1,272,000	9.6041	2.87%
2025-01-15	0	9.420	9.300	9.560	9.100	9.420	824,000	7,615,860	9.2425	9.420	9.300	9.560	9.100	9.420	824,000	9.2425	1.07%
2025-01-14	0	9.320	9.300	9.330	9.280	9.490	1,020,000	9,574,240	9.3865	9.320	9.300	9.330	9.280	9.490	1,020,000	9.3865	0.32%
2025-01-13	0	9.290	9.280	9.390	9.160	9.590	990,000	9,221,540	9.3147	9.290	9.280	9.390	9.160	9.590	990,000	9.3147	-0.11%
2025-01-10	0	9.300	9.230	9.300	9.200	9.750	1,004,000	9,527,000	9.4890	9.300	9.230	9.300	9.200	9.750	1,004,000	9.4890	-3.93%
2025-01-09	0	9.680	9.660	9.680	9.280	10.28	1,414,000	13,530,060	9.5686	9.680	9.660	9.680	9.280	10.28	1,414,000	9.5686	2.00%
2025-01-08	0	9.490	9.490	9.520	9.340	9.700	714,000	6,767,460	9.4782	9.490	9.490	9.520	9.340	9.700	714,000	9.4782	1.06%
2025-01-07	0	9.390	9.280	9.390	9.180	9.630	2,078,000	19,495,280	9.3818	9.390	9.280	9.390	9.180	9.630	2,078,000	9.3818	0.43%
2025-01-06	0	9.350	9.330	9.420	9.070	10.50	3,082,000	29,919,360	9.7078	9.350	9.330	9.420	9.070	10.50	3,082,000	9.7078	3.20%
2025-01-03	0	9.060	9.060	9.080	9.060	9.350	802,000	7,382,040	9.2045	9.060	9.060	9.080	9.060	9.350	802,000	9.2045	-1.09%
2025-01-02	0	9.160	9.090	9.160	8.800	9.260	814,000	7,330,220	9.0052	9.160	9.090	9.160	8.800	9.260	814,000	9.0052	1.66%
2024-12-31	0	9.010	8.900	9.070	8.580	9.190	1,648,000	14,776,940	8.9666	9.010	8.900	9.070	8.580	9.190	1,648,000	8.9666	5.01%
2024-12-30	0	8.580	8.580	8.640	8.460	8.890	638,000	5,477,460	8.5854	8.580	8.580	8.640	8.460	8.890	638,000	8.5854	0.12%
2024-12-27	0	8.570	8.550	8.570	8.450	8.810	990,000	8,539,640	8.6259	8.570	8.550	8.570	8.450	8.810	990,000	8.6259	-3.16%
2024-12-24	0	8.850	8.770	8.850	8.680	8.880	748,000	6,596,440	8.8188	8.850	8.770	8.850	8.680	8.880	748,000	8.8188	0.11%
2024-12-23	0	8.840	8.790	8.840	8.710	8.930	662,000	5,817,200	8.7873	8.840	8.790	8.840	8.710	8.930	662,000	8.7873	1.84%
2024-12-20	0	8.680	8.650	8.680	8.560	9.100	1,308,239	11,328,964	8.6597	8.680	8.650	8.680	8.560	9.100	1,308,239	8.6597	0.70%
2024-12-19	0	8.620	8.620	8.690	8.480	9.060	1,748,000	15,417,820	8.8203	8.620	8.620	8.690	8.480	9.060	1,748,000	8.8203	-1.03%
2024-12-18	0	8.710	8.640	8.710	7.880	8.890	3,828,000	32,251,440	8.4251	8.710	8.640	8.710	7.880	8.890	3,828,000	8.4251	6.48%
2024-12-17	0	8.180	8.180	8.220	7.500	9.350	8,162,000	68,951,880	8.4479	8.180	8.180	8.220	7.500	9.350	8,162,000	8.4479	2.00%
2024-12-16	0	8.020	8.020	8.040	7.920	8.300	850,000	6,889,780	8.1056	8.020	8.020	8.040	7.920	8.300	850,000	8.1056	-0.37%
2024-12-13	0	8.050	7.970	8.050	7.740	8.050	1,242,000	9,873,200	7.9494	8.050	7.970	8.050	7.740	8.050	1,242,000	7.9494	1.90%
2024-12-12	0	7.900	7.830	7.900	7.590	8.490	998,000	8,017,160	8.0332	7.900	7.830	7.900	7.590	8.490	998,000	8.0332	-2.59%
2024-12-11	0	8.110	8.110	8.160	7.230	8.300	2,330,000	18,363,360	7.8813	8.110	8.110	8.160	7.230	8.300	2,330,000	7.8813	10.34%
2024-12-10	0	7.350	7.270	7.350	7.160	7.440	1,024,000	7,459,680	7.2848	7.350	7.270	7.350	7.160	7.440	1,024,000	7.2848	0.14%
2024-12-09	0	7.340	7.320	7.340	7.070	7.430	1,280,000	9,270,880	7.2429	7.340	7.320	7.340	7.070	7.430	1,280,000	7.2429	-1.08%
2024-12-06	0	7.420	7.420	7.440	7.410	7.640	844,000	6,302,260	7.4671	7.420	7.420	7.440	7.410	7.640	844,000	7.4671	-3.26%
2024-12-05	0	7.670	7.550	7.670	6.600	7.720	1,448,000	10,792,280	7.4532	7.670	7.550	7.670	6.600	7.720	1,448,000	7.4532	-0.65%
2024-12-04	0	7.720	7.720	7.800	7.670	7.990	868,000	6,781,500	7.8128	7.720	7.720	7.800	7.670	7.990	868,000	7.8128	-0.77%
2024-12-03	0	7.780	7.700	7.780	7.510	7.870	1,084,000	8,348,940	7.7020	7.780	7.700	7.780	7.510	7.870	1,084,000	7.7020	3.46%
2024-12-02	0	7.520	7.460	7.520	7.420	7.750	352,000	2,623,940	7.4544	7.520	7.460	7.520	7.420	7.750	352,000	7.4544	1.21%
2024-11-29	0	7.430	7.430	7.480	7.410	7.820	616,000	4,599,980	7.4675	7.430	7.430	7.480	7.410	7.820	616,000	7.4675	-1.85%
2024-11-28	0	7.570	7.450	7.570	7.370	7.690	676,000	5,062,140	7.4884	7.570	7.450	7.570	7.370	7.690	676,000	7.4884	0.26%
2024-11-27	0	7.550	7.490	7.550	7.100	7.970	2,216,000	16,625,060	7.5023	7.550	7.490	7.550	7.100	7.970	2,216,000	7.5023	2.72%
2024-11-26	0	7.350	7.350	7.360	7.140	8.010	5,878,000	44,533,060	7.5762	7.350	7.350	7.360	7.140	8.010	5,878,000	7.5762	3.67%
2024-11-25	0	7.090	7.090	7.140	6.800	7.500	2,374,000	16,781,660	7.0689	7.090	7.090	7.140	6.800	7.500	2,374,000	7.0689	1.58%
2024-11-22	0	6.980	6.880	6.980	6.700	7.220	2,080,000	14,294,200	6.8722	6.980	6.880	6.980	6.700	7.220	2,080,000	6.8722	-2.79%
2024-11-21	0	7.180	7.040	7.180	6.880	7.240	1,856,000	13,041,280	7.0266	7.180	7.040	7.180	6.880	7.240	1,856,000	7.0266	-1.24%
2024-11-20	0	7.270	7.270	7.280	6.910	7.450	2,666,000	18,905,920	7.0915	7.270	7.270	7.280	6.910	7.450	2,666,000	7.0915	0.14%
2024-11-19	0	7.260	7.260	7.280	6.710	7.500	3,504,000	25,103,220	7.1642	7.260	7.260	7.280	6.710	7.500	3,504,000	7.1642	0.97%
2024-11-18	0	7.190	7.100	7.190	6.910	7.650	5,784,000	41,534,080	7.1809	7.190	7.100	7.190	6.910	7.650	5,784,000	7.1809	4.35%
2024-11-15	0	6.890	6.890	6.900	6.380	7.490	8,538,000	57,943,800	6.7866	6.890	6.890	6.900	6.380	7.490	8,538,000	6.7866	7.32%
2024-11-14	0	6.420	6.420	6.460	6.100	6.600	3,902,000	24,701,900	6.3306	6.420	6.420	6.460	6.100	6.600	3,902,000	6.3306	2.72%
2024-11-13	0	6.250	6.250	6.280	6.030	6.870	6,544,000	41,294,780	6.3103	6.250	6.250	6.280	6.030	6.870	6,544,000	6.3103	-9.16%
2024-11-12	0	6.880	6.880	6.890	6.260	8.330	27,976,980	210,685,594	7.5307	6.880	6.880	6.890	6.260	8.330	27,976,980	7.5307	8.35%
2024-11-11	0	6.350	6.350	6.360	5.700	6.450	4,932,000	30,362,000	6.1561	6.350	6.350	6.360	5.700	6.450	4,932,000	6.1561	6.90%
2024-11-08	0	5.940	5.940	5.960	5.940	6.900	8,328,000	53,230,640	6.3918	5.940	5.940	5.960	5.940	6.900	8,328,000	6.3918	-4.04%
2024-11-07	0	6.190	6.180	6.190	5.890	7.700	10,904,000	70,402,660	6.4566	6.190	6.180	6.190	5.890	7.700	10,904,000	6.4566	-13.91%
2024-11-06	0	7.190	7.190	7.200	4.550	8.500	38,802,000	275,843,124	7.1090	7.190	7.190	7.200	4.550	8.500	38,802,000	7.1090	56.64%
2024-11-05	0	4.590	4.590	4.600	4.290	4.590	2,136,000	9,446,160	4.4224	4.590	4.590	4.600	4.290	4.590	2,136,000	4.4224	6.99%
2024-11-04	0	4.290	4.260	4.300	4.110	4.340	2,000,000	8,496,740	4.2484	4.290	4.260	4.300	4.110	4.340	2,000,000	4.2484	3.37%
2024-11-01	0	4.150	4.120	4.150	4.010	4.390	2,320,000	9,647,140	4.1583	4.150	4.120	4.150	4.010	4.390	2,320,000	4.1583	3.49%
2024-10-31	0	4.010	4.010	4.030	3.890	4.120	2,638,000	10,621,520	4.0264	4.010	4.010	4.030	3.890	4.120	2,638,000	4.0264	1.52%
2024-10-30	0	3.950	3.930	3.960	3.720	4.400	5,698,000	22,835,720	4.0077	3.950	3.930	3.960	3.720	4.400	5,698,000	4.0077	5.05%
2024-10-29	0	3.760	3.710	3.760	3.600	3.760	2,418,000	8,861,560	3.6648	3.760	3.710	3.760	3.600	3.760	2,418,000	3.6648	3.58%
2024-10-28	0	3.630	3.630	3.640	3.550	3.660	2,540,000	9,202,140	3.6229	3.630	3.630	3.640	3.550	3.660	2,540,000	3.6229	0.83%
2024-10-25	0	3.600	3.540	3.600	3.520	3.620	2,028,000	7,229,560	3.5649	3.600	3.540	3.600	3.520	3.620	2,028,000	3.5649	1.41%
2024-10-24	0	3.550	3.550	3.560	3.470	3.580	1,024,000	3,596,020	3.5117	3.550	3.550	3.560	3.470	3.580	1,024,000	3.5117	0.57%
2024-10-23	0	3.530	3.520	3.550	3.480	3.630	1,812,000	6,530,260	3.6039	3.530	3.520	3.550	3.480	3.630	1,812,000	3.6039	-1.67%
2024-10-22	0	3.590	3.580	3.590	3.570	3.670	894,000	3,220,860	3.6028	3.590	3.580	3.590	3.570	3.670	894,000	3.6028	-1.10%
2024-10-21	0	3.630	3.610	3.640	3.590	3.730	1,058,000	3,856,720	3.6453	3.630	3.610	3.640	3.590	3.730	1,058,000	3.6453	-1.36%
2024-10-18	0	3.680	3.660	3.690	3.610	3.730	2,872,000	10,513,880	3.6608	3.680	3.660	3.690	3.610	3.730	2,872,000	3.6608	1.10%
2024-10-17	0	3.640	3.590	3.640	3.590	3.730	2,654,698	9,678,165	3.6457	3.640	3.590	3.640	3.590	3.730	2,654,698	3.6457	1.39%
2024-10-16	0	3.590	3.590	3.620	3.510	3.660	2,246,698	8,062,914	3.5888	3.590	3.590	3.620	3.510	3.660	2,246,698	3.5888	-0.28%
2024-10-15	0	3.600	3.580	3.640	3.490	3.610	1,594,000	5,686,360	3.5674	3.600	3.580	3.640	3.490	3.610	1,594,000	3.5674	1.41%
2024-10-14	0	3.550	3.550	3.620	3.510	3.800	1,134,000	4,077,760	3.5959	3.550	3.550	3.620	3.510	3.800	1,134,000	3.5959	-4.05%
2024-10-10	0	3.700	3.700	3.710	3.630	3.750	1,344,000	4,955,460	3.6871	3.700	3.700	3.710	3.630	3.750	1,344,000	3.6871	0.00%
2024-10-09	0	3.700	3.700	3.760	3.540	3.860	1,486,000	5,439,280	3.6603	3.700	3.700	3.760	3.540	3.860	1,486,000	3.6603	-4.15%
2024-10-08	0	3.860	3.830	3.860	3.830	4.200	1,480,000	5,884,160	3.9758	3.860	3.830	3.860	3.830	4.200	1,480,000	3.9758	-6.99%
2024-10-07	0	4.150	4.100	4.150	4.060	4.180	2,054,000	8,450,760	4.1143	4.150	4.100	4.150	4.060	4.180	2,054,000	4.1143	2.72%
2024-10-04	0	4.040	4.000	4.040	3.980	4.140	1,196,000	4,850,000	4.0552	4.040	4.000	4.040	3.980	4.140	1,196,000	4.0552	-0.25%
2024-10-03	0	4.050	4.050	4.080	3.950	4.110	1,448,000	5,873,600	4.0564	4.050	4.050	4.080	3.950	4.110	1,448,000	4.0564	-0.98%
2024-10-02	0	4.090	4.040	4.090	4.000	4.120	3,100,000	12,625,460	4.0727	4.090	4.040	4.090	4.000	4.120	3,100,000	4.0727	2.25%
2024-09-30	0	4.000	3.990	4.040	3.930	4.060	2,688,000	10,751,600	3.9999	4.000	3.990	4.040	3.930	4.060	2,688,000	3.9999	1.52%
2024-09-27	0	3.940	3.920	3.940	3.880	4.060	2,836,000	11,298,860	3.9841	3.940	3.920	3.940	3.880	4.060	2,836,000	3.9841	1.29%
2024-09-26	0	3.890	3.840	3.890	3.720	3.890	2,854,000	10,947,560	3.8359	3.890	3.840	3.890	3.720	3.890	2,854,000	3.8359	4.29%
2024-09-25	0	3.730	3.710	3.730	3.680	3.830	2,636,000	9,906,700	3.7582	3.730	3.710	3.730	3.680	3.830	2,636,000	3.7582	1.36%
2024-09-24	0	3.680	3.680	3.700	3.590	3.700	2,776,000	10,190,800	3.6710	3.680	3.680	3.700	3.590	3.700	2,776,000	3.6710	0.82%
2024-09-23	0	3.650	3.600	3.650	3.550	3.730	1,586,000	5,772,160	3.6394	3.650	3.600	3.650	3.550	3.730	1,586,000	3.6394	-1.08%
2024-09-20	0	3.690	3.640	3.700	3.550	3.730	2,962,000	10,820,300	3.6530	3.690	3.640	3.700	3.550	3.730	2,962,000	3.6530	2.50%
2024-09-19	0	3.600	3.560	3.600	3.510	3.650	2,882,000	10,396,948	3.6075	3.600	3.560	3.600	3.510	3.650	2,882,000	3.6075	1.98%
2024-09-17	0	3.530	3.510	3.550	3.470	3.560	1,064,000	3,749,460	3.5239	3.530	3.510	3.550	3.470	3.560	1,064,000	3.5239	0.28%
2024-09-16	0	3.520	3.500	3.520	3.420	3.520	1,488,000	5,173,920	3.4771	3.520	3.500	3.520	3.420	3.520	1,488,000	3.4771	0.00%
2024-09-13	0	3.520	3.430	3.520	3.430	3.580	1,880,000	6,585,854	3.5031	3.520	3.430	3.520	3.430	3.580	1,880,000	3.5031	-0.28%
2024-09-12	0	3.530	3.510	3.540	3.450	3.590	3,210,000	11,361,480	3.5394	3.530	3.510	3.540	3.450	3.590	3,210,000	3.5394	0.86%
2024-09-11	0	3.500	3.500	3.510	3.310	3.500	4,042,000	13,882,080	3.4345	3.500	3.500	3.510	3.310	3.500	4,042,000	3.4345	2.94%
2024-09-10	0	3.400	3.400	3.410	3.250	3.750	2,392,000	8,039,660	3.3611	3.400	3.400	3.410	3.250	3.750	2,392,000	3.3611	-3.68%
2024-09-09	0	3.530	3.520	3.530	3.460	3.680	1,330,000	4,682,780	3.5209	3.530	3.520	3.530	3.460	3.680	1,330,000	3.5209	-3.02%
2024-09-05	0	3.640	3.610	3.650	3.590	3.680	1,792,000	6,506,320	3.6308	3.640	3.610	3.650	3.590	3.680	1,792,000	3.6308	0.28%
2024-09-04	0	3.630	3.630	3.680	3.580	3.700	2,550,000	9,297,180	3.6460	3.630	3.630	3.680	3.580	3.700	2,550,000	3.6460	-0.82%
2024-09-03	0	3.660	3.650	3.670	3.580	3.890	1,130,000	4,134,880	3.6592	3.660	3.650	3.670	3.580	3.890	1,130,000	3.6592	-2.40%
2024-09-02	0	3.750	3.740	3.770	3.710	3.980	906,000	3,410,540	3.7644	3.750	3.740	3.770	3.710	3.980	906,000	3.7644	-4.34%
2024-08-30	0	3.920	3.920	3.940	3.850	3.960	2,560,000	9,973,920	3.8961	3.920	3.920	3.940	3.850	3.960	2,560,000	3.8961	0.26%
2024-08-29	0	3.910	3.910	3.920	3.840	3.920	2,314,000	8,982,360	3.8817	3.910	3.910	3.920	3.840	3.920	2,314,000	3.8817	1.30%
2024-08-28	0	3.860	3.860	3.950	3.840	3.920	2,114,000	8,203,280	3.8805	3.860	3.860	3.950	3.840	3.920	2,114,000	3.8805	-0.77%
2024-08-27	0	3.890	3.890	3.900	3.820	3.980	2,238,000	8,691,774	3.8837	3.890	3.890	3.900	3.820	3.980	2,238,000	3.8837	1.30%
2024-08-26	0	3.840	3.840	3.870	3.810	3.910	2,368,000	9,126,700	3.8542	3.840	3.840	3.870	3.810	3.910	2,368,000	3.8542	-0.26%
2024-08-23	0	3.850	3.800	3.850	3.800	3.900	1,870,000	7,163,020	3.8305	3.850	3.800	3.850	3.800	3.900	1,870,000	3.8305	-0.26%
2024-08-22	0	3.860	3.860	3.870	3.810	3.920	2,250,000	8,673,980	3.8551	3.860	3.860	3.870	3.810	3.920	2,250,000	3.8551	1.05%
2024-08-21	0	3.820	3.820	3.830	3.810	3.940	2,222,000	8,535,000	3.8411	3.820	3.820	3.830	3.810	3.940	2,222,000	3.8411	-2.05%
2024-08-20	0	3.900	3.830	3.900	3.810	3.960	2,294,000	8,877,820	3.8700	3.900	3.830	3.900	3.810	3.960	2,294,000	3.8700	-1.52%
2024-08-19	0	3.960	3.940	3.960	3.910	4.040	2,224,000	8,869,420	3.9880	3.960	3.940	3.960	3.910	4.040	2,224,000	3.9880	-1.74%
2024-08-16	0	4.030	3.940	4.030	3.880	4.030	2,272,000	9,025,440	3.9725	4.030	3.940	4.030	3.880	4.030	2,272,000	3.9725	1.26%
2024-08-15	0	3.980	3.870	4.070	3.840	4.030	2,730,000	10,648,920	3.9007	3.980	3.870	4.070	3.840	4.030	2,730,000	3.9007	-0.25%
2024-08-14	0	3.990	3.960	3.990	3.920	4.020	2,604,000	10,341,400	3.9714	3.990	3.960	3.990	3.920	4.020	2,604,000	3.9714	0.25%
2024-08-13	0	3.980	3.930	4.030	3.890	4.000	1,802,000	7,107,560	3.9443	3.980	3.930	4.030	3.890	4.000	1,802,000	3.9443	0.76%
2024-08-12	0	3.950	3.950	4.090	3.850	4.280	524,000	2,046,540	3.9056	3.950	3.950	4.090	3.850	4.280	524,000	3.9056	-3.42%
2024-08-09	0	4.090	4.020	4.100	3.950	4.100	2,280,000	9,230,380	4.0484	4.090	4.020	4.100	3.950	4.100	2,280,000	4.0484	3.28%
2024-08-08	0	3.960	3.900	3.960	3.890	4.090	2,312,000	9,244,400	3.9984	3.960	3.900	3.960	3.890	4.090	2,312,000	3.9984	-1.00%
2024-08-07	0	4.000	3.990	4.000	3.940	4.060	2,274,000	9,102,980	4.0031	4.000	3.990	4.000	3.940	4.060	2,274,000	4.0031	0.00%
2024-08-06	0	4.000	3.960	4.000	3.890	4.000	2,276,000	9,000,700	3.9546	4.000	3.960	4.000	3.890	4.000	2,276,000	3.9546	0.76%
2024-08-05	0	3.970	3.960	3.970	3.930	4.110	1,694,000	6,802,060	4.0154	3.970	3.960	3.970	3.930	4.110	1,694,000	4.0154	-3.17%
2024-08-02	0	4.100	4.060	4.110	4.040	4.150	2,452,000	10,037,200	4.0935	4.100	4.060	4.110	4.040	4.150	2,452,000	4.0935	1.49%
2024-08-01	0	4.040	4.030	4.070	3.970	4.120	2,338,000	9,495,100	4.0612	4.040	4.030	4.070	3.970	4.120	2,338,000	4.0612	-0.98%
2024-07-31	0	4.080	4.060	4.080	4.030	4.120	2,458,000	10,015,340	4.0746	4.080	4.060	4.080	4.030	4.120	2,458,000	4.0746	-0.49%
2024-07-30	0	4.100	4.100	4.130	3.910	4.350	2,424,000	9,961,240	4.1094	4.100	4.100	4.130	3.910	4.350	2,424,000	4.1094	-4.21%
2024-07-29	0	4.280	4.250	4.280	4.230	4.350	2,662,000	11,429,860	4.2937	4.280	4.250	4.280	4.230	4.350	2,662,000	4.2937	-1.15%
2024-07-26	0	4.330	4.260	4.340	4.200	4.350	2,582,000	11,026,900	4.2707	4.330	4.260	4.340	4.200	4.350	2,582,000	4.2707	1.64%
2024-07-25	0	4.260	4.230	4.260	4.220	4.400	2,428,000	10,421,820	4.2923	4.260	4.230	4.260	4.220	4.400	2,428,000	4.2923	-3.18%
2024-07-24	0	4.400	4.340	4.490	4.330	4.420	2,048,000	8,904,680	4.3480	4.400	4.340	4.490	4.330	4.420	2,048,000	4.3480	0.00%
2024-07-23	0	4.400	4.350	4.400	4.310	4.470	2,670,000	11,640,340	4.3597	4.400	4.350	4.400	4.310	4.470	2,670,000	4.3597	0.00%
2024-07-22	0	4.400	4.360	4.420	4.300	4.490	2,344,000	10,246,860	4.3715	4.400	4.360	4.420	4.300	4.490	2,344,000	4.3715	-1.57%
2024-07-19	0	4.470	4.400	4.480	4.370	4.470	1,938,000	8,558,600	4.4162	4.470	4.400	4.480	4.370	4.470	1,938,000	4.4162	0.68%
2024-07-18	0	4.440	4.420	4.440	4.430	4.560	2,080,000	9,340,080	4.4904	4.440	4.420	4.440	4.430	4.560	2,080,000	4.4904	-2.42%
2024-07-17	0	4.550	4.470	4.550	4.440	4.550	1,914,000	8,604,180	4.4954	4.550	4.470	4.550	4.440	4.550	1,914,000	4.4954	1.56%
2024-07-16	0	4.480	4.470	4.530	4.470	4.690	2,255,000	10,223,440	4.5337	4.480	4.470	4.530	4.470	4.690	2,255,000	4.5337	-1.32%
2024-07-15	0	4.540	4.480	4.540	4.420	4.570	2,261,000	10,210,170	4.5158	4.540	4.480	4.540	4.420	4.570	2,261,000	4.5158	-0.44%
2024-07-12	0	4.560	4.430	4.560	4.420	4.560	2,070,000	9,253,480	4.4703	4.560	4.430	4.560	4.420	4.560	2,070,000	4.4703	0.44%
2024-07-11	0	4.540	4.500	4.550	4.440	4.580	2,216,000	10,021,700	4.5224	4.540	4.500	4.550	4.440	4.580	2,216,000	4.5224	1.79%
2024-07-10	0	4.460	4.410	4.460	4.400	4.500	2,082,000	9,301,100	4.4674	4.460	4.410	4.460	4.400	4.500	2,082,000	4.4674	0.22%
2024-07-09	0	4.450	4.450	4.540	4.450	4.590	1,810,000	8,190,940	4.5254	4.450	4.450	4.540	4.450	4.590	1,810,000	4.5254	-1.11%
2024-07-08	0	4.500	4.500	4.550	4.400	4.580	1,930,000	8,719,700	4.5180	4.500	4.500	4.550	4.400	4.580	1,930,000	4.5180	-1.32%
2024-07-05	0	4.560	4.480	4.560	4.500	4.610	1,692,000	7,688,600	4.5441	4.560	4.480	4.560	4.500	4.610	1,692,000	4.5441	-0.44%
2024-07-04	0	4.580	4.520	4.580	4.510	4.610	1,828,000	8,306,640	4.5441	4.580	4.520	4.580	4.510	4.610	1,828,000	4.5441	0.22%
2024-07-03	0	4.570	4.510	4.570	4.500	4.620	1,776,000	8,101,820	4.5618	4.570	4.510	4.570	4.500	4.620	1,776,000	4.5618	-0.44%
2024-07-02	0	4.590	4.500	4.600	4.530	4.680	1,772,000	8,131,540	4.5889	4.590	4.500	4.600	4.530	4.680	1,772,000	4.5889	0.88%
2024-06-28	0	4.550	4.550	4.580	4.460	4.640	2,254,000	10,226,560	4.5371	4.550	4.550	4.580	4.460	4.640	2,254,000	4.5371	0.44%
2024-06-27	0	4.530	4.500	4.590	4.400	4.830	1,278,000	5,778,080	4.5212	4.530	4.500	4.590	4.400	4.830	1,278,000	4.5212	-6.60%
2024-06-26	0	4.850	4.750	4.850	4.750	4.900	2,128,000	10,247,780	4.8157	4.850	4.750	4.850	4.750	4.900	2,128,000	4.8157	1.89%
2024-06-25	0	4.760	4.730	4.780	4.690	4.870	1,904,000	9,111,160	4.7853	4.760	4.730	4.780	4.690	4.870	1,904,000	4.7853	1.06%
2024-06-24	0	4.710	4.660	4.710	4.540	4.750	1,960,000	9,162,300	4.6746	4.710	4.660	4.710	4.540	4.750	1,960,000	4.6746	1.51%
2024-06-21	0	4.640	4.590	4.640	4.610	4.760	1,832,000	8,492,580	4.6357	4.640	4.590	4.640	4.610	4.760	1,832,000	4.6357	-2.32%
2024-06-20	0	4.750	4.670	4.750	4.660	4.780	1,692,000	7,984,520	4.7190	4.750	4.670	4.750	4.660	4.780	1,692,000	4.7190	1.28%
2024-06-19	0	4.690	4.690	4.760	4.580	4.770	1,986,000	9,338,380	4.7021	4.690	4.690	4.760	4.580	4.770	1,986,000	4.7021	1.52%
2024-06-18	0	4.620	4.620	4.630	4.610	4.760	1,892,000	8,873,900	4.6902	4.620	4.620	4.630	4.610	4.760	1,892,000	4.6902	-2.74%
2024-06-17	0	4.750	4.750	4.780	4.680	4.950	1,816,000	8,723,240	4.8035	4.750	4.750	4.780	4.680	4.950	1,816,000	4.8035	-3.85%
2024-06-14	0	4.940	4.870	4.940	4.820	4.950	1,764,000	8,637,120	4.8963	4.940	4.870	4.940	4.820	4.950	1,764,000	4.8963	1.23%
2024-06-13	0	4.880	4.830	4.880	4.820	4.980	1,734,000	8,490,140	4.8963	4.880	4.830	4.880	4.820	4.980	1,734,000	4.8963	-0.41%
2024-06-12	0	4.900	4.810	4.920	4.750	4.920	1,936,000	9,337,200	4.8229	4.900	4.810	4.920	4.750	4.920	1,936,000	4.8229	0.41%
2024-06-11	0	4.880	4.750	4.890	4.740	4.960	1,834,000	8,839,200	4.8196	4.880	4.750	4.890	4.740	4.960	1,834,000	4.8196	-1.21%
2024-06-07	0	4.940	4.920	4.950	4.920	5.050	1,738,000	8,647,660	4.9756	4.940	4.920	4.950	4.920	5.050	1,738,000	4.9756	-2.18%
2024-06-06	0	5.050	5.040	5.060	4.970	5.110	1,538,000	7,744,080	5.0352	5.050	5.040	5.060	4.970	5.110	1,538,000	5.0352	-1.17%
2024-06-05	0	5.110	5.050	5.110	4.950	5.250	1,416,000	7,199,560	5.0844	5.110	5.050	5.110	4.950	5.250	1,416,000	5.0844	-2.67%
2024-06-04	0	5.250	5.160	5.260	5.150	5.350	1,352,000	7,087,100	5.2419	5.250	5.160	5.260	5.150	5.350	1,352,000	5.2419	-0.57%
2024-06-03	0	5.280	5.200	5.280	5.180	5.460	1,462,000	7,792,040	5.3297	5.280	5.200	5.280	5.180	5.460	1,462,000	5.3297	0.19%
2024-05-31	0	5.270	5.270	5.340	5.270	5.490	1,638,000	8,843,440	5.3989	5.270	5.270	5.340	5.270	5.490	1,638,000	5.3989	-4.36%
2024-05-30	0	5.510	5.430	5.510	5.420	5.560	1,330,000	7,271,780	5.4675	5.510	5.430	5.510	5.420	5.560	1,330,000	5.4675	0.92%
2024-05-29	0	5.460	5.440	5.460	5.400	5.560	1,224,000	6,701,960	5.4755	5.460	5.440	5.460	5.400	5.560	1,224,000	5.4755	-0.55%
2024-05-28	0	5.490	5.420	5.490	5.440	5.640	1,274,000	7,007,460	5.5004	5.490	5.420	5.490	5.440	5.640	1,274,000	5.5004	-1.96%
2024-05-27	0	5.600	5.600	5.610	5.530	5.660	1,232,000	6,859,100	5.5675	5.600	5.600	5.610	5.530	5.660	1,232,000	5.5675	0.36%
2024-05-24	0	5.580	5.540	5.610	5.440	5.650	1,226,000	6,841,620	5.5804	5.580	5.540	5.610	5.440	5.650	1,226,000	5.5804	1.64%
2024-05-23	0	5.530	5.500	5.560	5.400	5.550	1,068,000	5,844,820	5.4727	5.490	5.460	5.520	5.361	5.510	1,075,781	5.4331	0.36%
2024-05-22	0	5.510	5.430	5.530	5.360	5.520	1,216,000	6,591,920	5.4210	5.470	5.391	5.490	5.321	5.480	1,224,860	5.3818	0.36%
2024-05-21	0	5.490	5.400	5.490	5.340	5.540	1,206,000	6,561,260	5.4405	5.450	5.361	5.450	5.301	5.500	1,214,787	5.4012	-0.54%
2024-05-20	0	5.520	5.460	5.520	5.360	5.540	1,288,000	7,043,580	5.4686	5.480	5.421	5.480	5.321	5.500	1,297,384	5.4291	0.73%
2024-05-17	0	5.480	5.470	5.490	5.380	5.530	1,194,000	6,540,460	5.4778	5.440	5.430	5.450	5.341	5.490	1,202,699	5.4381	-0.18%
2024-05-16	0	5.490	5.490	5.500	5.340	5.680	1,406,000	7,734,260	5.5009	5.450	5.450	5.460	5.301	5.639	1,416,244	5.4611	-1.44%
2024-05-14	0	5.570	5.570	5.620	5.400	5.620	1,274,000	7,029,200	5.5174	5.530	5.530	5.579	5.361	5.579	1,283,282	5.4775	0.91%
2024-05-13	0	5.520	5.460	5.520	5.330	5.550	1,376,000	7,522,260	5.4668	5.480	5.421	5.480	5.291	5.510	1,386,026	5.4272	1.28%
2024-05-10	0	5.450	5.330	5.460	5.110	5.450	1,332,000	7,120,280	5.3456	5.411	5.291	5.421	5.073	5.411	1,341,705	5.3069	3.42%
2024-05-09	0	5.270	5.270	5.350	5.130	5.390	1,170,000	6,146,280	5.2532	5.232	5.232	5.311	5.093	5.351	1,178,525	5.2152	2.73%
2024-05-08	0	5.130	5.120	5.130	5.130	5.260	1,148,000	5,951,980	5.1847	5.093	5.083	5.093	5.093	5.222	1,156,364	5.1471	-0.39%
2024-05-07	0	5.150	5.150	5.200	5.040	5.330	1,012,000	5,273,660	5.2111	5.113	5.113	5.162	5.004	5.291	1,019,373	5.1734	-0.58%
2024-05-06	0	5.180	5.180	5.230	5.040	5.330	1,062,000	5,515,340	5.1934	5.143	5.143	5.192	5.004	5.291	1,069,738	5.1558	0.97%
2024-05-03	0	5.130	5.110	5.190	4.960	5.230	996,000	5,112,540	5.1331	5.093	5.073	5.152	4.924	5.192	1,003,257	5.0959	-0.77%
2024-05-02	0	5.170	5.140	5.170	4.950	5.290	1,274,000	6,520,020	5.1178	5.133	5.103	5.133	4.914	5.252	1,283,282	5.0807	3.40%
2024-04-30	0	5.000	4.870	5.000	4.840	5.000	706,000	3,496,680	4.9528	4.964	4.835	4.964	4.805	4.964	711,144	4.9170	0.40%
2024-04-29	0	4.980	4.980	5.000	4.820	4.980	228,000	1,110,440	4.8704	4.944	4.944	4.964	4.785	4.944	229,661	4.8351	2.05%
2024-04-26	0	4.880	4.880	4.900	4.620	4.890	238,000	1,146,340	4.8166	4.845	4.845	4.865	4.587	4.855	239,734	4.7817	2.95%
2024-04-25	0	4.740	4.740	4.760	4.530	4.750	748,000	3,454,820	4.6187	4.706	4.706	4.726	4.497	4.716	753,450	4.5853	2.38%
2024-04-24	0	4.630	4.550	4.630	4.440	4.630	1,344,000	6,085,700	4.5281	4.597	4.517	4.597	4.408	4.597	1,353,792	4.4953	3.12%
2024-04-23	0	4.490	4.380	4.490	4.410	4.560	1,168,000	5,248,960	4.4940	4.458	4.348	4.458	4.378	4.527	1,176,510	4.4615	-0.22%
2024-04-22	0	4.500	4.440	4.500	4.360	4.600	1,724,000	7,694,740	4.4633	4.467	4.408	4.467	4.328	4.567	1,736,561	4.4310	0.67%
2024-04-19	0	4.470	4.400	4.410	4.380	4.620	962,000	4,302,380	4.4723	4.438	4.368	4.378	4.348	4.587	969,009	4.4400	-0.45%
2024-04-18	0	4.490	4.480	4.490	4.370	4.710	972,000	4,392,800	4.5193	4.458	4.448	4.458	4.338	4.676	979,082	4.4867	0.67%
2024-04-17	0	4.460	4.440	4.460	4.420	4.590	622,000	2,814,920	4.5256	4.428	4.408	4.428	4.388	4.557	626,532	4.4929	-0.89%
2024-04-16	0	4.500	4.500	4.560	4.390	4.650	1,032,000	4,642,600	4.4986	4.467	4.467	4.527	4.358	4.616	1,039,519	4.4661	-2.17%
2024-04-15	0	4.600	4.480	4.600	4.510	4.640	686,000	3,149,100	4.5905	4.567	4.448	4.567	4.477	4.606	690,998	4.5573	-0.22%
2024-04-12	0	4.610	4.610	4.670	4.610	4.690	534,000	2,490,920	4.6646	4.577	4.577	4.636	4.577	4.656	537,891	4.6309	-1.91%
2024-04-11	0	4.700	4.620	4.700	4.480	4.710	1,016,000	4,680,900	4.6072	4.666	4.587	4.666	4.448	4.676	1,023,403	4.5739	-0.21%
2024-04-10	0	4.710	4.670	4.710	4.650	4.920	942,000	4,454,480	4.7287	4.676	4.636	4.676	4.616	4.884	948,863	4.6945	0.21%
2024-04-09	0	4.700	4.700	4.800	4.700	4.900	846,000	4,017,660	4.7490	4.666	4.666	4.765	4.666	4.865	852,164	4.7147	-2.49%
2024-04-08	0	4.820	4.820	4.830	4.540	4.980	922,000	4,348,632	4.7165	4.785	4.785	4.795	4.507	4.944	928,718	4.6824	-2.63%
2024-04-05	0	4.950	4.880	4.950	4.700	4.990	1,134,000	5,578,740	4.9195	4.914	4.845	4.914	4.666	4.954	1,142,262	4.8839	4.21%
2024-04-03	0	4.750	4.730	4.750	4.680	4.800	818,000	3,886,900	4.7517	4.716	4.696	4.716	4.646	4.765	823,960	4.7173	-0.63%
2024-04-02	0	4.780	4.780	4.800	4.670	4.940	830,000	3,943,280	4.7509	4.745	4.745	4.765	4.636	4.904	836,047	4.7166	0.84%
2024-03-28	0	4.740	4.720	4.740	4.520	4.850	1,172,000	5,459,110	4.6579	4.706	4.686	4.706	4.487	4.815	1,180,539	4.6243	1.28%
2024-03-27	0	4.680	4.670	4.680	4.560	4.680	634,000	2,922,740	4.6100	4.646	4.636	4.646	4.527	4.646	638,619	4.5767	1.96%
2024-03-26	0	4.590	4.590	4.680	4.530	4.720	782,000	3,616,640	4.6249	4.557	4.557	4.646	4.497	4.686	787,698	4.5914	-1.50%
2024-03-25	0	4.660	4.660	4.720	4.330	4.720	910,000	4,201,660	4.6172	4.626	4.626	4.686	4.299	4.686	916,630	4.5838	0.65%
2024-03-22	0	4.630	4.630	4.680	4.540	5.050	1,196,000	5,534,140	4.6272	4.597	4.597	4.646	4.507	5.013	1,204,714	4.5937	-3.54%
2024-03-21	0	4.800	4.680	4.800	4.630	5.090	2,820,000	13,392,840	4.7492	4.765	4.646	4.765	4.597	5.053	2,840,546	4.7149	-4.00%
2024-03-20	0	5.000	4.950	5.000	4.890	5.090	478,000	2,389,600	4.9992	4.964	4.914	4.964	4.855	5.053	481,483	4.9630	-3.85%
2024-03-19	0	5.200	5.120	5.200	5.090	5.510	1,058,000	5,574,660	5.2691	5.162	5.083	5.162	5.053	5.470	1,065,709	5.2309	-5.45%
2024-03-18	0	5.500	5.440	5.520	5.380	5.650	826,000	4,532,620	5.4874	5.460	5.401	5.480	5.341	5.609	832,018	5.4477	0.18%
2024-03-15	0	5.490	5.310	5.500	5.280	5.500	646,000	3,482,520	5.3909	5.450	5.272	5.460	5.242	5.460	650,707	5.3519	1.29%
2024-03-14	0	5.420	5.360	5.420	5.280	5.530	772,000	4,168,060	5.3990	5.381	5.321	5.381	5.242	5.490	777,625	5.3600	0.74%
2024-03-13	0	5.380	5.380	5.440	5.040	6.000	1,456,000	8,075,040	5.5460	5.341	5.341	5.401	5.004	5.957	1,466,608	5.5059	-7.56%
2024-03-12	0	5.820	5.710	5.820	5.500	5.840	1,380,000	7,861,260	5.6966	5.778	5.669	5.778	5.460	5.798	1,390,055	5.6554	3.01%
2024-03-11	0	5.650	5.600	5.650	5.340	5.650	2,658,000	14,731,620	5.5424	5.609	5.559	5.609	5.301	5.609	2,677,366	5.5023	5.81%
2024-03-08	0	5.340	5.290	5.340	5.240	5.460	1,326,000	7,084,660	5.3429	5.301	5.252	5.301	5.202	5.421	1,335,661	5.3042	2.69%
2024-03-07	0	5.200	5.120	5.200	5.100	5.300	1,008,000	5,229,420	5.1879	5.162	5.083	5.162	5.063	5.262	1,015,344	5.1504	1.17%
2024-03-06	0	5.140	5.100	5.140	4.980	5.350	874,000	4,449,600	5.0911	5.103	5.063	5.103	4.944	5.311	880,368	5.0543	0.98%
2024-03-05	0	5.090	5.010	5.120	4.980	5.360	740,000	3,747,060	5.0636	5.053	4.974	5.083	4.944	5.321	745,392	5.0270	-0.20%
2024-03-04	0	5.100	5.050	5.100	4.900	5.260	1,080,000	5,515,840	5.1073	5.063	5.013	5.063	4.865	5.222	1,087,869	5.0703	4.29%
2024-03-01	0	4.890	4.890	4.940	4.750	5.080	2,720,000	13,501,080	4.9636	4.855	4.855	4.904	4.716	5.043	2,739,818	4.9277	5.16%
2024-02-29	0	4.650	4.650	4.680	4.410	5.050	3,310,000	15,682,700	4.7380	4.616	4.616	4.646	4.378	5.013	3,334,117	4.7037	6.16%
2024-02-28	0	4.380	4.380	4.390	3.910	4.470	1,814,000	7,670,600	4.2286	4.348	4.348	4.358	3.882	4.438	1,827,217	4.1980	8.68%
2024-02-27	0	4.030	3.940	4.030	3.690	4.030	956,000	3,757,440	3.9304	4.001	3.912	4.001	3.663	4.001	962,965	3.9019	8.92%
2024-02-26	0	3.700	3.670	3.710	3.450	3.720	1,690,000	6,132,160	3.6285	3.673	3.643	3.683	3.425	3.693	1,702,313	3.6023	6.02%
2024-02-23	0	3.490	3.440	3.490	3.400	3.550	1,458,000	5,061,900	3.4718	3.465	3.415	3.465	3.375	3.524	1,468,623	3.4467	2.35%
2024-02-22	0	3.410	3.390	3.450	3.300	3.470	1,360,000	4,617,860	3.3955	3.385	3.365	3.425	3.276	3.445	1,369,909	3.3709	0.59%
2024-02-21	0	3.390	3.370	3.390	3.320	3.580	2,246,000	7,759,740	3.4549	3.365	3.346	3.365	3.296	3.554	2,262,364	3.4299	-5.83%
2024-02-20	0	3.600	3.430	3.600	3.430	3.600	808,000	2,822,700	3.4934	3.574	3.405	3.574	3.405	3.574	813,887	3.4682	0.84%
2024-02-19	0	3.570	3.570	3.580	3.450	3.570	550,000	1,936,360	3.5207	3.544	3.544	3.554	3.425	3.544	554,007	3.4952	0.28%
2024-02-16	0	3.560	3.550	3.560	3.530	3.790	1,252,000	4,628,240	3.6967	3.534	3.524	3.534	3.504	3.763	1,261,122	3.6699	0.85%
2024-02-15	0	3.530	3.520	3.530	3.520	3.750	1,056,000	3,795,660	3.5944	3.504	3.495	3.504	3.495	3.723	1,063,694	3.5684	-4.08%
2024-02-14	0	3.680	3.600	3.690	3.560	3.950	1,112,000	4,053,200	3.6450	3.653	3.574	3.663	3.534	3.921	1,120,102	3.6186	-0.81%
2024-02-09	0	3.710	3.710	3.760	3.650	3.760	798,000	2,974,240	3.7271	3.683	3.683	3.733	3.624	3.733	803,814	3.7002	1.64%
2024-02-08	0	3.650	3.640	3.710	3.500	3.820	1,108,000	4,079,920	3.6822	3.624	3.614	3.683	3.475	3.792	1,116,073	3.6556	-3.18%
2024-02-07	0	3.770	3.650	3.770	3.640	3.870	1,774,000	6,702,160	3.7780	3.743	3.624	3.743	3.614	3.842	1,786,925	3.7507	-1.57%
2024-02-06	0	3.830	3.800	3.860	3.740	3.870	2,110,000	8,050,800	3.8155	3.802	3.773	3.832	3.713	3.842	2,125,373	3.7879	0.52%
2024-02-05	0	3.810	3.810	3.880	3.770	3.960	968,000	3,744,740	3.8685	3.782	3.782	3.852	3.743	3.931	975,053	3.8406	-0.78%
2024-02-02	0	3.840	3.840	3.860	3.840	4.030	1,306,000	5,096,320	3.9022	3.812	3.812	3.832	3.812	4.001	1,315,515	3.8740	-1.79%
2024-02-01	0	3.910	3.910	4.060	3.910	4.060	704,000	2,805,200	3.9847	3.882	3.882	4.031	3.882	4.031	709,129	3.9558	-3.69%
2024-01-31	0	4.060	4.060	4.070	3.940	4.060	1,058,000	4,231,980	4.0000	4.031	4.031	4.041	3.912	4.031	1,065,709	3.9710	1.50%
2024-01-30	0	4.000	3.950	4.000	3.880	4.040	804,000	3,173,380	3.9470	3.971	3.921	3.971	3.852	4.011	809,858	3.9184	1.78%
2024-01-29	0	3.930	3.920	4.030	3.930	4.040	704,000	2,808,100	3.9888	3.902	3.892	4.001	3.902	4.011	709,129	3.9599	-1.75%
2024-01-26	0	4.000	3.990	4.000	3.830	4.090	1,260,800	4,937,964	3.9165	3.971	3.961	3.971	3.802	4.060	1,269,986	3.8882	-0.99%
2024-01-25	0	4.040	4.000	4.040	3.900	4.050	906,000	3,580,880	3.9524	4.011	3.971	4.011	3.872	4.021	912,601	3.9238	0.00%
2024-01-24	0	4.040	4.000	4.040	3.900	4.050	806,000	3,198,000	3.9677	4.011	3.971	4.011	3.872	4.021	811,872	3.9390	0.75%
2024-01-23	0	4.010	3.930	4.010	3.900	4.040	1,038,000	4,130,700	3.9795	3.981	3.902	3.981	3.872	4.011	1,045,563	3.9507	0.25%
2024-01-22	0	4.000	4.000	4.030	3.900	4.190	870,000	3,520,340	4.0464	3.971	3.971	4.001	3.872	4.160	876,339	4.0171	-3.85%
2024-01-19	0	4.160	4.160	4.230	4.150	4.270	1,170,000	4,906,800	4.1938	4.130	4.130	4.199	4.120	4.239	1,178,525	4.1635	-0.95%
2024-01-18	0	4.200	4.200	4.290	4.090	4.280	1,216,000	5,125,640	4.2152	4.170	4.170	4.259	4.060	4.249	1,224,860	4.1847	1.20%
2024-01-17	0	4.150	4.150	4.240	4.150	4.320	1,442,000	6,080,060	4.2164	4.120	4.120	4.209	4.120	4.289	1,452,506	4.1859	-2.58%
2024-01-16	0	4.260	4.260	4.270	4.060	4.400	2,918,000	12,405,260	4.2513	4.229	4.229	4.239	4.031	4.368	2,939,260	4.2205	3.65%
2024-01-15	0	4.110	4.110	4.180	4.110	4.280	1,464,000	6,134,060	4.1899	4.080	4.080	4.150	4.080	4.249	1,474,667	4.1596	-2.14%
2024-01-12	0	4.200	4.200	4.260	4.120	4.290	1,334,000	5,632,080	4.2219	4.170	4.170	4.229	4.090	4.259	1,343,719	4.1914	0.24%
2024-01-11	0	4.190	4.190	4.260	4.180	4.340	1,184,000	5,016,400	4.2368	4.160	4.160	4.229	4.150	4.309	1,192,627	4.2062	-3.90%
2024-01-10	0	4.360	4.310	4.370	4.210	4.380	2,016,800	8,645,604	4.2868	4.328	4.279	4.338	4.180	4.348	2,031,494	4.2558	1.40%
2024-01-09	0	4.300	4.250	4.380	4.250	4.360	1,152,000	4,970,440	4.3146	4.269	4.219	4.348	4.219	4.328	1,160,393	4.2834	1.90%
2024-01-08	0	4.220	4.220	4.310	4.120	4.280	1,490,000	6,281,940	4.2161	4.189	4.189	4.279	4.090	4.249	1,500,856	4.1856	1.69%
2024-01-05	0	4.150	4.150	4.270	4.150	4.350	1,264,000	5,344,320	4.2281	4.120	4.120	4.239	4.120	4.319	1,273,209	4.1975	-2.58%
2024-01-04	0	4.260	4.260	4.330	4.090	4.330	1,316,000	5,601,740	4.2566	4.229	4.229	4.299	4.060	4.299	1,325,588	4.2259	2.90%
2024-01-03	0	4.140	4.130	4.230	4.110	4.300	5,098,000	20,642,240	4.0491	4.110	4.100	4.199	4.080	4.269	5,135,144	4.0198	-0.72%
2024-01-02	0	4.170	4.170	4.240	4.170	4.450	1,214,000	5,169,880	4.2586	4.140	4.140	4.209	4.140	4.418	1,222,845	4.2277	-6.29%
2023-12-29	0	4.450	4.450	4.460	4.200	4.450	2,882,000	12,375,820	4.2942	4.418	4.418	4.428	4.170	4.418	2,902,998	4.2631	2.77%
2023-12-28	0	4.330	4.330	4.340	4.190	4.330	1,290,000	5,495,980	4.2604	4.299	4.299	4.309	4.160	4.299	1,299,399	4.2296	4.09%
2023-12-27	0	4.160	4.140	4.270	4.160	4.290	1,384,000	5,863,720	4.2368	4.130	4.110	4.239	4.130	4.259	1,394,084	4.2061	-2.12%
2023-12-22	0	4.250	4.230	4.340	4.250	4.390	1,078,000	4,676,050	4.3377	4.219	4.199	4.309	4.219	4.358	1,085,854	4.3063	-0.93%
2023-12-21	0	4.290	4.290	4.370	4.210	4.350	1,250,000	5,389,960	4.3120	4.259	4.259	4.338	4.180	4.319	1,259,107	4.2808	0.70%
2023-12-20	0	4.260	4.250	4.260	4.240	4.350	1,288,000	5,521,560	4.2869	4.229	4.219	4.229	4.209	4.319	1,297,384	4.2559	-0.70%
2023-12-19	0	4.290	4.260	4.330	4.210	4.320	1,226,000	5,236,480	4.2712	4.259	4.229	4.299	4.180	4.289	1,234,933	4.2403	1.18%
2023-12-18	0	4.240	4.240	4.370	4.200	4.380	1,274,000	5,454,260	4.2812	4.209	4.209	4.338	4.170	4.348	1,283,282	4.2502	-2.53%
2023-12-15	0	4.350	4.320	4.380	4.290	4.400	1,190,000	5,184,940	4.3571	4.319	4.289	4.348	4.259	4.368	1,198,670	4.3256	0.69%
2023-12-14	0	4.320	4.320	4.440	4.210	4.530	1,236,000	5,398,240	4.3675	4.289	4.289	4.408	4.180	4.497	1,245,005	4.3359	1.65%
2023-12-13	0	4.250	4.240	4.270	4.230	4.370	1,204,000	5,183,700	4.3054	4.219	4.209	4.239	4.199	4.338	1,212,772	4.2743	-2.97%
2023-12-12	0	4.380	4.380	4.420	4.180	4.430	1,640,000	7,121,840	4.3426	4.348	4.348	4.388	4.150	4.398	1,651,949	4.3112	1.15%
2023-12-11	0	4.330	4.330	4.340	4.260	4.370	1,196,000	5,158,480	4.3131	4.299	4.299	4.309	4.229	4.338	1,204,714	4.2819	-0.92%
2023-12-08	0	4.370	4.300	4.350	4.270	4.430	1,364,000	5,932,540	4.3494	4.338	4.269	4.319	4.239	4.398	1,373,938	4.3179	-0.68%
2023-12-07	0	4.400	4.400	4.460	4.310	4.460	1,430,000	6,280,140	4.3917	4.368	4.368	4.428	4.279	4.428	1,440,419	4.3599	-0.90%
2023-12-06	0	4.440	4.440	4.530	4.440	4.600	1,288,000	5,811,320	4.5119	4.408	4.408	4.497	4.408	4.567	1,297,384	4.4793	-1.33%
2023-12-05	0	4.500	4.430	4.550	4.430	4.640	1,192,000	5,373,640	4.5081	4.467	4.398	4.517	4.398	4.606	1,200,685	4.4755	0.00%
2023-12-04	0	4.500	4.500	4.600	4.460	4.660	1,428,000	6,553,320	4.5892	4.467	4.467	4.567	4.428	4.626	1,438,404	4.5560	1.35%
2023-12-01	0	4.440	4.440	4.450	4.140	4.540	1,962,000	8,630,700	4.3989	4.408	4.408	4.418	4.110	4.507	1,976,295	4.3671	0.91%
2023-11-30	0	4.400	4.350	4.400	4.340	4.830	6,872,000	30,287,430	4.4074	4.368	4.319	4.368	4.309	4.795	6,922,069	4.3755	-2.00%
2023-11-29	0	4.490	4.480	4.490	4.400	5.200	3,302,000	15,557,792	4.7116	4.458	4.448	4.458	4.368	5.162	3,326,058	4.6775	-12.82%
2023-11-28	0	5.150	5.130	5.160	5.120	5.270	3,844,000	20,023,770	5.2091	5.113	5.093	5.123	5.083	5.232	3,872,007	5.1714	-0.58%
2023-11-27	0	5.180	5.180	5.190	5.100	5.300	3,512,000	18,224,346	5.1892	5.143	5.143	5.152	5.063	5.262	3,537,588	5.1516	0.58%
2023-11-24	0	5.150	5.110	5.150	4.980	5.150	3,110,000	15,855,100	5.0981	5.113	5.073	5.113	4.944	5.113	3,132,659	5.0612	1.38%
2023-11-23	0	5.080	5.030	5.080	4.900	5.110	2,990,000	14,913,578	4.9878	5.043	4.994	5.043	4.865	5.073	3,011,785	4.9517	3.89%
2023-11-22	0	4.890	4.840	4.890	4.840	4.970	1,856,000	9,098,090	4.9020	4.855	4.805	4.855	4.805	4.934	1,869,523	4.8665	0.20%
2023-11-21	0	4.880	4.840	4.880	4.730	4.900	2,052,000	9,903,080	4.8261	4.845	4.805	4.845	4.696	4.865	2,066,951	4.7912	0.62%
2023-11-20	0	4.850	4.840	4.850	4.670	4.860	2,418,000	11,630,450	4.8099	4.815	4.805	4.815	4.636	4.825	2,435,617	4.7752	3.63%
2023-11-17	0	4.680	4.620	4.700	4.510	4.770	2,072,000	9,616,700	4.6413	4.646	4.587	4.666	4.477	4.735	2,087,097	4.6077	4.00%
2023-11-16	0	4.500	4.490	4.510	4.480	4.780	2,314,000	10,624,580	4.5914	4.467	4.458	4.477	4.448	4.745	2,330,860	4.5582	-2.17%
2023-11-15	0	4.600	4.580	4.640	4.500	4.690	2,754,000	12,733,434	4.6236	4.567	4.547	4.606	4.467	4.656	2,774,066	4.5902	1.32%
2023-11-14	0	4.540	4.490	4.540	4.460	4.660	1,810,000	8,256,040	4.5613	4.507	4.458	4.507	4.428	4.626	1,823,188	4.5284	-1.73%
2023-11-13	0	4.620	4.530	4.620	4.530	4.650	1,788,000	8,230,320	4.6031	4.587	4.497	4.587	4.497	4.616	1,801,027	4.5698	0.43%
2023-11-10	0	4.600	4.540	4.600	4.470	4.610	1,898,000	8,650,760	4.5578	4.567	4.507	4.567	4.438	4.577	1,911,829	4.5249	1.77%
2023-11-09	0	4.520	4.480	4.530	4.420	4.580	1,904,000	8,585,860	4.5094	4.487	4.448	4.497	4.388	4.547	1,917,872	4.4768	-1.53%
2023-11-08	0	4.590	4.510	4.590	4.500	4.620	2,222,000	10,098,320	4.5447	4.557	4.477	4.557	4.467	4.587	2,238,189	4.5118	1.77%
2023-11-07	0	4.510	4.450	4.510	4.420	4.530	1,736,000	7,798,560	4.4923	4.477	4.418	4.477	4.388	4.497	1,748,648	4.4598	0.22%
2023-11-06	0	4.500	4.420	4.500	4.350	4.630	2,268,000	10,131,860	4.4673	4.467	4.388	4.467	4.319	4.597	2,284,525	4.4350	-1.53%
2023-11-03	0	4.570	4.520	4.570	4.490	4.690	2,466,000	11,283,680	4.5757	4.537	4.487	4.537	4.458	4.656	2,483,967	4.5426	1.56%
2023-11-02	0	4.500	4.430	4.500	4.380	4.560	2,058,000	9,229,980	4.4849	4.467	4.398	4.467	4.348	4.527	2,072,995	4.4525	4.17%
2023-11-01	0	4.320	4.310	4.420	4.250	4.440	1,528,000	6,662,280	4.3601	4.289	4.279	4.388	4.219	4.408	1,539,133	4.3286	-3.14%
2023-10-31	0	4.460	4.420	4.480	4.430	4.590	1,414,000	6,393,160	4.5213	4.428	4.388	4.448	4.398	4.557	1,424,302	4.4886	-2.41%
2023-10-30	0	4.570	4.460	4.570	4.430	4.570	1,528,000	6,844,720	4.4795	4.537	4.428	4.537	4.398	4.537	1,539,133	4.4471	0.88%
2023-10-27	0	4.530	4.440	4.530	4.360	4.540	1,598,000	7,138,060	4.4669	4.497	4.408	4.497	4.328	4.507	1,609,643	4.4346	1.57%
2023-10-26	0	4.460	4.380	4.460	4.400	4.530	1,140,000	5,083,400	4.4591	4.428	4.348	4.428	4.368	4.497	1,148,306	4.4269	-0.45%
2023-10-25	0	4.480	4.390	4.480	4.320	4.550	1,236,000	5,477,742	4.4318	4.448	4.358	4.448	4.289	4.517	1,245,005	4.3998	-0.88%
2023-10-24	0	4.520	4.440	4.520	4.330	4.520	1,224,000	5,457,220	4.4585	4.487	4.408	4.487	4.299	4.487	1,232,918	4.4263	1.57%
2023-10-20	0	4.450	4.460	4.480	4.370	4.490	1,316,000	5,815,720	4.4192	4.418	4.428	4.448	4.338	4.458	1,325,588	4.3873	0.00%
2023-10-19	0	4.450	4.370	4.450	4.320	4.470	1,420,000	6,263,220	4.4107	4.418	4.338	4.418	4.289	4.438	1,430,346	4.3788	0.91%
2023-10-18	0	4.410	4.400	4.490	4.360	4.580	1,250,000	5,592,160	4.4737	4.378	4.368	4.458	4.328	4.547	1,259,107	4.4414	-3.08%
2023-10-17	0	4.550	4.560	4.580	4.410	4.630	1,248,000	5,668,240	4.5419	4.517	4.527	4.547	4.378	4.597	1,257,093	4.5090	1.79%
2023-10-16	0	4.470	4.400	4.470	4.410	4.560	1,252,000	5,580,940	4.4576	4.438	4.368	4.438	4.378	4.527	1,261,122	4.4254	-0.89%
2023-10-13	0	4.510	4.480	4.510	4.350	4.620	1,312,000	5,852,720	4.4609	4.477	4.448	4.477	4.319	4.587	1,321,559	4.4286	-2.59%
2023-10-12	0	4.630	4.550	4.630	4.560	4.700	1,266,000	5,844,720	4.6167	4.597	4.517	4.597	4.527	4.666	1,275,224	4.5833	-0.22%
2023-10-11	0	4.640	4.640	4.650	4.530	4.660	1,246,000	5,722,860	4.5930	4.606	4.606	4.616	4.497	4.626	1,255,078	4.5598	1.31%
2023-10-10	0	4.580	4.510	4.580	4.520	4.630	1,364,000	6,222,046	4.5616	4.547	4.477	4.547	4.487	4.597	1,373,938	4.5286	0.44%
2023-10-09	0	4.560	4.550	4.570	4.430	4.660	774,000	3,543,620	4.5783	4.527	4.517	4.537	4.398	4.626	779,639	4.5452	0.44%
2023-10-06	0	4.540	4.510	4.540	4.480	4.600	1,808,000	8,181,400	4.5251	4.507	4.477	4.507	4.448	4.567	1,821,173	4.4924	0.89%
2023-10-05	0	4.500	4.440	4.500	4.390	4.560	1,488,000	6,632,280	4.4572	4.467	4.408	4.467	4.358	4.527	1,498,842	4.4249	1.12%
2023-10-04	0	4.450	4.350	4.450	4.320	4.450	1,614,000	7,067,800	4.3791	4.418	4.319	4.418	4.289	4.418	1,625,760	4.3474	2.06%
2023-10-03	0	4.360	4.360	4.380	4.300	4.440	1,308,000	5,724,700	4.3767	4.328	4.328	4.348	4.269	4.408	1,317,530	4.3450	-0.46%
2023-09-29	0	4.380	4.330	4.380	4.340	4.450	1,446,000	6,358,900	4.3976	4.348	4.299	4.348	4.309	4.418	1,456,536	4.3658	-0.23%
2023-09-28	0	4.390	4.340	4.390	4.320	4.440	1,092,000	4,765,360	4.3639	4.358	4.309	4.358	4.289	4.408	1,099,956	4.3323	0.00%
2023-09-27	0	4.390	4.370	4.390	4.230	4.390	2,152,000	9,340,700	4.3405	4.358	4.338	4.358	4.199	4.358	2,167,679	4.3091	1.62%
2023-09-26	0	4.320	4.270	4.320	4.230	4.380	1,954,000	8,356,900	4.2768	4.289	4.239	4.289	4.199	4.348	1,968,237	4.2459	1.65%
2023-09-25	0	4.250	4.250	4.290	4.180	4.320	2,048,000	8,704,840	4.2504	4.219	4.219	4.259	4.150	4.289	2,062,922	4.2197	-0.93%
2023-09-22	0	4.290	4.290	4.370	4.240	4.440	2,278,000	9,877,380	4.3360	4.259	4.259	4.338	4.209	4.408	2,294,597	4.3046	-0.92%
2023-09-21	0	4.330	4.330	4.340	4.250	4.380	1,852,000	7,973,380	4.3053	4.299	4.299	4.309	4.219	4.348	1,865,494	4.2741	0.70%
2023-09-20	0	4.300	4.300	4.360	4.270	4.370	1,546,000	6,690,500	4.3276	4.269	4.269	4.328	4.239	4.338	1,557,264	4.2963	-0.69%
2023-09-19	0	4.330	4.330	4.410	4.290	4.510	1,996,000	8,739,380	4.3784	4.299	4.299	4.378	4.259	4.477	2,010,543	4.3468	0.46%
2023-09-18	0	4.310	4.310	4.320	4.150	4.450	1,948,000	8,422,640	4.3237	4.279	4.279	4.289	4.120	4.418	1,962,193	4.2925	-2.49%
2023-09-15	0	4.420	4.410	4.420	4.180	4.500	2,242,000	9,818,760	4.3795	4.388	4.378	4.388	4.150	4.467	2,258,335	4.3478	4.00%
2023-09-14	0	4.250	4.190	4.250	4.000	4.410	1,934,000	8,106,580	4.1916	4.219	4.160	4.219	3.971	4.378	1,948,091	4.1613	-1.16%
2023-09-13	0	4.300	4.260	4.370	4.200	4.480	2,096,000	9,037,360	4.3117	4.269	4.229	4.338	4.170	4.448	2,111,271	4.2805	0.70%
2023-09-12	0	4.270	4.240	4.270	4.080	4.270	1,916,000	7,933,100	4.1404	4.239	4.209	4.239	4.050	4.239	1,929,960	4.1105	4.40%
2023-09-11	0	4.090	4.040	4.090	4.030	4.110	1,310,000	5,331,014	4.0695	4.060	4.011	4.060	4.001	4.080	1,319,545	4.0400	1.24%
2023-09-07	0	4.040	4.030	4.040	3.970	4.100	1,616,000	6,534,754	4.0438	4.011	4.001	4.011	3.941	4.070	1,627,774	4.0145	0.25%
2023-09-06	0	4.030	3.990	4.030	3.920	4.080	1,622,000	6,488,440	4.0003	4.001	3.961	4.001	3.892	4.050	1,633,818	3.9713	0.75%
2023-09-05	0	4.000	3.940	4.000	3.770	4.010	1,620,000	6,375,020	3.9352	3.971	3.912	3.971	3.743	3.981	1,631,803	3.9067	3.90%
2023-09-04	0	3.850	3.850	3.920	3.780	4.130	2,162,000	8,466,300	3.9160	3.822	3.822	3.892	3.753	4.100	2,177,752	3.8876	-6.10%
2023-08-31	0	4.100	4.070	4.100	3.900	4.120	2,058,000	8,246,940	4.0073	4.070	4.041	4.070	3.872	4.090	2,072,995	3.9783	4.59%
2023-08-30	0	3.920	3.900	3.920	3.810	3.960	1,466,000	5,708,880	3.8942	3.892	3.872	3.892	3.782	3.931	1,476,681	3.8660	3.16%
2023-08-29	0	3.800	3.800	3.840	3.690	3.840	1,264,000	4,779,940	3.7816	3.773	3.773	3.812	3.663	3.812	1,273,209	3.7542	0.53%
2023-08-28	0	3.780	3.780	3.800	3.700	3.820	1,416,000	5,326,880	3.7619	3.753	3.753	3.773	3.673	3.792	1,426,317	3.7347	-0.53%
2023-08-25	0	3.800	3.800	3.880	3.700	4.030	1,486,000	5,595,060	3.7652	3.773	3.773	3.852	3.673	4.001	1,496,827	3.7379	-4.52%
2023-08-24	0	3.980	3.730	3.980	3.710	3.980	1,700,000	6,393,080	3.7606	3.951	3.703	3.951	3.683	3.951	1,712,386	3.7334	5.01%
2023-08-23	0	3.790	3.770	3.790	3.710	3.850	1,354,000	5,094,520	3.7626	3.763	3.743	3.763	3.683	3.822	1,363,865	3.7354	-1.81%
2023-08-22	0	3.860	3.790	3.860	3.670	3.900	1,376,000	5,267,560	3.8282	3.832	3.763	3.832	3.643	3.872	1,386,026	3.8005	2.66%
2023-08-21	0	3.760	3.750	3.800	3.720	3.890	1,386,000	5,230,220	3.7736	3.733	3.723	3.773	3.693	3.862	1,396,098	3.7463	-1.83%
2023-08-18	0	3.830	3.790	3.830	3.800	3.940	1,910,000	7,391,840	3.8701	3.802	3.763	3.802	3.773	3.912	1,923,916	3.8421	-1.03%
2023-08-17	0	3.870	3.810	3.870	3.760	3.910	1,316,000	5,044,860	3.8335	3.842	3.782	3.842	3.733	3.882	1,325,588	3.8058	-1.53%
2023-08-16	0	3.930	3.840	3.930	3.810	3.960	1,336,000	5,151,680	3.8560	3.902	3.812	3.902	3.782	3.931	1,345,734	3.8282	2.34%
2023-08-15	0	3.840	3.790	3.860	3.790	3.940	1,520,000	5,868,300	3.8607	3.812	3.763	3.832	3.763	3.912	1,531,075	3.8328	-1.29%
2023-08-14	0	3.890	3.840	3.890	3.600	3.920	1,654,000	6,323,900	3.8234	3.862	3.812	3.862	3.574	3.892	1,666,051	3.7957	2.37%
2023-08-11	0	3.800	3.800	3.810	3.670	4.070	2,072,000	7,885,030	3.8055	3.773	3.773	3.782	3.643	4.041	2,087,097	3.7780	-5.94%
2023-08-10	0	4.040	3.970	4.050	3.890	4.200	2,096,000	8,311,300	3.9653	4.011	3.941	4.021	3.862	4.170	2,111,271	3.9366	2.02%
2023-08-09	0	3.960	3.960	4.000	3.840	3.990	2,092,000	8,176,180	3.9083	3.931	3.931	3.971	3.812	3.961	2,107,242	3.8800	0.00%
2023-08-08	0	3.960	3.900	3.960	3.870	4.000	1,178,000	4,643,660	3.9420	3.931	3.872	3.931	3.842	3.971	1,186,583	3.9135	-0.25%
2023-08-07	0	3.970	3.930	3.970	3.880	4.080	1,208,000	4,753,620	3.9351	3.941	3.902	3.941	3.852	4.050	1,216,801	3.9067	1.28%
2023-08-04	0	3.920	3.840	3.930	3.800	3.950	1,284,000	4,990,880	3.8870	3.892	3.812	3.902	3.773	3.921	1,293,355	3.8589	-0.76%
2023-08-03	0	3.950	3.870	3.950	3.790	3.960	1,538,000	5,973,860	3.8842	3.921	3.842	3.921	3.763	3.931	1,549,206	3.8561	2.60%
2023-08-02	0	3.850	3.800	3.850	3.810	4.030	1,876,000	7,211,380	3.8440	3.822	3.773	3.822	3.782	4.001	1,889,668	3.8162	-3.75%
2023-08-01	0	4.000	3.920	4.000	3.720	4.000	2,018,000	7,797,420	3.8639	3.971	3.892	3.971	3.693	3.971	2,032,703	3.8360	7.82%
2023-07-31	0	3.710	3.700	3.710	3.620	3.870	1,956,000	7,290,980	3.7275	3.683	3.673	3.683	3.594	3.842	1,970,251	3.7005	-1.07%
2023-07-28	0	3.750	3.720	3.760	3.380	3.790	2,256,000	8,126,580	3.6022	3.723	3.693	3.733	3.356	3.763	2,272,437	3.5762	8.70%
2023-07-27	0	3.450	3.390	3.470	3.360	3.510	1,038,000	3,557,380	3.4271	3.425	3.365	3.445	3.336	3.485	1,045,563	3.4024	2.68%
2023-07-26	0	3.360	3.330	3.360	3.340	3.450	840,000	2,843,620	3.3853	3.336	3.306	3.336	3.316	3.425	846,120	3.3608	-0.59%
2023-07-25	0	3.380	3.320	3.380	3.300	3.400	918,000	3,074,520	3.3492	3.356	3.296	3.356	3.276	3.375	924,689	3.3249	0.60%
2023-07-24	0	3.360	3.310	3.370	3.220	3.440	1,028,000	3,401,720	3.3091	3.336	3.286	3.346	3.197	3.415	1,035,490	3.2851	-2.33%
2023-07-21	0	3.440	3.390	3.440	3.250	3.440	1,080,000	3,613,420	3.3458	3.415	3.365	3.415	3.226	3.415	1,087,869	3.3216	5.85%
2023-07-20	0	3.250	3.230	3.260	3.120	3.260	1,172,000	3,727,720	3.1806	3.226	3.207	3.236	3.097	3.236	1,180,539	3.1576	3.17%
2023-07-19	0	3.150	3.090	3.150	3.040	3.190	1,312,000	4,098,540	3.1239	3.127	3.068	3.127	3.018	3.167	1,321,559	3.1013	3.62%
2023-07-18	0	3.040	3.010	3.060	3.000	3.080	1,032,000	3,143,420	3.0459	3.018	2.988	3.038	2.978	3.058	1,039,519	3.0239	-0.33%
2023-07-14	0	3.050	3.000	3.080	3.000	3.100	1,224,000	3,724,480	3.0429	3.028	2.978	3.058	2.978	3.078	1,232,918	3.0209	0.99%
2023-07-13	0	3.020	2.980	3.020	2.920	3.040	1,910,000	5,677,900	2.9727	2.998	2.958	2.998	2.899	3.018	1,923,916	2.9512	0.67%
2023-07-12	0	3.000	2.940	3.000	2.820	3.000	874,000	2,563,160	2.9327	2.978	2.919	2.978	2.800	2.978	880,368	2.9115	2.74%
2023-07-11	0	2.920	2.840	2.930	2.810	3.100	984,000	2,890,620	2.9376	2.899	2.819	2.909	2.790	3.078	991,169	2.9164	-4.26%
2023-07-10	0	3.050	3.030	3.050	2.900	3.130	1,222,000	3,676,720	3.0088	3.028	3.008	3.028	2.879	3.107	1,230,903	2.9870	5.17%
2023-07-07	0	2.900	2.870	2.910	2.860	2.940	774,000	2,236,580	2.8896	2.879	2.849	2.889	2.839	2.919	779,639	2.8687	-0.34%
2023-07-06	0	2.910	2.880	2.910	2.820	2.940	984,000	2,827,880	2.8739	2.889	2.859	2.889	2.800	2.919	991,169	2.8531	2.46%
2023-07-05	0	2.840	2.810	2.850	2.780	2.860	804,000	2,281,180	2.8373	2.819	2.790	2.829	2.760	2.839	809,858	2.8168	-0.70%
2023-07-04	0	2.860	2.810	2.860	2.800	2.930	928,000	2,656,720	2.8628	2.839	2.790	2.839	2.780	2.909	934,761	2.8421	-0.69%
2023-07-03	0	2.880	2.860	2.890	2.810	2.930	948,000	2,747,640	2.8984	2.859	2.839	2.869	2.790	2.909	954,907	2.8774	0.00%
2023-06-30	0	2.880	2.870	2.910	2.880	2.930	862,000	2,497,060	2.8968	2.859	2.849	2.889	2.859	2.909	868,281	2.8759	-1.03%
2023-06-29	0	2.910	2.900	2.910	2.830	2.940	706,000	2,035,320	2.8829	2.889	2.879	2.889	2.810	2.919	711,144	2.8620	0.34%
2023-06-28	0	2.900	2.860	2.910	2.860	2.920	630,000	1,822,840	2.8934	2.879	2.839	2.889	2.839	2.899	634,590	2.8725	-1.02%
2023-06-27	0	2.930	2.880	2.930	2.860	2.930	670,000	1,944,940	2.9029	2.909	2.859	2.909	2.839	2.909	674,882	2.8819	1.38%
2023-06-26	0	2.890	2.850	2.890	2.810	2.920	744,000	2,149,900	2.8897	2.869	2.829	2.869	2.790	2.899	749,421	2.8687	0.00%
2023-06-23	0	2.890	2.860	2.890	2.840	2.940	572,000	1,649,620	2.8840	2.869	2.839	2.869	2.819	2.919	576,168	2.8631	-1.03%
2023-06-21	0	2.920	2.900	2.920	2.850	2.930	630,000	1,827,000	2.9000	2.899	2.879	2.899	2.829	2.909	634,590	2.8790	0.69%
2023-06-20	0	2.900	2.860	2.900	2.810	2.910	782,000	2,245,820	2.8719	2.879	2.839	2.879	2.790	2.889	787,698	2.8511	1.40%
2023-06-19	0	2.860	2.870	2.880	2.750	2.870	946,000	2,668,720	2.8211	2.839	2.849	2.859	2.730	2.849	952,893	2.8007	1.06%
2023-06-16	0	2.830	2.840	2.890	2.800	2.950	838,000	2,414,900	2.8817	2.810	2.819	2.869	2.780	2.929	844,106	2.8609	-2.75%
2023-06-15	0	2.910	2.850	2.910	2.770	2.910	1,080,000	3,077,360	2.8494	2.889	2.829	2.889	2.750	2.889	1,087,869	2.8288	1.39%
2023-06-14	0	2.870	2.820	2.870	2.780	2.870	798,000	2,256,400	2.8276	2.849	2.800	2.849	2.760	2.849	803,814	2.8071	2.14%
2023-06-13	0	2.810	2.720	2.820	2.690	2.810	946,000	2,607,500	2.7563	2.790	2.700	2.800	2.671	2.790	952,893	2.7364	2.93%
2023-06-12	0	2.730	2.680	2.730	2.670	2.820	742,000	2,025,460	2.7297	2.710	2.661	2.710	2.651	2.800	747,406	2.7100	-0.73%
2023-06-09	0	2.750	2.710	2.750	2.700	2.780	818,000	2,239,240	2.7375	2.730	2.690	2.730	2.680	2.760	823,960	2.7177	0.36%
2023-06-08	0	2.740	2.700	2.750	2.700	2.820	802,000	2,193,980	2.7356	2.720	2.680	2.730	2.680	2.800	807,843	2.7158	-1.44%
2023-06-07	0	2.780	2.720	2.780	2.710	2.800	722,000	1,999,460	2.7693	2.760	2.700	2.760	2.690	2.780	727,260	2.7493	0.36%
2023-06-06	0	2.770	2.700	2.780	2.700	2.780	1,072,000	2,942,340	2.7447	2.750	2.680	2.760	2.680	2.760	1,079,811	2.7249	2.97%
2023-06-05	0	2.690	2.620	2.700	2.610	2.690	546,000	1,449,100	2.6540	2.671	2.601	2.680	2.591	2.671	549,978	2.6348	1.51%
2023-06-02	0	2.650	2.620	2.680	2.610	2.690	1,110,000	2,946,840	2.6548	2.631	2.601	2.661	2.591	2.671	1,118,087	2.6356	1.92%
2023-06-01	0	2.600	2.600	2.620	2.560	2.720	1,032,000	2,700,820	2.6171	2.581	2.581	2.601	2.541	2.700	1,039,519	2.5981	-4.06%
2023-05-31	0	2.710	2.710	2.720	2.500	2.720	1,020,000	2,640,600	2.5888	2.690	2.690	2.700	2.482	2.700	1,027,432	2.5701	3.44%
2023-05-30	0	2.620	2.550	2.620	2.510	2.620	920,000	2,353,200	2.5578	2.601	2.532	2.601	2.492	2.601	926,703	2.5393	4.38%
2023-05-29	0	2.510	2.510	2.540	2.400	2.510	840,000	2,071,760	2.4664	2.492	2.492	2.522	2.383	2.492	846,120	2.4485	2.03%
2023-05-25	0	2.460	2.460	2.530	2.340	2.490	1,118,000	2,738,340	2.4493	2.442	2.442	2.512	2.323	2.472	1,126,146	2.4316	0.00%
2023-05-24	0	2.500	2.450	2.500	2.430	2.500	748,000	1,847,480	2.4699	2.442	2.393	2.442	2.374	2.442	765,701	2.4128	0.40%
2023-05-23	0	2.490	2.490	2.550	2.490	2.540	726,000	1,823,940	2.5123	2.432	2.432	2.491	2.432	2.481	743,181	2.4542	-1.19%
2023-05-22	0	2.520	2.490	2.520	2.450	2.620	896,000	2,236,660	2.4963	2.462	2.432	2.462	2.393	2.559	917,203	2.4386	-1.18%
2023-05-19	0	2.550	2.480	2.550	2.470	2.550	690,000	1,728,860	2.5056	2.491	2.423	2.491	2.413	2.491	706,329	2.4477	3.24%
2023-05-18	0	2.470	2.470	2.510	2.460	2.600	750,000	1,885,840	2.5145	2.413	2.413	2.452	2.403	2.540	767,748	2.4563	-2.37%
2023-05-17	0	2.530	2.490	2.560	2.450	2.530	704,000	1,754,400	2.4920	2.472	2.432	2.501	2.393	2.472	720,660	2.4344	0.80%
2023-05-16	0	2.510	2.450	2.510	2.430	2.580	810,000	2,030,420	2.5067	2.452	2.393	2.452	2.374	2.520	829,168	2.4487	-1.18%
2023-05-15	0	2.540	2.480	2.590	2.470	2.550	660,000	1,665,760	2.5239	2.481	2.423	2.530	2.413	2.491	675,619	2.4655	3.67%
2023-05-12	0	2.450	2.450	2.520	2.450	2.700	1,262,000	3,201,440	2.5368	2.393	2.393	2.462	2.393	2.638	1,291,865	2.4782	-0.81%
2023-05-11	0	2.470	2.470	2.520	2.470	2.560	762,000	1,906,360	2.5018	2.413	2.413	2.462	2.413	2.501	780,032	2.4439	-1.20%
2023-05-10	0	2.500	2.500	2.530	2.390	2.600	932,000	2,358,860	2.5310	2.442	2.442	2.472	2.335	2.540	954,055	2.4725	0.40%
2023-05-09	0	2.490	2.490	2.620	2.430	2.590	886,000	2,231,740	2.5189	2.432	2.432	2.559	2.374	2.530	906,967	2.4607	-0.80%
2023-05-08	0	2.510	2.510	2.580	2.460	2.560	850,000	2,131,920	2.5081	2.452	2.452	2.520	2.403	2.501	870,115	2.4502	-0.79%
2023-05-05	0	2.530	2.520	2.530	2.440	2.630	882,000	2,220,000	2.5170	2.472	2.462	2.472	2.384	2.569	902,872	2.4588	2.02%
2023-05-04	0	2.480	2.470	2.560	2.480	2.570	774,000	1,952,340	2.5224	2.423	2.413	2.501	2.423	2.511	792,316	2.4641	-4.25%
2023-05-03	0	2.590	2.570	2.600	2.460	2.630	774,000	1,977,720	2.5552	2.530	2.511	2.540	2.403	2.569	792,316	2.4961	-3.36%
2023-05-02	0	2.680	2.690	2.700	2.610	2.910	860,000	2,321,720	2.6997	2.618	2.628	2.638	2.550	2.843	880,352	2.6373	-7.59%
2023-04-28	0	2.900	2.600	2.950	2.600	2.900	724,000	1,933,240	2.6702	2.833	2.540	2.882	2.540	2.833	741,133	2.6085	9.43%
2023-04-27	0	2.650	2.560	2.700	2.540	2.650	740,000	1,932,260	2.6112	2.589	2.501	2.638	2.481	2.589	757,512	2.5508	-0.38%
2023-04-26	0	2.660	2.600	2.670	2.590	2.690	648,000	1,716,440	2.6488	2.599	2.540	2.608	2.530	2.628	663,335	2.5876	-1.12%
2023-04-25	0	2.690	2.600	2.690	2.610	2.710	674,000	1,786,160	2.6501	2.628	2.540	2.628	2.550	2.647	689,950	2.5888	0.75%
2023-04-24	0	2.670	2.600	2.670	2.590	2.710	742,000	1,957,420	2.6380	2.608	2.540	2.608	2.530	2.647	759,559	2.5770	0.38%
2023-04-21	0	2.660	2.620	2.660	2.620	2.760	736,000	1,973,040	2.6808	2.599	2.559	2.599	2.559	2.696	753,417	2.6188	-3.27%
2023-04-20	0	2.750	2.660	2.760	2.690	2.800	874,000	2,386,580	2.7306	2.686	2.599	2.696	2.628	2.735	894,683	2.6675	-0.36%
2023-04-19	0	2.760	2.720	2.760	2.660	2.780	2,312,000	6,239,880	2.6989	2.696	2.657	2.696	2.599	2.716	2,366,713	2.6365	2.99%
2023-04-18	0	2.680	2.680	2.730	2.680	2.790	944,000	2,577,800	2.7307	2.618	2.618	2.667	2.618	2.726	966,339	2.6676	-3.94%
2023-04-17	0	2.790	2.710	2.790	2.700	2.800	1,026,000	2,818,420	2.7470	2.726	2.647	2.726	2.638	2.735	1,050,280	2.6835	0.72%
2023-04-14	0	2.770	2.660	2.770	2.630	2.770	902,000	2,411,180	2.6731	2.706	2.599	2.706	2.569	2.706	923,345	2.6114	2.59%
2023-04-13	0	2.700	2.610	2.700	2.590	2.720	1,006,000	2,673,900	2.6580	2.638	2.550	2.638	2.530	2.657	1,029,807	2.5965	0.75%
2023-04-12	0	2.680	2.600	2.690	2.540	2.770	1,446,000	3,812,340	2.6365	2.618	2.540	2.628	2.481	2.706	1,480,219	2.5755	2.68%
2023-04-11	0	2.610	2.530	2.620	2.340	2.620	12,972,000	31,514,980	2.4295	2.550	2.472	2.559	2.286	2.559	13,278,977	2.3733	12.99%
2023-04-06	0	2.310	2.300	2.310	2.310	2.380	862,000	2,015,320	2.3380	2.257	2.247	2.257	2.257	2.325	882,399	2.2839	-1.70%
2023-04-04	0	2.350	2.340	2.360	2.300	2.390	750,000	1,761,720	2.3490	2.296	2.286	2.305	2.247	2.335	767,748	2.2947	0.86%
2023-04-03	0	2.330	2.300	2.400	2.290	2.390	792,000	1,844,100	2.3284	2.276	2.247	2.345	2.237	2.335	810,742	2.2746	1.30%
2023-03-31	0	2.300	2.260	2.330	2.250	2.380	1,346,000	3,088,240	2.2944	2.247	2.208	2.276	2.198	2.325	1,377,853	2.2413	0.44%
2023-03-30	0	2.290	2.240	2.290	2.260	2.320	6,284,000	14,273,500	2.2714	2.237	2.188	2.237	2.208	2.266	6,432,708	2.2189	1.33%
2023-03-29	0	2.260	2.230	2.290	2.180	2.300	2,512,000	5,678,520	2.2606	2.208	2.178	2.237	2.130	2.247	2,571,445	2.2083	2.26%
2023-03-28	0	2.210	2.210	2.230	2.180	2.260	998,000	2,218,920	2.2234	2.159	2.159	2.178	2.130	2.208	1,021,617	2.1720	-1.78%
2023-03-27	0	2.250	2.210	2.240	2.210	2.250	784,000	1,751,340	2.2339	2.198	2.159	2.188	2.159	2.198	802,553	2.1822	1.81%
2023-03-24	0	2.210	2.210	2.240	2.200	2.350	2,788,000	6,446,520	2.3122	2.159	2.159	2.188	2.149	2.296	2,853,977	2.2588	-3.91%
2023-03-23	0	2.300	2.250	2.300	2.220	2.320	1,046,000	2,382,420	2.2776	2.247	2.198	2.247	2.169	2.266	1,070,753	2.2250	2.22%
2023-03-22	0	2.250	2.240	2.250	2.170	2.280	1,182,000	2,633,240	2.2278	2.198	2.188	2.198	2.120	2.227	1,209,972	2.1763	-0.88%
2023-03-21	0	2.270	2.250	2.270	2.160	2.270	992,000	2,212,880	2.2307	2.218	2.198	2.218	2.110	2.218	1,015,475	2.1792	1.34%
2023-03-20	0	2.240	2.220	2.230	2.240	2.270	944,000	2,124,160	2.2502	2.188	2.169	2.178	2.188	2.218	966,339	2.1982	-0.88%
2023-03-17	0	2.260	2.260	2.280	2.240	2.320	1,420,000	3,247,520	2.2870	2.208	2.208	2.227	2.188	2.266	1,453,604	2.2341	-1.74%
2023-03-16	0	2.300	2.260	2.300	2.270	2.320	1,252,000	2,865,060	2.2884	2.247	2.208	2.247	2.218	2.266	1,281,628	2.2355	0.44%
2023-03-15	0	2.290	2.280	2.330	2.280	2.330	1,330,000	3,066,400	2.3056	2.237	2.227	2.276	2.227	2.276	1,361,474	2.2523	-1.29%
2023-03-14	0	2.320	2.280	2.320	2.290	2.410	1,466,000	3,427,720	2.3381	2.266	2.227	2.266	2.237	2.354	1,500,692	2.2841	-2.11%
2023-03-13	0	2.370	2.290	2.360	2.290	2.370	1,332,000	3,082,260	2.3140	2.315	2.237	2.305	2.237	2.315	1,363,521	2.2605	1.72%
2023-03-10	0	2.330	2.310	2.360	2.310	2.380	1,336,000	3,115,900	2.3323	2.276	2.257	2.305	2.257	2.325	1,367,616	2.2783	-2.10%
2023-03-09	0	2.380	2.310	2.380	2.320	2.380	1,294,000	3,025,920	2.3384	2.325	2.257	2.325	2.266	2.325	1,324,622	2.2844	2.15%
2023-03-08	0	2.330	2.310	2.330	2.300	2.370	1,338,000	3,131,260	2.3403	2.276	2.257	2.276	2.247	2.315	1,369,663	2.2862	-1.69%
2023-03-07	0	2.370	2.350	2.370	2.330	2.380	1,212,000	2,860,200	2.3599	2.315	2.296	2.315	2.276	2.325	1,240,682	2.3053	0.42%
2023-03-06	0	2.360	2.340	2.410	2.350	2.470	1,058,000	2,532,540	2.3937	2.305	2.286	2.354	2.296	2.413	1,083,037	2.3384	-3.67%
2023-03-03	0	2.450	2.390	2.460	2.410	2.470	1,430,000	3,499,700	2.4473	2.393	2.335	2.403	2.354	2.413	1,463,840	2.3908	0.41%
2023-03-02	0	2.440	2.370	2.450	2.370	2.450	2,980,000	7,144,600	2.3975	2.384	2.315	2.393	2.315	2.393	3,050,521	2.3421	2.09%
2023-03-01	0	2.390	2.340	2.380	2.340	2.400	1,142,000	2,709,540	2.3726	2.335	2.286	2.325	2.286	2.345	1,169,025	2.3178	1.27%
2023-02-28	0	2.360	2.330	2.370	2.320	2.380	1,212,000	2,848,380	2.3501	2.305	2.276	2.315	2.266	2.325	1,240,682	2.2958	0.00%
2023-02-27	0	2.360	2.320	2.380	2.330	2.420	1,252,000	2,960,540	2.3646	2.305	2.266	2.325	2.276	2.364	1,281,628	2.3100	-1.26%
2023-02-24	0	2.390	2.370	2.400	2.300	2.420	1,174,000	2,771,680	2.3609	2.335	2.315	2.345	2.247	2.364	1,201,782	2.3063	0.42%
2023-02-23	0	2.380	2.350	2.410	2.370	2.440	1,132,000	2,704,120	2.3888	2.325	2.296	2.354	2.315	2.384	1,158,788	2.3336	-0.83%
2023-02-22	0	2.400	2.370	2.440	2.380	2.480	1,144,000	2,762,960	2.4152	2.345	2.315	2.384	2.325	2.423	1,171,072	2.3593	-2.83%
2023-02-21	0	2.470	2.430	2.470	2.390	2.560	2,956,000	7,224,160	2.4439	2.413	2.374	2.413	2.335	2.501	3,025,953	2.3874	-1.20%
2023-02-20	0	2.500	2.450	2.500	2.350	2.500	2,200,000	5,397,680	2.4535	2.442	2.393	2.442	2.296	2.442	2,252,062	2.3968	4.60%
2023-02-17	0	2.390	2.360	2.400	2.320	2.400	2,610,000	6,161,620	2.3608	2.335	2.305	2.345	2.266	2.345	2,671,765	2.3062	1.27%
2023-02-16	0	2.360	2.300	2.350	2.320	2.380	1,570,000	3,687,480	2.3487	2.305	2.247	2.296	2.266	2.325	1,607,153	2.2944	-1.26%
2023-02-15	0	2.390	2.300	2.390	2.330	2.390	1,212,000	2,854,800	2.3554	2.335	2.247	2.335	2.276	2.335	1,240,682	2.3010	0.42%
2023-02-14	0	2.380	2.350	2.400	2.360	2.420	1,534,000	3,667,160	2.3906	2.325	2.296	2.345	2.305	2.364	1,570,302	2.3353	-2.06%
2023-02-13	0	2.430	2.410	2.440	2.410	2.460	1,164,000	2,834,140	2.4348	2.374	2.354	2.384	2.354	2.403	1,191,546	2.3785	-0.82%
2023-02-10	0	2.450	2.400	2.450	2.360	2.580	1,400,000	3,440,620	2.4576	2.393	2.345	2.393	2.305	2.520	1,433,130	2.4008	-3.54%
2023-02-09	0	2.540	2.490	2.580	2.470	2.630	1,454,000	3,712,580	2.5534	2.481	2.432	2.520	2.413	2.569	1,488,408	2.4943	2.42%
2023-02-08	0	2.480	2.440	2.490	2.420	2.490	1,472,000	3,608,040	2.4511	2.423	2.384	2.432	2.364	2.432	1,506,834	2.3945	0.81%
2023-02-07	0	2.460	2.430	2.480	2.420	2.520	1,244,000	3,040,420	2.4441	2.403	2.374	2.423	2.364	2.462	1,273,439	2.3876	2.07%
2023-02-06	0	2.410	2.410	2.500	2.390	2.480	1,176,000	2,874,320	2.4441	2.354	2.354	2.442	2.335	2.423	1,203,830	2.3876	-3.21%
2023-02-03	0	2.490	2.460	2.500	2.450	2.510	1,334,000	3,304,800	2.4774	2.432	2.403	2.442	2.393	2.452	1,365,569	2.4201	0.40%
2023-02-02	0	2.480	2.430	2.480	2.420	2.520	1,314,000	3,240,600	2.4662	2.423	2.374	2.423	2.364	2.462	1,345,095	2.4092	0.40%
2023-02-01	0	2.470	2.440	2.480	2.350	2.470	1,184,000	2,849,920	2.4070	2.413	2.384	2.423	2.296	2.413	1,212,019	2.3514	3.35%
2023-01-31	0	2.390	2.370	2.420	2.350	2.430	1,358,000	3,249,160	2.3926	2.335	2.315	2.364	2.296	2.374	1,390,137	2.3373	0.00%
2023-01-30	0	2.390	2.390	2.450	2.380	2.600	1,250,000	3,128,840	2.5031	2.335	2.335	2.393	2.325	2.540	1,279,581	2.4452	-5.91%
2023-01-27	0	2.540	2.500	2.550	2.420	2.580	1,256,000	3,143,380	2.5027	2.481	2.442	2.491	2.364	2.520	1,285,723	2.4448	3.67%
2023-01-26	0	2.450	2.450	2.590	2.450	2.570	1,456,000	3,640,800	2.5005	2.393	2.393	2.530	2.393	2.511	1,490,456	2.4427	0.41%
2023-01-20	0	2.440	2.440	2.480	2.420	2.560	1,240,000	3,085,480	2.4883	2.384	2.384	2.423	2.364	2.501	1,269,344	2.4308	-2.40%
2023-01-19	0	2.500	2.440	2.500	2.420	2.510	1,260,000	3,079,700	2.4442	2.442	2.384	2.442	2.364	2.452	1,289,817	2.3877	1.63%
2023-01-18	0	2.460	2.450	2.500	2.390	2.520	1,488,000	3,646,260	2.4504	2.403	2.393	2.442	2.335	2.462	1,523,213	2.3938	2.50%
2023-01-17	0	2.400	2.370	2.400	2.370	2.410	1,176,000	2,822,060	2.3997	2.345	2.315	2.345	2.315	2.354	1,203,830	2.3442	-0.83%
2023-01-16	0	2.420	2.400	2.460	2.400	2.480	1,140,000	2,782,260	2.4406	2.364	2.345	2.403	2.345	2.423	1,166,978	2.3842	-0.41%
2023-01-13	0	2.430	2.390	2.440	2.400	2.500	1,096,000	2,676,160	2.4418	2.374	2.335	2.384	2.345	2.442	1,121,936	2.3853	1.25%
2023-01-12	0	2.400	2.400	2.500	2.380	2.520	2,626,000	6,544,760	2.4923	2.345	2.345	2.442	2.325	2.462	2,688,143	2.4347	0.00%
2023-01-11	0	2.400	2.390	2.540	2.390	2.520	1,342,000	3,334,880	2.4850	2.345	2.335	2.481	2.335	2.462	1,373,758	2.4276	0.00%
2023-01-10	0	2.400	2.390	2.460	2.330	2.470	1,640,000	3,971,460	2.4216	2.345	2.335	2.403	2.276	2.413	1,678,810	2.3656	0.84%
2023-01-09	0	2.380	2.370	2.400	2.340	2.410	1,602,000	3,810,420	2.3785	2.325	2.315	2.345	2.286	2.354	1,639,911	2.3236	1.28%
2023-01-06	0	2.350	2.350	2.360	2.320	2.450	2,716,000	6,529,300	2.4040	2.296	2.296	2.305	2.266	2.393	2,780,273	2.3484	1.73%
2023-01-05	0	2.310	2.310	2.340	2.290	2.460	2,750,000	6,566,560	2.3878	2.257	2.257	2.286	2.237	2.403	2,815,078	2.3326	-0.86%
2023-01-04	0	2.330	2.320	2.350	2.320	2.370	1,130,000	2,651,160	2.3462	2.276	2.266	2.296	2.266	2.315	1,156,741	2.2919	-0.85%
2023-01-03	0	2.350	2.330	2.360	2.330	2.420	1,136,000	2,684,380	2.3630	2.296	2.276	2.305	2.276	2.364	1,162,883	2.3084	0.00%
2022-12-30	0	2.350	2.330	2.350	2.330	2.380	1,148,000	2,699,880	2.3518	2.296	2.276	2.296	2.276	2.325	1,175,167	2.2974	-0.84%
2022-12-29	0	2.370	2.340	2.370	2.310	2.370	898,000	2,101,320	2.3400	2.315	2.286	2.315	2.257	2.315	919,251	2.2859	0.85%
2022-12-28	0	2.350	2.320	2.350	2.310	2.360	1,622,000	3,797,200	2.3411	2.296	2.266	2.296	2.257	2.305	1,660,384	2.2869	0.00%
2022-12-23	0	2.350	2.320	2.350	2.320	2.360	1,192,000	2,781,260	2.3333	2.296	2.266	2.296	2.266	2.305	1,220,208	2.2793	-0.42%
2022-12-22	0	2.360	2.310	2.370	2.330	2.400	1,146,000	2,705,580	2.3609	2.305	2.257	2.315	2.276	2.345	1,173,120	2.3063	-0.42%
2022-12-21	0	2.370	2.330	2.370	2.310	2.380	1,150,000	2,703,600	2.3510	2.315	2.276	2.315	2.257	2.325	1,177,214	2.2966	0.85%
2022-12-20	0	2.350	2.320	2.370	2.320	2.380	1,144,000	2,698,360	2.3587	2.296	2.266	2.315	2.266	2.325	1,171,072	2.3042	-0.42%
2022-12-19	0	2.360	2.350	2.370	2.330	2.370	1,176,000	2,768,160	2.3539	2.305	2.296	2.315	2.276	2.315	1,203,830	2.2995	0.43%
2022-12-16	0	2.350	2.320	2.370	2.340	2.380	1,128,000	2,657,140	2.3556	2.296	2.266	2.315	2.286	2.325	1,154,694	2.3012	-0.42%
2022-12-15	0	2.360	2.350	2.380	2.310	2.400	1,186,000	2,797,680	2.3589	2.305	2.296	2.325	2.257	2.345	1,214,066	2.3044	0.43%
2022-12-14	0	2.350	2.350	2.370	2.310	2.370	1,314,000	3,088,040	2.3501	2.296	2.296	2.315	2.257	2.315	1,345,095	2.2958	0.00%
2022-12-13	0	2.350	2.350	2.390	2.340	2.440	1,408,000	3,344,340	2.3752	2.296	2.296	2.335	2.286	2.384	1,441,320	2.3203	-3.69%
2022-12-12	0	2.440	2.430	2.450	2.370	2.460	1,526,000	3,662,100	2.3998	2.384	2.374	2.393	2.315	2.403	1,562,112	2.3443	1.24%
2022-12-09	0	2.410	2.390	2.420	2.390	2.470	1,612,000	3,898,860	2.4186	2.354	2.335	2.364	2.335	2.413	1,650,147	2.3627	0.00%
2022-12-08	0	2.410	2.380	2.420	2.360	2.430	1,268,000	3,042,740	2.3996	2.354	2.325	2.364	2.305	2.374	1,298,007	2.3442	0.42%
2022-12-07	0	2.400	2.370	2.400	2.370	2.430	1,382,000	3,327,380	2.4077	2.345	2.315	2.345	2.315	2.374	1,414,704	2.3520	-1.64%
2022-12-06	0	2.440	2.390	2.440	2.390	2.470	1,150,000	2,792,040	2.4279	2.384	2.335	2.384	2.335	2.413	1,177,214	2.3717	-0.81%
2022-12-05	0	2.460	2.400	2.480	2.400	2.490	1,372,000	3,372,580	2.4581	2.403	2.345	2.423	2.345	2.432	1,404,468	2.4013	0.82%
2022-12-02	0	2.440	2.400	2.510	2.410	2.490	1,214,000	2,956,080	2.4350	2.384	2.345	2.452	2.354	2.432	1,242,729	2.3787	-2.40%
2022-12-01	0	2.500	2.410	2.500	2.400	2.500	4,930,000	12,233,820	2.4815	2.442	2.354	2.442	2.345	2.442	5,046,667	2.4241	0.81%
2022-11-30	0	2.480	2.430	2.490	2.420	2.550	1,420,000	3,501,460	2.4658	2.423	2.374	2.432	2.364	2.491	1,453,604	2.4088	1.22%
2022-11-29	0	2.450	2.420	2.450	2.340	2.460	4,402,000	10,452,380	2.3745	2.393	2.364	2.393	2.286	2.403	4,506,172	2.3196	2.51%
2022-11-28	0	2.390	2.390	2.480	2.370	2.460	1,266,000	3,036,960	2.3989	2.335	2.335	2.423	2.315	2.403	1,295,959	2.3434	-1.24%
2022-11-25	0	2.420	2.420	2.470	2.350	2.500	4,718,000	11,653,300	2.4700	2.364	2.364	2.413	2.296	2.442	4,829,650	2.4129	-2.02%
2022-11-24	0	2.470	2.450	2.500	2.460	2.560	4,500,000	11,247,600	2.4995	2.413	2.393	2.442	2.403	2.501	4,606,491	2.4417	-1.20%
2022-11-23	0	2.500	2.460	2.500	2.460	2.530	4,312,000	10,705,220	2.4827	2.442	2.403	2.442	2.403	2.472	4,414,042	2.4253	2.04%
2022-11-22	0	2.450	2.450	2.490	2.450	2.530	2,724,000	6,734,480	2.4723	2.393	2.393	2.432	2.393	2.472	2,788,462	2.4151	-2.00%
2022-11-21	0	2.500	2.470	2.560	2.410	2.570	2,056,000	5,087,500	2.4745	2.442	2.413	2.501	2.354	2.511	2,104,654	2.4173	1.21%
2022-11-18	0	2.470	2.470	2.500	2.470	2.570	1,902,000	4,753,120	2.4990	2.413	2.413	2.442	2.413	2.511	1,947,010	2.4412	-1.59%
2022-11-17	0	2.510	2.480	2.500	2.440	2.560	1,874,000	4,673,120	2.4937	2.452	2.423	2.442	2.384	2.501	1,918,347	2.4360	-1.57%
2022-11-16	0	2.550	2.510	2.560	2.490	2.620	2,154,000	5,471,600	2.5402	2.491	2.452	2.501	2.432	2.559	2,204,974	2.4815	2.00%
2022-11-15	0	2.500	2.490	2.510	2.490	2.560	2,036,000	5,144,700	2.5269	2.442	2.432	2.452	2.432	2.501	2,084,181	2.4685	-1.19%
2022-11-14	0	2.530	2.480	2.550	2.460	2.580	1,864,000	4,672,080	2.5065	2.472	2.423	2.491	2.403	2.520	1,908,111	2.4485	0.80%
2022-11-11	0	2.510	2.480	2.520	2.430	2.510	1,992,000	4,932,060	2.4759	2.452	2.423	2.462	2.374	2.452	2,039,140	2.4187	0.80%
2022-11-10	0	2.490	2.440	2.510	2.450	2.540	1,838,000	4,565,360	2.4839	2.432	2.384	2.452	2.393	2.481	1,881,496	2.4265	-2.73%
2022-11-09	0	2.560	2.500	2.560	2.480	2.580	2,136,000	5,353,220	2.5062	2.501	2.442	2.501	2.423	2.520	2,186,548	2.4483	3.23%
2022-11-08	0	2.480	2.430	2.490	2.440	2.500	3,484,000	8,469,740	2.4310	2.423	2.374	2.432	2.384	2.442	3,566,447	2.3748	0.81%
2022-11-07	0	2.460	2.440	2.470	2.410	2.500	1,842,000	4,514,140	2.4507	2.403	2.384	2.413	2.354	2.442	1,885,590	2.3940	0.41%
2022-11-04	0	2.450	2.410	2.450	2.390	2.470	2,068,000	5,010,400	2.4228	2.393	2.354	2.393	2.335	2.413	2,116,938	2.3668	1.24%
2022-11-03	0	2.420	2.410	2.500	2.410	2.520	1,804,000	4,444,860	2.4639	2.364	2.354	2.442	2.354	2.462	1,846,691	2.4069	-2.81%
2022-11-02	0	2.490	2.450	2.490	2.390	2.490	1,404,000	3,417,840	2.4344	2.432	2.393	2.432	2.335	2.432	1,437,225	2.3781	2.47%
2022-11-01	0	2.430	2.410	2.470	2.400	2.500	1,878,000	4,559,760	2.4280	2.374	2.354	2.413	2.345	2.442	1,922,442	2.3719	0.41%
2022-10-31	0	2.420	2.400	2.430	2.370	2.460	1,856,000	4,489,580	2.4190	2.364	2.345	2.374	2.315	2.403	1,899,922	2.3630	-0.41%
2022-10-28	0	2.430	2.410	2.460	2.400	2.520	2,278,000	5,561,320	2.4413	2.374	2.354	2.403	2.345	2.462	2,331,908	2.3849	-1.62%
2022-10-27	0	2.470	2.450	2.480	2.440	2.530	2,376,000	5,923,180	2.4929	2.413	2.393	2.423	2.384	2.472	2,432,227	2.4353	1.65%
2022-10-26	0	2.430	2.430	2.480	2.360	2.490	2,280,000	5,490,100	2.4079	2.374	2.374	2.423	2.305	2.432	2,333,955	2.3523	0.00%
2022-10-25	0	2.430	2.400	2.440	2.370	2.490	2,222,000	5,360,280	2.4124	2.374	2.345	2.384	2.315	2.432	2,274,583	2.3566	-0.41%
2022-10-24	0	2.440	2.390	2.440	2.370	2.490	2,268,000	5,556,700	2.4500	2.384	2.335	2.384	2.315	2.432	2,321,671	2.3934	-0.81%
2022-10-21	0	2.460	2.420	2.470	2.420	2.470	2,330,000	5,715,480	2.4530	2.403	2.364	2.413	2.364	2.413	2,385,139	2.3963	1.65%
2022-10-20	0	2.420	2.420	2.520	2.420	2.560	2,396,000	5,963,680	2.4890	2.364	2.364	2.462	2.364	2.501	2,452,700	2.4315	-3.20%
2022-10-19	0	2.500	2.470	2.500	2.400	2.510	2,894,000	7,164,280	2.4756	2.442	2.413	2.442	2.345	2.452	2,962,485	2.4183	2.04%
2022-10-18	0	2.450	2.380	2.450	2.370	2.500	2,680,000	6,448,280	2.4061	2.393	2.325	2.393	2.315	2.442	2,743,421	2.3505	-1.61%
2022-10-17	0	2.490	2.390	2.490	2.380	2.510	2,326,000	5,604,580	2.4095	2.432	2.335	2.432	2.325	2.452	2,381,044	2.3538	0.00%
2022-10-14	0	2.490	2.410	2.490	2.400	2.550	2,530,000	6,170,080	2.4388	2.432	2.354	2.432	2.345	2.491	2,589,871	2.3824	2.89%
2022-10-13	0	2.420	2.420	2.550	2.410	2.490	2,348,000	5,751,200	2.4494	2.364	2.364	2.491	2.354	2.432	2,403,565	2.3928	-1.22%
2022-10-12	0	2.450	2.450	2.570	2.450	2.580	2,230,000	5,567,440	2.4966	2.393	2.393	2.511	2.393	2.520	2,282,772	2.4389	-4.30%
2022-10-11	0	2.560	2.520	2.560	2.420	2.590	2,762,000	6,925,520	2.5074	2.501	2.462	2.501	2.364	2.530	2,827,362	2.4495	0.79%
2022-10-10	0	2.540	2.450	2.540	2.430	2.550	2,204,000	5,463,460	2.4789	2.481	2.393	2.481	2.374	2.491	2,256,157	2.4216	0.40%
2022-10-07	0	2.530	2.480	2.530	2.450	2.590	2,148,000	5,418,480	2.5226	2.472	2.423	2.472	2.393	2.530	2,198,832	2.4643	-0.78%
2022-10-06	0	2.550	2.520	2.600	2.500	2.670	2,320,000	5,935,780	2.5585	2.491	2.462	2.540	2.442	2.608	2,374,902	2.4994	-1.54%
2022-10-05	0	2.590	2.580	2.600	2.550	2.660	2,260,000	5,871,340	2.5979	2.530	2.520	2.540	2.491	2.599	2,313,482	2.5379	0.78%
2022-10-03	0	2.570	2.540	2.570	2.380	2.580	2,668,000	6,632,300	2.4859	2.511	2.481	2.511	2.325	2.520	2,731,137	2.4284	7.98%
2022-09-30	0	2.380	2.380	2.460	2.380	2.470	2,714,000	6,570,020	2.4208	2.325	2.325	2.403	2.325	2.413	2,778,226	2.3648	-1.65%
2022-09-29	0	2.420	2.370	2.500	2.360	2.500	2,586,000	6,262,540	2.4217	2.364	2.315	2.442	2.305	2.442	2,647,197	2.3657	-3.59%
2022-09-28	0	2.510	2.390	2.510	2.370	2.510	2,324,000	5,640,040	2.4269	2.452	2.335	2.452	2.315	2.452	2,378,997	2.3708	0.80%
2022-09-27	0	2.490	2.480	2.490	2.390	2.540	2,468,000	6,034,360	2.4450	2.432	2.423	2.432	2.335	2.481	2,526,404	2.3885	0.00%
2022-09-26	0	2.490	2.450	2.490	2.430	2.510	2,308,000	5,656,060	2.4506	2.432	2.393	2.432	2.374	2.452	2,362,618	2.3940	0.00%
2022-09-23	0	2.490	2.460	2.520	2.410	2.520	2,236,000	5,504,120	2.4616	2.432	2.403	2.462	2.354	2.462	2,288,914	2.4047	2.05%
2022-09-22	0	2.440	2.420	2.470	2.400	2.500	2,498,000	6,072,580	2.4310	2.384	2.364	2.413	2.345	2.442	2,557,114	2.3748	-1.61%
2022-09-21	0	2.480	2.440	2.490	2.410	2.500	2,696,000	6,574,680	2.4387	2.423	2.384	2.432	2.354	2.442	2,759,800	2.3823	0.40%
2022-09-20	0	2.470	2.470	2.550	2.460	2.560	2,790,000	6,930,680	2.4841	2.413	2.413	2.491	2.403	2.501	2,856,024	2.4267	0.00%
2022-09-19	0	2.470	2.470	2.570	2.470	2.720	3,218,000	8,147,300	2.5318	2.413	2.413	2.511	2.413	2.657	3,294,153	2.4733	-9.19%
2022-09-16	0	2.720	2.620	2.720	2.630	2.810	3,062,000	8,332,040	2.7211	2.657	2.559	2.657	2.569	2.745	3,134,461	2.6582	2.64%
2022-09-15	0	2.650	2.640	2.700	2.530	2.690	4,732,000	12,304,400	2.6003	2.589	2.579	2.638	2.472	2.628	4,843,981	2.5401	5.16%
2022-09-14	0	2.520	2.480	2.530	2.480	2.570	3,368,000	8,451,220	2.5093	2.462	2.423	2.472	2.423	2.511	3,447,702	2.4513	-1.18%
2022-09-13	0	2.550	2.520	2.560	2.450	2.600	4,444,000	11,266,660	2.5353	2.491	2.462	2.501	2.393	2.540	4,549,166	2.4766	0.00%
2022-09-09	0	2.550	2.520	2.550	2.460	2.580	5,004,000	12,518,620	2.5017	2.491	2.462	2.491	2.403	2.520	5,122,418	2.4439	-1.16%
2022-09-08	0	2.580	2.480	2.600	2.470	2.600	3,482,000	8,774,220	2.5199	2.520	2.423	2.540	2.413	2.540	3,564,400	2.4616	0.00%
2022-09-07	0	2.580	2.560	2.650	2.530	2.650	3,908,000	10,025,180	2.5653	2.520	2.501	2.589	2.472	2.589	4,000,481	2.5060	1.57%
2022-09-06	0	2.540	2.520	2.620	2.500	2.690	3,202,000	8,298,940	2.5918	2.481	2.462	2.559	2.442	2.628	3,277,774	2.5319	-3.42%
2022-09-05	0	2.630	2.610	2.680	2.560	2.680	4,012,000	10,507,340	2.6190	2.569	2.550	2.618	2.501	2.618	4,106,942	2.5584	1.54%
2022-09-02	0	2.590	2.590	2.620	2.500	2.650	5,070,000	13,029,920	2.5700	2.530	2.530	2.559	2.442	2.589	5,189,980	2.5106	-1.15%
2022-09-01	0	2.620	2.620	2.650	2.600	2.840	3,956,000	10,987,660	2.7775	2.559	2.559	2.589	2.540	2.774	4,049,617	2.7133	-4.38%
2022-08-31	0	2.740	2.720	2.790	2.470	2.820	5,818,000	15,793,300	2.7146	2.677	2.657	2.726	2.413	2.755	5,955,681	2.6518	9.16%
2022-08-30	0	2.510	2.480	2.580	2.460	2.590	3,708,000	9,262,020	2.4978	2.452	2.423	2.520	2.403	2.530	3,795,748	2.4401	0.40%
2022-08-29	0	2.500	2.460	2.570	2.470	2.590	1,742,000	4,364,940	2.5057	2.442	2.403	2.511	2.413	2.530	1,783,224	2.4478	-0.40%
2022-08-26	0	2.510	2.470	2.550	2.420	2.580	2,102,000	5,217,900	2.4824	2.452	2.413	2.491	2.364	2.520	2,151,743	2.4250	1.21%
2022-08-25	0	2.480	2.480	2.550	2.450	2.550	1,266,000	3,148,920	2.4873	2.423	2.423	2.491	2.393	2.491	1,295,959	2.4298	-3.12%
2022-08-24	0	2.560	2.480	2.560	2.470	2.580	1,904,000	4,765,500	2.5029	2.501	2.423	2.501	2.413	2.520	1,949,057	2.4450	-0.39%
2022-08-23	0	2.570	2.480	2.580	2.460	2.750	2,584,000	6,658,260	2.5767	2.511	2.423	2.520	2.403	2.686	2,645,149	2.5172	-4.81%
2022-08-22	0	2.700	2.670	2.720	2.640	2.730	2,330,000	6,256,060	2.6850	2.638	2.608	2.657	2.579	2.667	2,385,139	2.6229	0.37%
2022-08-19	0	2.690	2.680	2.690	2.480	2.700	2,724,000	7,153,180	2.6260	2.628	2.618	2.628	2.423	2.638	2,788,462	2.5653	8.91%
2022-08-18	0	2.470	2.470	2.560	2.450	2.560	2,322,000	5,821,820	2.5072	2.413	2.413	2.501	2.393	2.501	2,376,949	2.4493	-2.37%
2022-08-17	0	2.530	2.490	2.530	2.470	2.560	2,290,000	5,757,580	2.5142	2.472	2.432	2.472	2.413	2.501	2,344,192	2.4561	0.40%
2022-08-16	0	2.520	2.480	2.570	2.440	2.630	2,472,000	6,230,860	2.5206	2.462	2.423	2.511	2.384	2.569	2,530,499	2.4623	0.00%
2022-08-15	0	2.520	2.490	2.520	2.430	2.670	2,152,000	5,428,060	2.5223	2.462	2.432	2.462	2.374	2.608	2,202,926	2.4640	-1.56%
2022-08-12	0	2.560	2.520	2.560	2.490	2.630	2,104,000	5,425,680	2.5787	2.501	2.462	2.501	2.432	2.569	2,153,790	2.5191	-0.39%
2022-08-11	0	2.570	2.480	2.600	2.510	2.620	3,084,000	7,910,780	2.5651	2.511	2.423	2.540	2.452	2.559	3,156,982	2.5058	2.39%
2022-08-10	0	2.510	2.450	2.550	2.470	2.570	1,810,000	4,531,460	2.5036	2.452	2.393	2.491	2.413	2.511	1,852,833	2.4457	0.40%
2022-08-09	0	2.500	2.500	2.550	2.460	2.570	2,308,000	5,787,000	2.5074	2.442	2.442	2.491	2.403	2.511	2,362,618	2.4494	-1.57%
2022-08-08	0	2.540	2.500	2.620	2.490	2.640	2,002,000	5,175,480	2.5852	2.481	2.442	2.559	2.432	2.579	2,049,377	2.5254	-1.17%
2022-08-05	0	2.570	2.520	2.600	2.510	2.620	2,184,000	5,620,280	2.5734	2.511	2.462	2.540	2.452	2.559	2,235,684	2.5139	-1.15%
2022-08-04	0	2.600	2.540	2.600	2.480	2.620	2,092,000	5,315,660	2.5409	2.540	2.481	2.540	2.423	2.559	2,141,506	2.4822	2.77%
2022-08-03	0	2.530	2.490	2.570	2.440	2.570	1,866,000	4,669,740	2.5025	2.472	2.432	2.511	2.384	2.511	1,910,158	2.4447	1.20%
2022-08-02	0	2.500	2.480	2.620	2.420	2.590	1,982,000	4,979,200	2.5122	2.442	2.423	2.559	2.364	2.530	2,028,903	2.4541	-2.34%
2022-08-01	0	2.560	2.560	2.640	2.480	2.650	2,672,000	6,836,280	2.5585	2.501	2.501	2.579	2.423	2.589	2,735,232	2.4993	-4.12%
2022-07-29	0	2.670	2.600	2.670	2.560	2.730	2,620,000	6,842,720	2.6117	2.608	2.540	2.608	2.501	2.667	2,682,001	2.5513	-1.11%
2022-07-28	0	2.700	2.680	2.700	2.550	2.890	2,888,000	7,745,360	2.6819	2.638	2.618	2.638	2.491	2.823	2,956,343	2.6199	-5.92%
2022-07-27	0	2.870	2.800	2.870	2.740	2.870	2,372,000	6,621,040	2.7913	2.804	2.735	2.804	2.677	2.804	2,428,132	2.7268	3.24%
2022-07-26	0	2.780	2.730	2.800	2.730	2.870	2,870,000	8,013,100	2.7920	2.716	2.667	2.735	2.667	2.804	2,937,917	2.7275	1.09%
2022-07-25	0	2.750	2.710	2.750	2.600	2.760	2,256,000	6,098,860	2.7034	2.686	2.647	2.686	2.540	2.696	2,309,387	2.6409	3.00%
2022-07-22	0	2.670	2.630	2.680	2.530	2.670	3,528,000	9,261,120	2.6250	2.608	2.569	2.618	2.472	2.608	3,611,489	2.5643	3.09%
2022-07-21	0	2.590	2.590	2.700	2.590	2.730	2,000,000	5,374,500	2.6873	2.530	2.530	2.638	2.530	2.667	2,047,329	2.6251	-3.72%
2022-07-20	0	2.690	2.670	2.700	2.640	2.730	2,836,000	7,651,160	2.6979	2.628	2.608	2.638	2.579	2.667	2,903,113	2.6355	1.89%
2022-07-19	0	2.640	2.640	2.680	2.630	2.780	2,496,000	6,734,260	2.6980	2.579	2.579	2.618	2.569	2.716	2,555,067	2.6356	0.00%
2022-07-18	0	2.640	2.610	2.680	2.540	2.710	3,314,000	8,657,680	2.6125	2.579	2.550	2.618	2.481	2.647	3,392,425	2.5521	2.72%
2022-07-15	0	2.570	2.570	2.700	2.570	2.790	4,468,000	11,843,860	2.6508	2.511	2.511	2.638	2.511	2.726	4,573,733	2.5895	-7.55%
2022-07-14	0	2.780	2.740	2.800	2.580	2.810	3,792,000	10,115,540	2.6676	2.716	2.677	2.735	2.520	2.745	3,881,736	2.6059	6.92%
2022-07-13	0	2.600	2.560	2.680	2.540	2.670	4,058,000	10,496,220	2.5866	2.540	2.501	2.618	2.481	2.608	4,154,031	2.5268	-0.76%
2022-07-12	0	2.620	2.610	2.650	2.510	2.650	3,690,000	9,567,020	2.5927	2.559	2.550	2.589	2.452	2.589	3,777,322	2.5328	1.55%
2022-07-11	0	2.580	2.530	2.590	2.520	2.690	3,654,000	9,470,600	2.5918	2.520	2.472	2.530	2.462	2.628	3,740,470	2.5319	-0.77%
2022-07-08	0	2.600	2.570	2.630	2.560	2.630	2,498,000	6,502,100	2.6029	2.540	2.511	2.569	2.501	2.569	2,557,114	2.5427	0.78%
2022-07-07	0	2.580	2.580	2.600	2.540	2.700	3,728,000	9,705,880	2.6035	2.520	2.520	2.540	2.481	2.638	3,816,222	2.5433	-3.73%
2022-07-06	0	2.680	2.600	2.680	2.570	2.780	1,850,000	4,925,800	2.6626	2.618	2.540	2.618	2.511	2.716	1,893,780	2.6010	-2.55%
2022-07-05	0	2.750	2.700	2.750	2.630	2.890	2,118,000	5,772,020	2.7252	2.686	2.638	2.686	2.569	2.823	2,168,122	2.6622	-1.79%
2022-07-04	0	2.800	2.800	2.830	2.730	3.000	3,018,000	8,412,540	2.7875	2.735	2.735	2.765	2.667	2.931	3,089,420	2.7230	-3.45%
2022-06-30	0	2.900	2.880	2.950	2.870	3.020	3,336,000	9,777,560	2.9309	2.833	2.813	2.882	2.804	2.950	3,414,945	2.8632	2.11%
2022-06-29	0	2.870	2.840	2.860	2.700	2.950	3,284,000	9,378,980	2.8560	2.774	2.745	2.765	2.610	2.852	3,397,226	2.7608	4.36%
2022-06-28	0	2.750	2.680	2.750	2.670	2.800	3,442,000	9,377,220	2.7244	2.658	2.591	2.658	2.581	2.707	3,560,673	2.6336	0.36%
2022-06-27	0	2.740	2.740	2.770	2.660	2.770	3,192,000	8,748,260	2.7407	2.649	2.649	2.678	2.571	2.678	3,302,054	2.6493	3.40%
2022-06-24	0	2.650	2.610	2.650	2.540	2.650	4,088,000	10,605,360	2.5943	2.562	2.523	2.562	2.455	2.562	4,228,946	2.5078	1.53%
2022-06-23	0	2.610	2.610	2.660	2.580	2.680	4,132,000	10,951,440	2.6504	2.523	2.523	2.571	2.494	2.591	4,274,463	2.5621	0.00%
2022-06-22	0	2.610	2.570	2.610	2.520	2.620	3,456,000	8,872,120	2.5672	2.523	2.484	2.523	2.436	2.533	3,575,156	2.4816	3.16%
2022-06-21	0	2.530	2.530	2.550	2.450	2.560	3,534,000	8,928,640	2.5265	2.446	2.446	2.465	2.368	2.475	3,655,845	2.4423	2.43%
2022-06-20	0	2.470	2.440	2.470	2.360	2.500	1,890,000	4,634,520	2.4521	2.388	2.359	2.388	2.281	2.417	1,955,163	2.3704	1.23%
2022-06-17	0	2.440	2.400	2.450	2.270	2.450	1,922,000	4,548,560	2.3666	2.359	2.320	2.368	2.194	2.368	1,988,267	2.2877	5.17%
2022-06-16	0	2.320	2.300	2.330	2.210	2.320	1,580,000	3,588,060	2.2709	2.243	2.223	2.252	2.136	2.243	1,634,475	2.1952	2.65%
2022-06-15	0	2.260	2.230	2.270	2.220	2.310	1,454,000	3,275,400	2.2527	2.185	2.156	2.194	2.146	2.233	1,504,131	2.1776	-0.88%
2022-06-14	0	2.280	2.250	2.290	2.160	2.340	1,706,000	3,840,500	2.2512	2.204	2.175	2.214	2.088	2.262	1,764,819	2.1761	3.64%
2022-06-13	0	2.200	2.200	2.370	2.200	2.340	1,990,000	4,485,620	2.2541	2.127	2.127	2.291	2.127	2.262	2,058,611	2.1790	-2.65%
2022-06-10	0	2.260	2.260	2.370	2.190	2.340	1,748,000	3,937,560	2.2526	2.185	2.185	2.291	2.117	2.262	1,808,267	2.1775	-0.88%
2022-06-09	0	2.280	2.230	2.280	2.220	2.420	1,596,000	3,677,000	2.3039	2.204	2.156	2.204	2.146	2.339	1,651,027	2.2271	-4.20%
2022-06-08	0	2.380	2.370	2.400	2.150	2.450	2,694,000	6,268,800	2.3269	2.301	2.291	2.320	2.078	2.368	2,786,884	2.2494	9.17%
2022-06-07	0	2.180	2.170	2.190	2.130	2.200	1,816,000	3,937,620	2.1683	2.107	2.098	2.117	2.059	2.127	1,878,612	2.0960	0.00%
2022-06-06	0	2.180	2.140	2.190	2.060	2.180	2,724,000	5,721,800	2.1005	2.107	2.069	2.117	1.991	2.107	2,817,918	2.0305	1.87%
2022-06-02	0	2.140	2.100	2.140	2.040	2.210	1,926,000	4,099,780	2.1287	2.069	2.030	2.069	1.972	2.136	1,992,405	2.0577	-0.93%
2022-06-01	0	2.160	2.110	2.160	2.100	2.230	1,756,000	3,758,780	2.1405	2.088	2.040	2.088	2.030	2.156	1,816,543	2.0692	-1.37%
2022-05-31	0	2.190	2.160	2.200	2.090	2.210	4,158,000	9,065,000	2.1801	2.117	2.088	2.127	2.020	2.136	4,301,359	2.1075	2.82%
2022-05-30	0	2.130	2.130	2.200	2.070	2.170	5,522,000	11,263,780	2.0398	2.059	2.059	2.127	2.001	2.098	5,712,387	1.9718	1.43%
2022-05-27	0	2.100	2.080	2.110	2.060	2.220	2,040,000	4,343,000	2.1289	2.030	2.011	2.040	1.991	2.146	2,110,335	2.0580	-1.41%
2022-05-26	0	2.130	2.100	2.180	2.080	2.190	1,614,000	3,427,180	2.1234	2.059	2.030	2.107	2.011	2.117	1,669,647	2.0526	0.47%
2022-05-25	0	2.120	2.120	2.210	2.050	2.230	4,848,000	10,344,920	2.1339	2.049	2.049	2.136	1.982	2.156	5,015,149	2.0627	-2.75%
2022-05-24	0	2.180	2.180	2.260	2.180	2.420	4,960,000	11,417,620	2.3019	2.107	2.107	2.185	2.107	2.339	5,131,011	2.2252	-12.10%
2022-05-23	0	2.480	2.350	2.480	2.070	2.500	2,364,000	5,314,060	2.2479	2.397	2.272	2.397	2.001	2.417	2,445,506	2.1730	18.10%
2022-05-20	0	2.100	2.080	2.100	1.930	2.100	2,900,000	5,801,780	2.0006	2.030	2.011	2.030	1.866	2.030	2,999,986	1.9339	5.53%
2022-05-19	0	1.990	1.950	1.990	1.930	2.020	2,058,000	4,040,820	1.9635	1.924	1.885	1.924	1.866	1.953	2,128,956	1.8980	0.00%
2022-05-18	0	1.990	1.960	2.000	1.940	2.010	1,862,000	3,675,380	1.9739	1.924	1.895	1.933	1.875	1.943	1,926,198	1.9081	0.51%
2022-05-17	0	1.980	1.980	1.990	1.920	1.990	1,878,000	3,678,860	1.9589	1.914	1.914	1.924	1.856	1.924	1,942,750	1.8936	1.02%
2022-05-16	0	1.960	1.910	1.960	1.920	1.990	1,938,000	3,778,900	1.9499	1.895	1.846	1.895	1.856	1.924	2,004,818	1.8849	1.03%
2022-05-13	0	1.940	1.950	1.980	1.910	1.980	1,884,000	3,677,900	1.9522	1.875	1.885	1.914	1.846	1.914	1,948,956	1.8871	1.04%
2022-05-12	0	1.920	1.910	1.950	1.900	2.000	2,130,000	4,141,740	1.9445	1.856	1.846	1.885	1.837	1.933	2,203,438	1.8797	-2.04%
2022-05-11	0	1.960	1.910	1.960	1.840	1.970	4,506,000	8,704,060	1.9317	1.895	1.846	1.895	1.779	1.904	4,661,358	1.8673	1.03%
2022-05-10	0	1.940	1.890	1.940	1.890	1.950	2,224,000	4,255,100	1.9133	1.875	1.827	1.875	1.827	1.885	2,300,679	1.8495	-1.02%
2022-05-06	0	1.960	1.940	1.960	1.910	2.010	6,048,000	11,745,600	1.9421	1.895	1.875	1.895	1.846	1.943	6,256,523	1.8773	-2.49%
2022-05-05	0	2.010	2.010	2.020	1.930	2.050	1,996,000	3,939,480	1.9737	1.943	1.943	1.953	1.866	1.982	2,064,818	1.9079	-0.99%
2022-05-04	0	2.030	1.960	2.040	1.960	2.040	1,788,000	3,587,380	2.0064	1.962	1.895	1.972	1.895	1.972	1,849,647	1.9395	1.50%
2022-05-03	0	2.000	1.990	2.020	1.920	2.060	1,808,000	3,617,300	2.0007	1.933	1.924	1.953	1.856	1.991	1,870,336	1.9340	-0.50%
2022-04-29	0	2.010	1.940	2.010	1.960	2.060	3,600,000	7,168,180	1.9912	1.943	1.875	1.943	1.895	1.991	3,724,121	1.9248	1.52%
2022-04-28	0	1.980	1.980	2.000	1.950	2.040	2,312,000	4,570,780	1.9770	1.914	1.914	1.933	1.885	1.972	2,391,713	1.9111	-0.50%
2022-04-27	0	1.990	1.960	1.990	1.930	2.000	1,782,000	3,506,260	1.9676	1.924	1.895	1.924	1.866	1.933	1,843,440	1.9020	0.51%
2022-04-26	0	1.980	1.950	1.980	1.890	2.080	2,288,000	4,465,120	1.9515	1.914	1.885	1.914	1.827	2.011	2,366,886	1.8865	-1.98%
2022-04-25	0	2.020	2.000	2.020	1.970	2.090	2,266,000	4,565,580	2.0148	1.953	1.933	1.953	1.904	2.020	2,344,127	1.9477	-1.94%
2022-04-22	0	2.060	1.980	2.060	1.930	2.090	2,208,000	4,384,160	1.9856	1.991	1.914	1.991	1.866	2.020	2,284,127	1.9194	1.48%
2022-04-21	0	2.030	2.030	2.050	1.920	2.110	2,670,000	5,312,540	1.9897	1.962	1.962	1.982	1.856	2.040	2,762,056	1.9234	-0.98%
2022-04-20	0	2.050	2.000	2.040	1.980	2.100	2,142,000	4,346,480	2.0292	1.982	1.933	1.972	1.914	2.030	2,215,852	1.9615	-1.44%
2022-04-19	0	2.080	2.010	2.070	2.020	2.220	2,452,000	5,153,720	2.1018	2.011	1.943	2.001	1.953	2.146	2,536,540	2.0318	0.00%
2022-04-14	0	2.080	2.080	2.100	2.020	2.100	1,850,000	3,807,980	2.0584	2.011	2.011	2.030	1.953	2.030	1,913,784	1.9898	0.97%
2022-04-13	0	2.060	2.060	2.070	2.000	2.070	1,766,000	3,588,680	2.0321	1.991	1.991	2.001	1.933	2.001	1,826,888	1.9644	3.00%
2022-04-12	0	2.000	2.000	2.050	1.950	2.090	2,254,000	4,557,480	2.0220	1.933	1.933	1.982	1.885	2.020	2,331,713	1.9546	-4.31%
2022-04-11	0	2.090	2.050	2.100	2.020	2.140	2,158,000	4,464,030	2.0686	2.020	1.982	2.030	1.953	2.069	2,232,403	1.9997	0.00%
2022-04-08	0	2.090	2.050	2.100	1.900	2.100	2,212,000	4,442,260	2.0083	2.020	1.982	2.030	1.837	2.030	2,288,265	1.9413	6.63%
2022-04-07	0	1.960	1.960	2.000	1.920	2.020	1,962,000	3,830,300	1.9522	1.895	1.895	1.933	1.856	1.953	2,029,646	1.8872	-1.51%
2022-04-06	0	1.990	1.990	2.000	1.860	2.050	2,932,000	5,753,960	1.9625	1.924	1.924	1.933	1.798	1.982	3,033,089	1.8971	-2.45%
2022-04-04	0	2.040	2.040	2.080	1.950	2.150	2,652,000	5,470,820	2.0629	1.972	1.972	2.011	1.885	2.078	2,743,436	1.9941	4.62%
2022-04-01	0	1.950	1.930	1.940	1.800	1.980	1,866,000	3,512,060	1.8821	1.885	1.866	1.875	1.740	1.914	1,930,336	1.8194	5.41%
2022-03-31	0	1.850	1.810	1.850	1.780	1.900	1,770,000	3,253,280	1.8380	1.788	1.750	1.788	1.721	1.837	1,831,026	1.7768	1.09%
2022-03-30	0	1.830	1.800	1.820	1.730	1.830	1,756,000	3,130,080	1.7825	1.769	1.740	1.759	1.672	1.769	1,816,543	1.7231	2.81%
2022-03-29	0	1.780	1.760	1.780	1.720	1.900	2,386,000	4,310,280	1.8065	1.721	1.701	1.721	1.663	1.837	2,468,264	1.7463	6.59%
2022-03-28	0	1.670	1.670	1.740	1.650	1.780	2,024,000	3,439,660	1.6994	1.614	1.614	1.682	1.595	1.721	2,093,783	1.6428	0.00%
2022-03-25	0	1.670	1.620	1.670	1.570	1.700	2,052,000	3,320,040	1.6180	1.614	1.566	1.614	1.518	1.643	2,122,749	1.5640	3.09%
2022-03-24	0	1.620	1.600	1.620	1.550	1.710	2,508,000	4,079,420	1.6266	1.566	1.547	1.566	1.498	1.653	2,594,471	1.5724	-1.82%
2022-03-23	0	1.650	1.650	1.670	1.610	2.390	6,246,000	11,503,960	1.8418	1.595	1.595	1.614	1.556	2.310	6,461,349	1.7804	-13.16%
2022-03-22	0	1.900	1.900	1.930	1.250	1.900	5,996,000	9,723,300	1.6216	1.837	1.837	1.866	1.208	1.837	6,202,730	1.5676	52.00%
2022-03-21	0	1.250	1.250	1.280	1.200	1.340	2,904,000	3,655,220	1.2587	1.208	1.208	1.237	1.160	1.295	3,004,124	1.2167	-1.57%
2022-03-18	0	1.270	1.270	1.300	1.190	1.400	3,260,000	4,170,900	1.2794	1.228	1.228	1.257	1.150	1.353	3,372,398	1.2368	-9.29%
2022-03-17	0	1.400	1.400	1.460	1.230	1.460	3,416,000	4,567,780	1.3372	1.353	1.353	1.411	1.189	1.411	3,533,777	1.2926	9.38%
2022-03-16	0	1.280	1.260	1.280	1.220	1.420	700,000	907,840	1.2969	1.237	1.218	1.237	1.179	1.373	724,135	1.2537	-9.86%
2022-03-15	0	1.420	1.420	1.450	1.240	1.600	5,764,000	7,807,920	1.3546	1.373	1.373	1.402	1.199	1.547	5,962,731	1.3095	-11.25%
2022-03-14	0	1.600	1.600	1.660	1.450	2.290	5,940,000	9,652,740	1.6250	1.547	1.547	1.605	1.402	2.214	6,144,799	1.5709	-33.61%
2022-03-11	0	2.410	2.360	2.700	2.000	2.680	3,108,000	6,722,860	2.1631	2.330	2.281	2.610	1.933	2.591	3,215,158	2.0910	-13.00%
2022-03-10	0	2.770	2.640	2.810	2.600	3.250	3,664,000	10,284,390	2.8069	2.678	2.552	2.716	2.513	3.142	3,790,327	2.7133	-15.29%
2022-03-09	0	3.270	3.260	3.300	3.160	3.520	4,094,000	13,423,280	3.2788	3.161	3.151	3.190	3.055	3.403	4,235,153	3.1695	-6.57%
2022-03-08	0	3.500	3.480	3.500	3.410	3.550	3,498,000	12,154,400	3.4747	3.383	3.364	3.383	3.296	3.432	3,618,604	3.3589	-0.85%
2022-03-07	0	3.530	3.500	3.530	3.480	3.640	3,858,000	13,708,420	3.5532	3.412	3.383	3.412	3.364	3.519	3,991,016	3.4348	-0.56%
2022-03-04	0	3.550	3.520	3.560	3.440	3.570	3,358,000	11,706,600	3.4862	3.432	3.403	3.441	3.325	3.451	3,473,777	3.3700	0.00%
2022-03-03	0	3.550	3.530	3.550	3.450	3.570	3,648,000	12,735,280	3.4910	3.432	3.412	3.432	3.335	3.451	3,773,776	3.3747	0.00%
2022-03-02	0	3.550	3.470	3.550	3.480	3.650	3,708,000	13,144,920	3.5450	3.432	3.354	3.432	3.364	3.528	3,835,844	3.4269	-2.20%
2022-03-01	0	3.630	3.600	3.630	3.470	3.630	4,118,000	14,689,620	3.5672	3.509	3.480	3.509	3.354	3.509	4,259,980	3.4483	3.42%
2022-02-28	0	3.510	3.510	3.570	3.510	3.700	3,800,000	13,750,900	3.6187	3.393	3.393	3.451	3.393	3.577	3,931,016	3.4981	-1.96%
2022-02-25	0	3.580	3.520	3.580	3.510	3.610	3,468,000	12,294,800	3.5452	3.461	3.403	3.461	3.393	3.490	3,587,570	3.4271	-0.56%
2022-02-24	0	3.600	3.540	3.600	3.520	3.680	3,724,000	13,371,080	3.5905	3.480	3.422	3.480	3.403	3.557	3,852,396	3.4708	-0.83%
2022-02-23	0	3.630	3.600	3.630	3.600	3.790	4,498,000	16,584,900	3.6872	3.509	3.480	3.509	3.480	3.664	4,653,082	3.5643	-2.68%
2022-02-22	0	3.730	3.710	3.730	3.620	3.760	4,690,000	17,314,780	3.6919	3.606	3.586	3.606	3.499	3.635	4,851,702	3.5688	2.19%
2022-02-21	0	3.650	3.570	3.650	3.510	3.650	4,116,000	14,718,280	3.5759	3.528	3.451	3.528	3.393	3.528	4,257,911	3.4567	1.11%
2022-02-18	0	3.610	3.610	3.620	3.430	3.620	4,798,000	17,178,360	3.5803	3.490	3.490	3.499	3.316	3.499	4,963,425	3.4610	4.34%
2022-02-17	0	3.460	3.460	3.510	3.440	3.710	4,710,000	16,725,560	3.5511	3.345	3.345	3.393	3.325	3.586	4,872,391	3.4327	-3.62%
2022-02-16	0	3.590	3.570	3.590	3.390	3.600	4,866,000	16,996,760	3.4930	3.470	3.451	3.470	3.277	3.480	5,033,770	3.3765	6.21%
2022-02-15	0	3.380	3.370	3.420	3.340	3.450	3,646,000	12,392,740	3.3990	3.267	3.258	3.306	3.229	3.335	3,771,707	3.2857	0.00%
2022-02-14	0	3.380	3.380	3.430	3.380	3.450	3,440,000	11,736,520	3.4118	3.267	3.267	3.316	3.267	3.335	3,558,604	3.2981	0.90%
2022-02-11	0	3.350	3.350	3.380	3.350	3.450	3,454,000	11,685,240	3.3831	3.238	3.238	3.267	3.238	3.335	3,573,087	3.2703	-2.62%
2022-02-10	0	3.440	3.440	3.450	3.340	3.480	3,800,000	13,001,860	3.4215	3.325	3.325	3.335	3.229	3.364	3,931,016	3.3075	2.99%
2022-02-09	0	3.340	3.340	3.360	3.150	3.470	4,112,000	13,713,140	3.3349	3.229	3.229	3.248	3.045	3.354	4,253,773	3.2238	0.91%
2022-02-08	0	3.310	3.270	3.310	3.270	3.600	3,740,000	12,610,600	3.3718	3.200	3.161	3.200	3.161	3.480	3,868,948	3.2594	-4.89%
2022-02-07	0	3.480	3.470	3.480	3.160	3.520	5,530,000	18,571,480	3.3583	3.364	3.354	3.364	3.055	3.403	5,720,663	3.2464	10.83%
2022-02-04	0	3.140	3.130	3.200	3.140	3.280	3,294,000	10,508,280	3.1901	3.035	3.026	3.093	3.035	3.171	3,407,570	3.0838	-0.63%
2022-01-31	0	3.160	3.170	3.210	3.070	3.220	812,000	2,540,180	3.1283	3.055	3.064	3.103	2.968	3.113	839,996	3.0240	-0.63%
2022-01-28	0	3.180	3.180	3.220	3.070	3.230	1,254,000	3,951,340	3.1510	3.074	3.074	3.113	2.968	3.122	1,297,235	3.0460	3.25%
2022-01-27	0	3.080	3.080	3.090	3.080	3.380	1,762,000	5,531,420	3.1393	2.977	2.977	2.987	2.977	3.267	1,822,750	3.0347	-7.78%
2022-01-26	0	3.340	3.310	3.340	3.300	3.390	1,326,000	4,433,380	3.3434	3.229	3.200	3.229	3.190	3.277	1,371,718	3.2320	-0.60%
2022-01-25	0	3.360	3.330	3.350	3.330	3.450	1,580,000	5,318,260	3.3660	3.248	3.219	3.238	3.219	3.335	1,634,475	3.2538	-2.04%
2022-01-24	0	3.430	3.390	3.430	3.350	3.430	1,206,000	4,087,100	3.3890	3.316	3.277	3.316	3.238	3.316	1,247,580	3.2760	1.18%
2022-01-21	0	3.390	3.370	3.450	3.370	3.470	1,378,000	4,717,440	3.4234	3.277	3.258	3.335	3.258	3.354	1,425,511	3.3093	-1.74%
2022-01-20	0	3.450	3.390	3.450	3.380	3.450	1,306,000	4,450,340	3.4076	3.335	3.277	3.335	3.267	3.335	1,351,028	3.2940	1.47%
2022-01-19	0	3.400	3.400	3.450	3.390	3.470	1,198,000	4,106,360	3.4277	3.287	3.287	3.335	3.277	3.354	1,239,305	3.3134	-1.16%
2022-01-18	0	3.440	3.400	3.440	3.380	3.440	1,314,000	4,480,540	3.4098	3.325	3.287	3.325	3.267	3.325	1,359,304	3.2962	0.88%
2022-01-17	0	3.410	3.390	3.410	3.320	3.410	1,282,000	4,321,900	3.3712	3.296	3.277	3.296	3.209	3.296	1,326,201	3.2589	3.02%
2022-01-14	0	3.310	3.310	3.330	3.280	3.410	1,884,000	6,332,280	3.3611	3.200	3.200	3.219	3.171	3.296	1,948,956	3.2491	-2.65%
2022-01-13	0	3.400	3.350	3.400	3.320	3.400	1,994,000	6,702,300	3.3612	3.287	3.238	3.287	3.209	3.287	2,062,749	3.2492	3.03%
2022-01-12	0	3.300	3.290	3.300	3.200	3.310	1,534,000	5,036,600	3.2833	3.190	3.180	3.190	3.093	3.200	1,586,889	3.1739	1.85%
2022-01-11	0	3.240	3.230	3.240	3.230	3.500	2,426,000	8,149,720	3.3593	3.132	3.122	3.132	3.122	3.383	2,509,644	3.2474	-4.71%
2022-01-10	0	3.400	3.350	3.400	3.180	3.400	1,454,000	4,763,060	3.2758	3.287	3.238	3.287	3.074	3.287	1,504,131	3.1667	5.26%
2022-01-07	0	3.230	3.170	3.230	3.140	3.230	1,534,000	4,877,720	3.1797	3.122	3.064	3.122	3.035	3.122	1,586,889	3.0738	2.54%
2022-01-06	0	3.150	3.120	3.150	3.080	3.150	1,290,000	4,043,960	3.1349	3.045	3.016	3.045	2.977	3.045	1,334,477	3.0304	0.96%
2022-01-05	0	3.120	3.120	3.160	3.100	3.170	1,124,000	3,518,200	3.1301	3.016	3.016	3.055	2.997	3.064	1,162,753	3.0257	0.00%
2022-01-04	0	3.120	3.110	3.120	3.060	3.140	1,326,000	4,139,520	3.1218	3.016	3.006	3.016	2.958	3.035	1,371,718	3.0178	-0.64%
2022-01-03	0	3.140	3.110	3.140	3.110	3.170	1,389,700	4,348,056	3.1288	3.035	3.006	3.035	3.006	3.064	1,437,614	3.0245	-0.63%
2021-12-31	0	3.160	3.150	3.160	3.010	3.160	3,290,522	10,206,571	3.1018	3.055	3.045	3.055	2.910	3.055	3,403,973	2.9984	4.29%
2021-12-30	0	3.030	3.010	3.040	2.920	3.040	1,610,000	4,793,840	2.9775	2.929	2.910	2.939	2.823	2.939	1,665,510	2.8783	2.36%
2021-12-29	0	2.960	2.960	2.980	2.890	2.970	1,482,000	4,355,140	2.9387	2.861	2.861	2.881	2.794	2.871	1,533,096	2.8407	2.42%
2021-12-28	0	2.890	2.880	2.890	2.770	2.890	1,748,000	4,962,320	2.8389	2.794	2.784	2.794	2.678	2.794	1,808,267	2.7442	3.96%
2021-12-24	0	2.780	2.770	2.780	2.750	2.800	938,000	2,601,400	2.7733	2.687	2.678	2.687	2.658	2.707	970,340	2.6809	0.36%
2021-12-23	0	2.770	2.750	2.770	2.690	2.770	1,790,000	4,885,700	2.7294	2.678	2.658	2.678	2.600	2.678	1,851,716	2.6385	1.09%
2021-12-22	0	2.740	2.690	2.740	2.650	2.740	1,896,000	5,093,560	2.6865	2.649	2.600	2.649	2.562	2.649	1,961,370	2.5969	0.00%
2021-12-21	0	2.740	2.730	2.740	2.680	2.750	1,418,000	3,861,580	2.7233	2.649	2.639	2.649	2.591	2.658	1,466,890	2.6325	1.86%
2021-12-20	0	2.690	2.680	2.690	2.670	2.720	1,492,000	4,025,940	2.6984	2.600	2.591	2.600	2.581	2.629	1,543,441	2.6084	-0.37%
2021-12-17	0	2.700	2.700	2.720	2.670	2.740	1,360,000	3,678,640	2.7049	2.610	2.610	2.629	2.581	2.649	1,406,890	2.6147	0.00%
2021-12-16	0	2.700	2.680	2.700	2.640	2.700	1,938,000	5,165,420	2.6653	2.610	2.591	2.610	2.552	2.610	2,004,818	2.5765	1.89%
2021-12-15	0	2.650	2.630	2.650	2.560	2.700	1,976,000	5,169,680	2.6162	2.562	2.542	2.562	2.475	2.610	2,044,128	2.5290	3.11%
2021-12-14	0	2.570	2.570	2.610	2.570	2.640	1,938,000	5,050,200	2.6059	2.484	2.484	2.523	2.484	2.552	2,004,818	2.5190	-1.15%
2021-12-13	0	2.600	2.570	2.600	2.550	2.610	2,166,000	5,594,280	2.5828	2.513	2.484	2.513	2.465	2.523	2,240,679	2.4967	1.56%
2021-12-10	0	2.560	2.550	2.560	2.510	2.570	2,142,000	5,418,160	2.5295	2.475	2.465	2.475	2.426	2.484	2,215,852	2.4452	-0.39%
2021-12-09	0	2.570	2.530	2.570	2.450	2.580	3,816,000	9,669,520	2.5339	2.484	2.446	2.484	2.368	2.494	3,947,568	2.4495	5.76%
2021-12-08	0	2.430	2.420	2.440	2.360	2.440	3,262,000	7,851,660	2.4070	2.349	2.339	2.359	2.281	2.359	3,374,467	2.3268	2.10%
2021-12-07	0	2.380	2.360	2.390	2.340	2.380	1,582,000	3,734,580	2.3607	2.301	2.281	2.310	2.262	2.301	1,636,544	2.2820	0.42%
2021-12-06	0	2.370	2.360	2.380	2.360	2.390	1,486,000	3,526,500	2.3731	2.291	2.281	2.301	2.281	2.310	1,537,234	2.2941	0.00%
2021-12-03	0	2.370	2.370	2.400	2.370	2.420	1,842,000	4,410,820	2.3946	2.291	2.291	2.320	2.291	2.339	1,905,508	2.3148	-1.66%
2021-12-02	0	2.410	2.380	2.410	2.360	2.420	1,826,000	4,350,270	2.3824	2.330	2.301	2.330	2.281	2.339	1,888,957	2.3030	1.26%
2021-12-01	0	2.380	2.370	2.400	2.370	2.410	2,270,000	5,428,580	2.3914	2.301	2.291	2.320	2.291	2.330	2,348,265	2.3117	0.42%
2021-11-30	0	2.370	2.330	2.380	2.340	2.400	1,672,000	3,959,840	2.3683	2.291	2.252	2.301	2.262	2.320	1,729,647	2.2894	-1.25%
2021-11-29	0	2.400	2.360	2.410	2.360	2.420	2,442,000	5,808,040	2.3784	2.320	2.281	2.330	2.281	2.339	2,526,195	2.2991	0.00%
2021-11-26	0	2.400	2.380	2.400	2.200	2.410	4,312,000	10,131,920	2.3497	2.320	2.301	2.320	2.127	2.330	4,460,669	2.2714	9.09%
2021-11-25	0	2.200	2.190	2.200	2.100	2.200	2,642,000	5,738,620	2.1721	2.127	2.117	2.127	2.030	2.127	2,733,091	2.0997	4.76%
2021-11-24	0	2.100	2.100	2.130	2.070	2.130	2,972,000	6,263,520	2.1075	2.030	2.030	2.059	2.001	2.059	3,074,469	2.0373	1.94%
2021-11-23	0	2.060	2.020	2.060	1.900	2.070	4,778,000	9,471,320	1.9823	1.991	1.953	1.991	1.837	2.001	4,942,736	1.9162	5.64%
2021-11-22	0	1.950	1.940	1.960	1.900	2.020	16,551,478	30,622,220	1.8501	1.885	1.875	1.895	1.837	1.953	17,122,139	1.7885	1.04%
2021-11-19	0	1.930	1.920	1.950	1.880	1.990	4,888,000	9,384,520	1.9199	1.866	1.856	1.885	1.817	1.924	5,056,528	1.8559	0.00%
2021-11-18	0	1.930	1.900	1.940	1.900	1.960	4,392,000	8,397,960	1.9121	1.866	1.837	1.875	1.837	1.895	4,543,427	1.8484	-0.52%
2021-11-17	0	1.940	1.950	1.970	1.890	1.980	4,548,000	8,667,260	1.9057	1.875	1.885	1.904	1.827	1.914	4,704,806	1.8422	2.65%
2021-11-16	0	1.890	1.860	1.890	1.850	1.930	4,784,000	9,070,980	1.8961	1.827	1.798	1.827	1.788	1.866	4,948,943	1.8329	-1.05%
2021-11-15	0	1.910	1.890	1.920	1.890	1.950	3,208,000	6,136,640	1.9129	1.846	1.827	1.856	1.827	1.885	3,318,605	1.8492	2.14%
2021-11-12	0	1.870	1.860	1.880	1.850	1.910	2,480,000	4,652,520	1.8760	1.808	1.798	1.817	1.788	1.846	2,565,505	1.8135	-1.58%
2021-11-11	0	1.900	1.890	1.910	1.890	1.940	2,522,000	4,815,420	1.9094	1.837	1.827	1.846	1.827	1.875	2,608,953	1.8457	-1.04%
2021-11-10	0	1.920	1.900	1.930	1.890	1.950	3,098,000	5,908,720	1.9073	1.856	1.837	1.866	1.827	1.885	3,204,813	1.8437	1.05%
2021-11-09	0	1.900	1.860	1.900	1.870	1.940	1,910,000	3,606,320	1.8881	1.837	1.798	1.837	1.808	1.875	1,975,853	1.8252	0.53%
2021-11-08	0	1.890	1.880	1.910	1.850	1.920	2,570,000	4,846,500	1.8858	1.827	1.817	1.846	1.788	1.856	2,658,608	1.8229	1.07%
2021-11-05	0	1.870	1.860	1.900	1.870	1.920	1,594,000	3,029,660	1.9007	1.808	1.798	1.837	1.808	1.856	1,648,958	1.8373	-2.09%
2021-11-04	0	1.910	1.890	1.920	1.890	1.930	2,784,000	5,308,780	1.9069	1.846	1.827	1.856	1.827	1.866	2,879,987	1.8433	1.06%
2021-11-03	0	1.890	1.890	1.920	1.880	1.960	2,482,000	4,766,920	1.9206	1.827	1.827	1.856	1.817	1.895	2,567,574	1.8566	-0.53%
2021-11-02	0	1.900	1.890	1.920	1.890	1.940	3,114,000	5,940,500	1.9077	1.837	1.827	1.856	1.827	1.875	3,221,364	1.8441	-1.04%
2021-11-01	0	1.920	1.900	1.930	1.900	1.970	2,510,000	4,807,980	1.9155	1.856	1.837	1.866	1.837	1.904	2,596,540	1.8517	-0.52%
2021-10-29	0	1.930	1.920	1.930	1.890	1.950	3,020,000	5,788,280	1.9166	1.866	1.856	1.866	1.827	1.885	3,124,123	1.8528	1.58%
2021-10-28	0	1.900	1.900	1.910	1.890	1.940	2,316,000	4,437,280	1.9159	1.837	1.837	1.846	1.827	1.875	2,395,851	1.8521	-2.06%
2021-10-27	0	1.940	1.910	1.940	1.920	1.960	3,124,000	6,040,940	1.9337	1.875	1.846	1.875	1.856	1.895	3,231,709	1.8693	0.00%
2021-10-26	0	1.940	1.930	1.980	1.920	2.000	2,544,000	5,005,040	1.9674	1.875	1.866	1.914	1.856	1.933	2,631,712	1.9018	-1.52%
2021-10-25	0	1.970	1.940	1.980	1.900	1.980	3,056,000	5,897,800	1.9299	1.904	1.875	1.914	1.837	1.914	3,161,365	1.8656	0.00%
2021-10-22	0	1.970	1.940	1.970	1.940	1.990	2,340,000	4,569,020	1.9526	1.904	1.875	1.904	1.875	1.924	2,420,678	1.8875	0.51%
2021-10-21	0	1.960	1.930	1.960	1.930	1.970	2,592,000	5,059,460	1.9520	1.895	1.866	1.895	1.866	1.904	2,681,367	1.8869	0.00%
2021-10-20	0	1.960	1.930	1.970	1.930	2.000	23,460,000	42,698,267	1.8200	1.895	1.866	1.904	1.866	1.933	24,268,853	1.7594	0.51%
2021-10-19	0	1.950	1.930	1.950	1.900	1.980	2,394,000	4,664,460	1.9484	1.885	1.866	1.885	1.837	1.914	2,476,540	1.8835	0.52%
2021-10-18	0	1.940	1.930	1.940	1.940	1.990	2,720,000	5,326,060	1.9581	1.875	1.866	1.875	1.875	1.924	2,813,780	1.8928	-0.51%
2021-10-15	0	1.950	1.920	1.960	1.910	1.970	3,106,000	6,046,380	1.9467	1.885	1.856	1.895	1.846	1.904	3,213,089	1.8818	2.09%
2021-10-12	0	1.910	1.910	1.950	1.870	1.950	2,808,000	5,357,080	1.9078	1.846	1.846	1.885	1.808	1.885	2,904,814	1.8442	2.14%
2021-10-11	0	1.870	1.870	1.900	1.860	1.910	2,422,000	4,557,080	1.8815	1.808	1.808	1.837	1.798	1.846	2,505,506	1.8188	-0.53%
2021-10-08	0	1.880	1.880	1.910	1.880	1.940	24,610,000	44,568,280	1.8110	1.817	1.817	1.846	1.817	1.875	25,458,503	1.7506	-2.59%
2021-10-07	0	1.930	1.920	1.930	1.920	1.970	2,398,000	4,664,420	1.9451	1.866	1.856	1.866	1.856	1.904	2,480,678	1.8803	-2.03%
2021-10-06	0	1.970	1.940	1.980	1.930	1.970	2,656,000	5,175,120	1.9485	1.904	1.875	1.914	1.866	1.904	2,747,573	1.8835	-0.51%
2021-10-05	0	1.980	1.960	1.980	1.930	2.000	3,130,000	6,111,180	1.9525	1.914	1.895	1.914	1.866	1.933	3,237,916	1.8874	1.02%
2021-10-04	0	1.960	1.960	2.000	1.930	2.000	2,362,000	4,634,300	1.9620	1.895	1.895	1.933	1.866	1.933	2,443,437	1.8966	-0.51%
2021-09-30	0	1.970	1.940	1.970	1.940	2.000	2,626,000	5,153,980	1.9627	1.904	1.875	1.904	1.875	1.933	2,716,539	1.8973	0.00%
2021-09-29	0	1.970	1.940	1.970	1.920	2.020	3,022,000	5,920,260	1.9591	1.904	1.875	1.904	1.856	1.953	3,126,192	1.8938	-1.99%
2021-09-28	0	2.010	1.970	2.010	1.950	2.010	2,068,000	4,073,700	1.9699	1.943	1.904	1.943	1.885	1.943	2,139,300	1.9042	0.50%
2021-09-27	0	2.000	1.960	2.000	1.930	2.010	2,832,000	5,557,820	1.9625	1.933	1.895	1.933	1.866	1.943	2,929,642	1.8971	2.04%
2021-09-24	0	1.960	1.950	1.980	1.950	2.040	12,652,000	23,041,860	1.8212	1.895	1.885	1.914	1.885	1.972	13,088,215	1.7605	-1.01%
2021-09-23	0	1.980	1.930	1.980	1.950	2.060	3,098,000	6,116,660	1.9744	1.914	1.866	1.914	1.885	1.991	3,204,813	1.9086	0.00%
2021-09-21	0	1.980	1.970	1.990	1.900	2.130	2,732,000	5,353,960	1.9597	1.914	1.904	1.924	1.837	2.059	2,826,194	1.8944	2.06%
2021-09-20	0	1.940	1.940	1.970	1.920	1.980	2,434,000	4,749,860	1.9515	1.875	1.875	1.904	1.856	1.914	2,517,919	1.8864	-2.02%
2021-09-17	0	1.980	1.960	1.980	1.940	2.030	2,052,000	4,078,720	1.9877	1.914	1.895	1.914	1.875	1.962	2,122,749	1.9214	2.06%
2021-09-16	0	1.940	1.930	1.980	1.940	2.030	2,856,000	5,652,540	1.9792	1.875	1.866	1.914	1.875	1.962	2,954,469	1.9132	0.00%
2021-09-15	0	1.940	1.950	1.980	1.940	2.010	2,920,000	5,761,280	1.9730	1.875	1.885	1.914	1.875	1.943	3,020,676	1.9073	-0.51%
2021-09-14	0	1.950	1.950	1.970	1.950	2.020	2,640,000	5,235,200	1.9830	1.885	1.885	1.904	1.885	1.953	2,731,022	1.9169	-1.02%
2021-09-13	0	1.970	1.970	2.010	1.940	2.080	2,876,000	5,797,400	2.0158	1.904	1.904	1.943	1.875	2.011	2,975,159	1.9486	1.55%
2021-09-10	0	1.940	1.930	1.950	1.890	1.950	2,926,000	5,648,560	1.9305	1.875	1.866	1.885	1.827	1.885	3,026,883	1.8661	1.57%
2021-09-09	0	1.910	1.910	1.960	1.890	1.970	2,720,000	5,208,500	1.9149	1.846	1.846	1.895	1.827	1.904	2,813,780	1.8511	-0.52%
2021-09-08	0	1.920	1.900	1.920	1.870	1.960	2,924,000	5,622,380	1.9228	1.856	1.837	1.856	1.808	1.895	3,024,814	1.8588	-0.52%
2021-09-07	0	1.930	1.890	1.920	1.910	1.990	2,764,000	5,448,320	1.9712	1.866	1.827	1.856	1.846	1.924	2,859,297	1.9055	-2.53%
2021-09-06	0	1.980	1.960	1.990	1.960	2.020	3,032,000	6,025,160	1.9872	1.914	1.895	1.924	1.895	1.953	3,136,537	1.9210	0.51%
2021-09-03	0	1.970	1.970	2.000	1.940	2.080	2,604,000	5,184,720	1.9911	1.904	1.904	1.933	1.875	2.011	2,693,781	1.9247	-1.99%
2021-09-02	0	2.010	1.990	2.040	1.960	2.040	2,906,000	5,772,480	1.9864	1.943	1.924	1.972	1.895	1.972	3,006,193	1.9202	1.01%
2021-09-01	0	1.990	1.950	1.990	1.860	2.020	2,744,000	5,370,640	1.9572	1.924	1.885	1.924	1.798	1.953	2,838,608	1.8920	-0.50%
2021-08-31	0	2.000	2.000	2.030	1.980	2.110	2,818,000	5,705,280	2.0246	1.933	1.933	1.962	1.914	2.040	2,915,159	1.9571	-3.85%
2021-08-30	0	2.080	2.030	2.080	2.000	2.130	2,764,000	5,641,380	2.0410	2.011	1.962	2.011	1.933	2.059	2,859,297	1.9730	0.97%
2021-08-27	0	2.060	2.060	2.100	2.040	2.180	2,448,000	5,118,860	2.0910	1.991	1.991	2.030	1.972	2.107	2,532,402	2.0213	-0.48%
2021-08-26	0	2.070	2.020	2.080	2.030	2.140	2,540,000	5,276,340	2.0773	2.001	1.953	2.011	1.962	2.069	2,627,574	2.0081	-0.48%
2021-08-25	0	2.080	2.050	2.080	2.030	2.160	3,236,000	6,751,600	2.0864	2.011	1.982	2.011	1.962	2.088	3,347,571	2.0169	-1.42%
2021-08-24	0	2.110	2.060	2.110	1.970	2.230	3,762,000	7,964,080	2.1170	2.040	1.991	2.040	1.904	2.156	3,891,706	2.0464	-2.31%
2021-08-23	0	2.160	2.160	2.210	2.070	2.280	3,758,000	8,272,960	2.2014	2.088	2.088	2.136	2.001	2.204	3,887,568	2.1281	4.85%
2021-08-20	0	2.060	2.060	2.100	2.050	2.250	4,258,000	9,131,480	2.1445	1.991	1.991	2.030	1.982	2.175	4,404,807	2.0731	2.49%
2021-08-19	0	2.010	2.010	2.020	2.000	2.330	4,394,000	9,400,080	2.1393	1.943	1.943	1.953	1.933	2.252	4,545,496	2.0680	2.03%
2021-08-18	0	1.970	1.970	2.080	1.900	2.430	3,990,000	8,899,840	2.2305	1.904	1.904	2.011	1.837	2.349	4,127,567	2.1562	3.68%
2021-08-17	0	1.900	1.890	1.900	1.850	2.500	3,232,000	6,644,760	2.0559	1.837	1.827	1.837	1.788	2.417	3,343,433	1.9874	2.15%
2021-08-16	0	1.860	1.860	1.900	1.700	1.880	3,132,000	5,606,500	1.7901	1.798	1.798	1.837	1.643	1.817	3,239,985	1.7304	8.77%
2021-08-13	0	1.710	1.700	1.750	1.710	1.750	3,142,000	5,409,680	1.7217	1.653	1.643	1.692	1.653	1.692	3,250,330	1.6643	-1.16%
2021-08-12	0	1.730	1.730	1.800	1.710	1.780	2,916,000	5,094,600	1.7471	1.672	1.672	1.740	1.653	1.721	3,016,538	1.6889	0.00%
2021-08-11	0	1.730	1.680	1.750	1.680	1.740	3,632,000	6,252,500	1.7215	1.672	1.624	1.692	1.624	1.682	3,757,224	1.6641	0.58%
2021-08-10	0	1.720	1.690	1.730	1.660	1.730	3,250,000	5,537,180	1.7037	1.663	1.634	1.672	1.605	1.672	3,362,053	1.6470	1.18%
2021-08-09	0	1.700	1.660	1.700	1.640	1.700	3,062,000	5,150,800	1.6822	1.643	1.605	1.643	1.585	1.643	3,167,572	1.6261	3.03%
2021-08-06	0	1.650	1.610	1.670	1.620	1.680	3,494,000	5,820,820	1.6659	1.595	1.556	1.614	1.566	1.624	3,614,466	1.6104	0.00%
2021-08-05	0	1.650	1.620	1.690	1.630	1.670	1,838,000	3,038,400	1.6531	1.595	1.566	1.634	1.576	1.614	1,901,371	1.5980	0.00%
2021-08-04	0	1.650	1.640	1.690	1.650	1.740	2,906,000	4,951,560	1.7039	1.595	1.585	1.634	1.595	1.682	3,006,193	1.6471	-2.37%
2021-08-03	0	1.690	1.630	1.700	1.630	1.740	2,402,000	4,091,180	1.7032	1.634	1.576	1.643	1.576	1.682	2,484,816	1.6465	-1.74%
2021-08-02	0	1.720	1.660	1.720	1.670	1.730	2,042,000	3,517,780	1.7227	1.663	1.605	1.663	1.614	1.672	2,112,404	1.6653	1.78%
2021-07-30	0	1.690	1.650	1.720	1.680	1.700	1,812,000	3,057,380	1.6873	1.634	1.595	1.663	1.624	1.643	1,874,474	1.6311	0.00%
2021-07-29	0	1.690	1.660	1.700	1.670	1.730	2,964,000	5,048,100	1.7031	1.634	1.605	1.643	1.614	1.672	3,066,193	1.6464	1.20%
2021-07-28	0	1.670	1.650	1.680	1.660	1.730	2,388,000	4,049,900	1.6959	1.614	1.595	1.624	1.605	1.672	2,470,333	1.6394	-1.18%
2021-07-27	0	1.690	1.670	1.700	1.660	1.790	1,746,000	3,019,900	1.7296	1.634	1.614	1.643	1.605	1.730	1,806,199	1.6720	2.42%
2021-07-26	0	1.650	1.630	1.680	1.570	1.650	886,000	1,428,880	1.6127	1.595	1.576	1.624	1.518	1.595	916,547	1.5590	2.48%
2021-07-23	0	1.610	1.590	1.640	1.600	1.650	746,000	1,202,780	1.6123	1.556	1.537	1.585	1.547	1.595	771,721	1.5586	-0.62%
2021-07-22	0	1.620	1.580	1.620	1.600	1.620	920,000	1,477,380	1.6058	1.566	1.527	1.566	1.547	1.566	951,720	1.5523	1.25%
2021-07-21	0	1.600	1.560	1.610	1.550	1.610	868,000	1,382,180	1.5924	1.547	1.508	1.556	1.498	1.556	897,927	1.5393	0.00%
2021-07-20	0	1.600	1.570	1.610	1.590	1.650	724,000	1,172,120	1.6190	1.547	1.518	1.556	1.537	1.595	748,962	1.5650	-1.84%
2021-07-19	0	1.630	1.590	1.640	1.620	1.670	746,000	1,224,760	1.6418	1.576	1.537	1.585	1.566	1.614	771,721	1.5871	-1.81%
2021-07-16	0	1.660	1.660	1.690	1.630	1.740	638,000	1,074,920	1.6848	1.605	1.605	1.634	1.576	1.682	659,997	1.6287	-3.49%
2021-07-15	0	1.720	1.700	1.720	1.710	1.800	682,000	1,206,640	1.7693	1.663	1.643	1.663	1.653	1.740	705,514	1.7103	-2.82%
2021-07-14	0	1.770	1.730	1.780	1.730	1.850	748,000	1,340,140	1.7916	1.711	1.672	1.721	1.672	1.788	773,790	1.7319	-1.12%
2021-07-13	0	1.790	1.760	1.800	1.780	1.880	558,000	1,008,720	1.8077	1.730	1.701	1.740	1.721	1.817	577,239	1.7475	0.00%
2021-07-12	0	1.790	1.770	1.800	1.780	1.930	450,000	826,940	1.8376	1.730	1.711	1.740	1.721	1.866	465,515	1.7764	-5.29%
2021-07-09	0	1.890	1.500	1.890	1.900	1.950	22,000	42,100	1.9136	1.827	1.450	1.827	1.837	1.885	22,759	1.8499	-0.53%
2021-07-08	0	1.900	-	1.900	1.900	2.000	78,000	151,100	1.9372	1.837	-	1.837	1.837	1.933	80,689	1.8726	0.00%
2021-07-07	0	1.900	-	1.900	-	-	0	0	-	1.837	-	1.837	-	-	0	-	0.00%
2021-07-06	0	1.900	1.800	1.900	1.920	1.920	8,000	15,360	1.9200	1.837	1.740	1.837	1.856	1.856	8,276	1.8560	1.60%
2021-07-05	0	1.870	1.800	1.870	1.870	1.870	30,000	56,100	1.8700	1.808	1.740	1.808	1.808	1.808	31,034	1.8077	1.08%
2021-07-02	0	1.850	1.850	1.900	1.800	1.900	28,000	51,700	1.8464	1.788	1.788	1.837	1.740	1.837	28,965	1.7849	0.00%
2021-06-30	0	1.850	1.820	1.900	-	-	20,000	37,200	1.8600	1.788	1.759	1.837	-	-	20,690	1.7980	0.00%
2021-06-29	0	1.850	1.800	1.890	1.850	1.990	42,000	78,880	1.8781	1.788	1.740	1.827	1.788	1.924	43,448	1.8155	-6.57%
2021-06-28	0	1.980	1.890	2.000	1.980	1.980	2,000	3,960	1.9800	1.914	1.827	1.933	1.914	1.914	2,069	1.9140	2.06%
2021-06-25	0	1.940	1.800	1.930	1.940	1.940	2,000	3,880	1.9400	1.875	1.740	1.866	1.875	1.875	2,069	1.8753	7.78%
2021-06-24	0	1.800	1.800	2.000	1.800	1.910	28,000	52,260	1.8664	1.740	1.740	1.933	1.740	1.846	28,965	1.8042	-3.23%
2021-06-23	0	1.860	1.700	1.860	1.860	1.860	12,000	22,420	1.8683	1.798	1.643	1.798	1.798	1.798	12,414	1.8061	-4.62%
2021-06-22	0	1.950	1.850	1.950	-	-	0	0	-	1.885	1.788	1.885	-	-	0	-	0.00%
2021-06-21	0	1.950	1.850	1.950	1.950	1.950	34,000	66,300	1.9500	1.885	1.788	1.885	1.885	1.885	35,172	1.8850	2.63%
2021-06-18	0	1.900	1.710	1.900	-	-	0	0	-	1.837	1.653	1.837	-	-	0	-	0.00%
2021-06-17	0	1.900	-	1.900	-	-	0	0	-	1.837	-	1.837	-	-	0	-	0.00%
2021-06-16	0	1.900	1.850	1.990	-	-	0	0	-	1.837	1.788	1.924	-	-	0	-	0.00%
2021-06-15	0	1.900	1.700	1.900	1.900	1.900	10,000	19,000	1.9000	1.837	1.643	1.837	1.837	1.837	10,345	1.8367	2.70%
2021-06-11	0	1.850	1.850	1.890	1.850	1.900	6,000	11,300	1.8833	1.788	1.788	1.827	1.788	1.837	6,207	1.8206	0.00%
2021-06-10	0	1.850	1.520	1.850	1.850	1.850	2,000	3,700	1.8500	1.788	1.469	1.788	1.788	1.788	2,069	1.7883	14.91%
2021-06-09	0	1.610	1.690	1.750	1.610	1.820	94,000	162,960	1.7336	1.556	1.634	1.692	1.556	1.759	97,241	1.6758	-10.56%
2021-06-08	0	1.800	1.750	1.890	1.800	1.800	34,000	61,200	1.8000	1.740	1.692	1.827	1.740	1.740	35,172	1.7400	0.00%
2021-06-07	0	1.800	1.800	1.900	1.800	1.900	46,000	85,560	1.8600	1.740	1.740	1.837	1.740	1.837	47,586	1.7980	-2.70%
2021-06-04	0	1.850	1.820	1.850	1.800	1.850	46,000	83,000	1.8043	1.788	1.759	1.788	1.740	1.788	47,586	1.7442	-6.57%
2021-06-03	0	1.980	1.860	1.980	-	-	0	0	-	1.914	1.798	1.914	-	-	0	-	-0.50%
2021-06-02	0	1.990	1.860	1.990	1.990	1.990	14,000	27,860	1.9900	1.924	1.798	1.924	1.924	1.924	14,483	1.9237	2.58%
2021-06-01	0	1.940	1.880	1.950	1.880	2.030	36,000	68,500	1.9028	1.875	1.817	1.885	1.817	1.962	37,241	1.8394	-3.00%
2021-05-31	0	2.000	1.990	2.000	1.800	2.000	436,000	826,220	1.8950	1.933	1.924	1.933	1.740	1.933	451,032	1.8318	14.29%
2021-05-28	0	1.750	1.830	1.890	1.750	1.900	324,000	597,440	1.8440	1.692	1.769	1.827	1.692	1.837	335,171	1.7825	0.00%
2021-05-27	0	1.750	1.700	1.750	1.690	1.800	252,000	435,180	1.7269	1.692	1.643	1.692	1.634	1.740	260,688	1.6693	3.55%
2021-05-26	0	1.690	1.600	1.690	1.690	1.700	14,000	23,760	1.6971	1.634	1.547	1.634	1.634	1.643	14,483	1.6406	0.00%
2021-05-25	0	1.690	1.560	1.690	1.500	1.700	208,000	337,160	1.6210	1.634	1.508	1.634	1.450	1.643	215,171	1.5669	12.67%
2021-05-24	0	1.500	1.420	1.500	1.420	1.500	12,000	17,680	1.4733	1.450	1.373	1.450	1.373	1.450	12,414	1.4242	-3.85%
2021-05-21	0	1.560	1.410	1.560	-	-	0	0	-	1.508	1.363	1.508	-	-	0	-	0.00%
2021-05-20	0	1.560	1.500	1.570	1.520	1.580	152,000	234,360	1.5418	1.508	1.450	1.518	1.469	1.527	157,241	1.4905	0.65%
2021-05-18	0	1.550	1.400	1.640	1.450	1.550	212,000	317,300	1.4967	1.498	1.353	1.585	1.402	1.498	219,309	1.4468	4.03%
2021-05-17	0	1.490	1.400	1.490	1.380	1.490	258,000	368,800	1.4295	1.440	1.353	1.440	1.334	1.440	266,895	1.3818	6.43%
2021-05-14	0	1.400	1.380	1.400	1.380	1.400	90,000	125,540	1.3949	1.353	1.334	1.353	1.334	1.353	93,103	1.3484	1.45%
2021-05-13	0	1.380	1.150	1.380	1.340	1.400	76,000	103,800	1.3658	1.334	1.112	1.334	1.295	1.353	78,620	1.3203	1.47%
2021-05-12	0	1.360	1.150	1.360	1.360	1.380	16,000	21,960	1.3725	1.315	1.112	1.315	1.315	1.334	16,552	1.3268	0.00%
2021-05-11	0	1.360	1.150	1.360	1.350	1.360	68,000	92,180	1.3556	1.315	1.112	1.315	1.305	1.315	70,345	1.3104	0.74%
2021-05-10	0	1.350	1.200	1.350	1.310	1.350	164,000	219,300	1.3372	1.305	1.160	1.305	1.266	1.305	169,654	1.2926	0.75%
2021-05-07	0	1.340	1.200	1.340	1.300	1.350	58,000	76,000	1.3103	1.295	1.160	1.295	1.257	1.305	60,000	1.2667	3.08%
2021-05-06	0	1.300	1.200	1.300	1.280	1.300	38,000	49,240	1.2958	1.257	1.160	1.257	1.237	1.257	39,310	1.2526	1.56%
2021-05-05	0	1.280	1.280	1.300	1.260	1.300	48,000	61,640	1.2842	1.237	1.237	1.257	1.218	1.257	49,655	1.2414	2.40%
2021-05-04	0	1.250	1.200	1.260	1.250	1.250	4,000	5,000	1.2500	1.208	1.160	1.218	1.208	1.208	4,138	1.2083	2.46%
2021-05-03	0	1.220	1.220	1.250	1.190	1.210	110,000	131,140	1.1922	1.179	1.179	1.208	1.150	1.170	113,793	1.1524	3.39%
2021-04-30	0	1.180	1.230	1.390	1.180	1.250	74,000	87,460	1.1819	1.141	1.189	1.344	1.141	1.208	76,551	1.1425	2.61%
2021-04-29	0	1.150	1.060	1.280	-	-	0	0	-	1.112	1.025	1.237	-	-	0	-	0.00%
2021-04-28	0	1.150	1.070	1.150	1.150	1.150	14,000	16,100	1.1500	1.112	1.034	1.112	1.112	1.112	14,483	1.1117	10.58%
2021-04-27	0	1.040	0.990	1.310	1.040	1.040	2,000	2,080	1.0400	1.005	0.957	1.266	1.005	1.005	2,069	1.0053	-2.80%
2021-04-26	0	1.070	1.030	1.310	-	-	0	0	-	1.034	0.996	1.266	-	-	0	-	0.00%
2021-04-23	0	1.070	1.040	1.070	1.060	1.070	16,000	17,040	1.0650	1.034	1.005	1.034	1.025	1.034	16,552	1.0295	2.88%
2021-04-22	0	1.040	1.040	1.060	1.030	1.030	2,000	2,060	1.0300	1.005	1.005	1.025	0.996	0.996	2,069	0.9957	-3.70%
2021-04-21	0	1.080	1.060	1.080	1.050	1.110	190,000	202,360	1.0651	1.044	1.025	1.044	1.015	1.073	196,551	1.0296	2.86%
2021-04-20	0	1.050	1.050	1.100	1.040	1.100	26,000	27,720	1.0662	1.015	1.015	1.063	1.005	1.063	26,896	1.0306	-2.78%
2021-04-19	0	1.080	1.040	1.080	-	-	0	0	-	1.044	1.005	1.044	-	-	0	-	-0.92%
2021-04-16	0	1.090	1.070	1.100	-	-	0	0	-	1.054	1.034	1.063	-	-	0	-	0.00%
2021-04-15	0	1.090	1.050	1.090	1.040	1.200	72,000	78,820	1.0947	1.054	1.015	1.054	1.005	1.160	74,482	1.0582	5.83%
2021-04-14	0	1.030	1.030	1.130	1.030	1.130	20,000	21,380	1.0690	0.996	0.996	1.092	0.996	1.092	20,690	1.0334	-10.43%
2021-04-13	0	1.150	1.030	1.150	1.050	1.150	68,000	72,680	1.0688	1.112	0.996	1.112	1.015	1.112	70,345	1.0332	7.48%
2021-04-12	0	1.070	1.070	1.180	1.050	1.280	54,000	61,860	1.1456	1.034	1.034	1.141	1.015	1.237	55,862	1.1074	-13.01%
2021-04-09	0	1.230	1.130	1.230	1.090	1.230	168,000	186,980	1.1130	1.189	1.092	1.189	1.054	1.189	173,792	1.0759	-0.81%
2021-04-08	0	1.240	1.240	1.250	1.060	1.250	116,000	129,840	1.1193	1.199	1.199	1.208	1.025	1.208	119,999	1.0820	6.90%
2021-04-07	0	1.160	1.080	1.180	1.170	1.200	16,000	19,080	1.1925	1.121	1.044	1.141	1.131	1.160	16,552	1.1528	7.41%
2021-04-01	0	1.080	1.080	1.380	1.070	1.070	2,000	2,140	1.0700	1.044	1.044	1.334	1.034	1.034	2,069	1.0343	-10.74%
2021-03-31	0	1.210	1.060	1.210	1.280	1.280	6,000	7,680	1.2800	1.170	1.025	1.170	1.237	1.237	6,207	1.2373	6.14%
2021-03-30	0	1.140	1.140	1.300	1.140	1.140	20,000	22,800	1.1400	1.102	1.102	1.257	1.102	1.102	20,690	1.1020	2.70%
2021-03-29	0	1.110	1.060	1.120	1.120	1.120	2,000	2,240	1.1200	1.073	1.025	1.083	1.083	1.083	2,069	1.0827	-0.89%
2021-03-26	0	1.120	1.060	1.120	-	-	0	0	-	1.083	1.025	1.083	-	-	0	-	0.00%
2021-03-25	0	1.120	1.060	-	1.140	1.140	4,000	4,560	1.1400	1.083	1.025	-	1.102	1.102	4,138	1.1020	-2.61%
2021-03-24	0	1.150	1.060	1.150	1.140	1.150	16,000	18,360	1.1475	1.112	1.025	1.112	1.102	1.112	16,552	1.1093	0.00%
2021-03-23	0	1.150	1.060	1.380	1.150	1.150	24,000	27,600	1.1500	1.112	1.025	1.334	1.112	1.112	24,827	1.1117	8.49%
2021-03-22	0	1.060	1.060	1.300	1.060	1.060	2,000	2,120	1.0600	1.025	1.025	1.257	1.025	1.025	2,069	1.0247	-5.36%
2021-03-19	0	1.120	1.060	1.300	-	-	0	0	-	1.083	1.025	1.257	-	-	0	-	0.00%
2021-03-18	0	1.120	1.060	1.200	1.120	1.120	20,000	22,400	1.1200	1.083	1.025	1.160	1.083	1.083	20,690	1.0827	5.66%
2021-03-17	0	1.060	1.060	1.300	-	-	0	0	-	1.025	1.025	1.257	-	-	0	-	0.00%
2021-03-16	0	1.060	1.060	1.200	-	-	0	0	-	1.025	1.025	1.160	-	-	0	-	0.95%
2021-03-15	0	1.050	1.050	1.290	-	-	0	0	-	1.015	1.015	1.247	-	-	0	-	2.94%
2021-03-12	0	1.020	1.020	1.260	-	-	0	0	-	0.986	0.986	1.218	-	-	0	-	0.00%
2021-03-11	0	1.020	1.020	1.200	-	-	0	0	-	0.986	0.986	1.160	-	-	0	-	0.00%
2021-03-10	0	1.020	1.000	1.200	1.020	1.020	2,000	2,040	1.0200	0.986	0.967	1.160	0.986	0.986	2,069	0.9860	0.00%
2021-03-09	0	1.020	1.020	1.190	1.010	1.190	68,000	78,560	1.1553	0.986	0.986	1.150	0.976	1.150	70,345	1.1168	-3.77%
2021-03-08	0	1.060	1.020	1.280	-	-	0	0	-	1.025	0.986	1.237	-	-	0	-	0.00%
2021-03-05	0	1.060	1.000	1.280	1.060	1.060	10,000	10,600	1.0600	1.025	0.967	1.237	1.025	1.025	10,345	1.0247	-3.64%
2021-03-04	0	1.100	1.020	1.260	1.100	1.100	4,000	4,400	1.1000	1.063	0.986	1.218	1.063	1.063	4,138	1.0633	-5.17%
2021-03-03	0	1.160	1.000	1.110	-	-	0	0	-	1.121	0.967	1.073	-	-	0	-	0.00%
2021-03-02	0	1.160	1.000	1.160	-	-	0	0	-	1.121	0.967	1.121	-	-	0	-	-3.33%
2021-03-01	0	1.200	1.070	1.250	-	-	0	0	-	1.160	1.034	1.208	-	-	0	-	0.00%
2021-02-26	0	1.200	1.070	1.200	-	-	0	0	-	1.160	1.034	1.160	-	-	0	-	-1.64%
2021-02-25	0	1.220	1.060	1.220	1.240	1.240	2,000	2,480	1.2400	1.179	1.025	1.179	1.199	1.199	2,069	1.1987	0.00%
2021-02-24	0	1.220	1.050	1.220	1.220	1.230	18,000	22,080	1.2267	1.179	1.015	1.179	1.179	1.189	18,621	1.1858	16.19%
2021-02-23	0	1.050	1.050	1.240	1.050	1.120	18,000	19,740	1.0967	1.015	1.015	1.199	1.015	1.083	18,621	1.0601	-3.67%
2021-02-22	0	1.090	1.050	1.240	1.090	1.090	10,000	10,900	1.0900	1.054	1.015	1.199	1.054	1.054	10,345	1.0537	-2.68%
2021-02-19	0	1.120	1.090	1.240	1.120	1.150	20,000	22,700	1.1350	1.083	1.054	1.199	1.083	1.112	20,690	1.0972	0.00%
2021-02-18	0	1.120	1.000	1.240	1.120	1.120	10,000	11,200	1.1200	1.083	0.967	1.199	1.083	1.083	10,345	1.0827	-2.61%
2021-02-17	0	1.150	1.050	1.240	-	-	0	0	-	1.112	1.015	1.199	-	-	0	-	0.00%
2021-02-16	0	1.150	1.000	1.200	1.180	1.240	182,000	218,300	1.1995	1.112	0.967	1.160	1.141	1.199	188,275	1.1595	-0.86%
2021-02-11	0	1.160	0.990	1.320	-	-	0	0	-	1.121	0.957	1.276	-	-	0	-	0.00%
2021-02-10	0	1.160	1.080	1.160	1.180	1.180	36,000	42,480	1.1800	1.121	1.044	1.121	1.141	1.141	37,241	1.1407	5.45%
2021-02-09	0	1.100	1.080	1.100	-	-	0	0	-	1.063	1.044	1.063	-	-	0	-	0.00%
2021-02-08	0	1.100	1.000	1.190	1.000	1.200	9,738,000	9,754,440	1.0017	1.063	0.967	1.150	0.967	1.160	10,073,746	0.9683	10.00%
2021-02-05	0	1.000	1.000	1.200	0.990	1.050	10,060,000	10,061,960	1.0002	0.967	0.967	1.160	0.957	1.015	10,406,848	0.9669	-1.96%
2021-02-04	0	1.020	1.010	1.200	-	-	0	0	-	0.986	0.976	1.160	-	-	0	-	0.00%
2021-02-03	0	1.020	1.010	1.220	-	-	0	0	-	0.986	0.976	1.179	-	-	0	-	0.00%
2021-02-02	0	1.020	1.020	-	-	-	0	0	-	0.986	0.986	-	-	-	0	-	0.00%
2021-02-01	0	1.020	1.010	1.200	1.020	1.020	4,000	4,080	1.0200	0.986	0.976	1.160	0.986	0.986	4,138	0.9860	-0.97%
2021-01-29	0	1.030	1.010	-	-	-	0	0	-	0.996	0.976	-	-	-	0	-	0.00%
2021-01-28	0	1.030	1.080	1.180	-	-	0	0	-	0.996	1.044	1.141	-	-	0	-	0.00%
2021-01-27	0	1.030	1.030	-	1.010	1.050	60,000	61,760	1.0293	0.996	0.996	-	0.976	1.015	62,069	0.9950	-1.90%
2021-01-26	0	1.050	-	1.050	-	-	0	0	-	1.015	-	1.015	-	-	0	-	-1.87%
2021-01-25	0	1.070	1.020	1.070	-	-	0	0	-	1.034	0.986	1.034	-	-	0	-	0.00%
2021-01-22	0	1.070	1.030	1.180	1.010	1.070	12,000	12,720	1.0600	1.034	0.996	1.141	0.976	1.034	12,414	1.0247	-1.83%
2021-01-21	0	1.090	-	1.090	-	-	0	0	-	1.054	-	1.054	-	-	0	-	-0.91%
2021-01-20	0	1.100	1.060	1.100	1.100	1.100	72,000	79,200	1.1000	1.063	1.025	1.063	1.063	1.063	74,482	1.0633	0.00%
2021-01-19	0	1.100	1.020	1.100	-	-	0	0	-	1.063	0.986	1.063	-	-	0	-	0.00%
2021-01-18	0	1.100	1.020	1.100	-	-	0	0	-	1.063	0.986	1.063	-	-	0	-	0.00%
2021-01-15	0	1.100	1.020	1.150	-	-	0	0	-	1.063	0.986	1.112	-	-	0	-	0.00%
2021-01-14	0	1.100	1.030	1.100	1.100	1.100	2,000	2,200	1.1000	1.063	0.996	1.063	1.063	1.063	2,069	1.0633	-0.90%
2021-01-13	0	1.110	1.030	1.110	1.130	1.130	10,000	11,300	1.1300	1.073	0.996	1.073	1.092	1.092	10,345	1.0923	1.83%
2021-01-12	0	1.090	1.020	1.110	1.120	1.130	104,000	116,520	1.1204	1.054	0.986	1.073	1.083	1.092	107,586	1.0830	6.86%
2021-01-11	0	1.020	1.020	1.130	-	-	0	0	-	0.986	0.986	1.092	-	-	0	-	0.00%
2021-01-08	0	1.020	1.020	1.090	-	-	0	0	-	0.986	0.986	1.054	-	-	0	-	0.00%
2021-01-07	0	1.020	1.020	1.030	1.020	1.020	482,000	491,640	1.0200	0.986	0.986	0.996	0.986	0.986	498,618	0.9860	0.00%
2021-01-06	0	1.020	1.020	1.180	1.020	1.030	548,000	559,160	1.0204	0.986	0.986	1.141	0.986	0.996	566,894	0.9864	-0.97%
2021-01-05	0	1.030	1.030	-	1.030	1.040	508,000	523,260	1.0300	0.996	0.996	-	0.996	1.005	525,515	0.9957	0.00%
2021-01-04	0	1.030	1.030	1.160	1.020	1.030	506,000	516,200	1.0202	0.996	0.996	1.121	0.986	0.996	523,446	0.9862	0.00%
2020-12-31	0	1.030	1.020	-	-	-	0	0	-	0.996	0.986	-	-	-	0	-	0.00%
2020-12-30	0	1.030	1.020	1.030	0.970	1.030	2,046,000	2,092,460	1.0227	0.996	0.986	0.996	0.938	0.996	2,116,542	0.9886	0.98%
2020-12-29	0	1.020	1.020	-	1.020	1.020	20,000	20,400	1.0200	0.986	0.986	-	0.986	0.986	20,690	0.9860	-0.97%
2020-12-28	0	1.030	1.030	-	-	-	0	0	-	0.996	0.996	-	-	-	0	-	0.00%
2020-12-24	0	1.030	1.020	1.200	-	-	0	0	-	0.996	0.986	1.160	-	-	0	-	0.00%
2020-12-23	0	1.030	1.030	1.180	1.030	1.030	398,000	409,940	1.0300	0.996	0.996	1.141	0.996	0.996	411,722	0.9957	1.98%
2020-12-22	0	1.010	0.770	-	0.930	1.020	258,000	261,520	1.0136	0.976	0.744	-	0.899	0.986	266,895	0.9799	-0.98%
2020-12-21	0	1.020	1.020	-	-	-	0	0	-	0.986	0.986	-	-	-	0	-	0.00%
2020-12-18	0	1.020	1.020	-	-	-	0	0	-	0.986	0.986	-	-	-	0	-	0.00%
2020-12-17	0	1.020	1.020	-	-	-	0	0	-	0.986	0.986	-	-	-	0	-	0.00%
2020-12-16	0	1.020	1.020	-	1.020	1.020	20,000	20,400	1.0200	0.986	0.986	-	0.986	0.986	20,690	0.9860	-1.92%
2020-12-15	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-12-14	0	1.040	1.040	-	-	-	0	0	-	1.005	1.005	-	-	-	0	-	0.97%
2020-12-11	0	1.030	1.030	-	-	-	0	0	-	0.996	0.996	-	-	-	0	-	0.00%
2020-12-10	0	1.030	1.030	1.200	-	-	0	0	-	0.996	0.996	1.160	-	-	0	-	0.00%
2020-12-09	0	1.030	1.030	1.200	-	-	0	0	-	0.996	0.996	1.160	-	-	0	-	0.00%
2020-12-08	0	1.030	1.030	1.180	1.030	1.030	30,000	30,900	1.0300	0.996	0.996	1.141	0.996	0.996	31,034	0.9957	-0.96%
2020-12-07	0	1.040	1.030	1.040	-	-	0	0	-	1.005	0.996	1.005	-	-	0	-	0.00%
2020-12-04	0	1.040	1.030	1.180	-	-	0	0	-	1.005	0.996	1.141	-	-	0	-	0.00%
2020-12-03	0	1.040	1.030	1.180	-	-	0	0	-	1.005	0.996	1.141	-	-	0	-	0.00%
2020-12-02	0	1.040	1.040	1.180	-	-	0	0	-	1.005	1.005	1.141	-	-	0	-	0.97%
2020-12-01	0	1.030	1.030	1.200	1.030	1.030	2,000	2,060	1.0300	0.996	0.996	1.160	0.996	0.996	2,069	0.9957	-0.96%
2020-11-30	0	1.040	1.030	1.180	-	-	0	0	-	1.005	0.996	1.141	-	-	0	-	0.00%
2020-11-27	0	1.040	1.040	1.200	-	-	0	0	-	1.005	1.005	1.160	-	-	0	-	0.97%
2020-11-26	0	1.030	1.030	-	1.030	1.030	2,000	2,060	1.0300	0.996	0.996	-	0.996	0.996	2,069	0.9957	-0.96%
2020-11-25	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-11-24	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-11-23	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-11-20	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-11-19	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-11-18	0	1.040	1.030	1.080	-	-	0	0	-	1.005	0.996	1.044	-	-	0	-	0.00%
2020-11-17	0	1.040	1.040	1.230	-	-	0	0	-	1.005	1.005	1.189	-	-	0	-	0.00%
2020-11-16	0	1.040	1.030	1.230	-	-	0	0	-	1.005	0.996	1.189	-	-	0	-	0.00%
2020-11-13	0	1.040	1.030	1.230	-	-	0	0	-	1.005	0.996	1.189	-	-	0	-	0.00%
2020-11-12	0	1.040	0.970	1.230	-	-	0	0	-	1.005	0.938	1.189	-	-	0	-	0.00%
2020-11-11	0	1.040	1.040	1.230	-	-	0	0	-	1.005	1.005	1.189	-	-	0	-	0.00%
2020-11-10	0	1.040	1.030	-	-	-	0	0	-	1.005	0.996	-	-	-	0	-	0.00%
2020-11-09	0	1.040	1.040	-	1.040	1.040	4,000	4,160	1.0400	1.005	1.005	-	1.005	1.005	4,138	1.0053	0.97%
2020-11-06	0	1.030	0.990	-	-	-	0	0	-	0.996	0.957	-	-	-	0	-	0.00%
2020-11-05	0	1.030	1.030	-	-	-	0	0	-	0.996	0.996	-	-	-	0	-	0.00%
2020-11-04	0	1.030	1.030	1.270	1.030	1.030	2,000	2,060	1.0300	0.996	0.996	1.228	0.996	0.996	2,069	0.9957	0.00%
2020-11-03	0	1.030	1.030	-	1.030	1.030	2,000	2,060	1.0300	0.996	0.996	-	0.996	0.996	2,069	0.9957	0.98%
2020-11-02	0	1.020	1.020	1.050	1.020	1.020	34,000	34,680	1.0200	0.986	0.986	1.015	0.986	0.986	35,172	0.9860	-1.92%
2020-10-30	0	1.040	-	1.180	-	-	0	0	-	1.005	-	1.141	-	-	0	-	0.00%
2020-10-29	0	1.040	1.030	1.200	-	-	0	0	-	1.005	0.996	1.160	-	-	0	-	0.00%
2020-10-28	0	1.040	1.040	1.200	-	-	0	0	-	1.005	1.005	1.160	-	-	0	-	0.00%
2020-10-27	0	1.040	1.040	1.200	-	-	0	0	-	1.005	1.005	1.160	-	-	0	-	0.00%
2020-10-23	0	1.040	1.040	1.230	-	-	0	0	-	1.005	1.005	1.189	-	-	0	-	0.97%
2020-10-22	0	1.030	1.030	1.200	0.970	1.050	34,000	35,220	1.0359	0.996	0.996	1.160	0.938	1.015	35,172	1.0014	-1.90%
2020-10-21	0	1.050	1.050	1.100	-	-	0	0	-	1.015	1.015	1.063	-	-	0	-	0.00%
2020-10-20	0	1.050	1.050	1.230	1.050	1.050	20,000	21,000	1.0500	1.015	1.015	1.189	1.015	1.015	20,690	1.0150	-1.87%
2020-10-19	0	1.070	1.060	1.230	-	-	0	0	-	1.034	1.025	1.189	-	-	0	-	0.00%
2020-10-16	0	1.070	1.070	-	-	-	0	0	-	1.034	1.034	-	-	-	0	-	0.94%
2020-10-15	0	1.060	1.060	1.230	-	-	0	0	-	1.025	1.025	1.189	-	-	0	-	0.00%
2020-10-14	0	1.060	1.060	1.230	1.060	1.060	4,000	4,240	1.0600	1.025	1.025	1.189	1.025	1.025	4,138	1.0247	-1.85%
2020-10-12	0	1.080	1.060	1.230	-	-	0	0	-	1.044	1.025	1.189	-	-	0	-	0.00%
2020-10-09	0	1.080	1.070	1.230	1.080	1.080	10,000	10,800	1.0800	1.044	1.034	1.189	1.044	1.044	10,345	1.0440	0.00%
2020-10-08	0	1.080	1.070	1.650	-	-	0	0	-	1.044	1.034	1.595	-	-	0	-	0.00%
2020-10-07	0	1.080	1.070	1.080	1.080	1.080	12,000	12,960	1.0800	1.044	1.034	1.044	1.044	1.044	12,414	1.0440	1.89%
2020-10-06	0	1.060	1.060	-	-	-	0	0	-	1.025	1.025	-	-	-	0	-	0.00%
2020-10-05	0	1.060	1.060	1.250	-	-	0	0	-	1.025	1.025	1.208	-	-	0	-	0.95%
2020-09-30	0	1.050	1.050	1.220	-	-	0	0	-	1.015	1.015	1.179	-	-	0	-	0.00%
2020-09-29	0	1.050	1.050	1.220	-	-	0	0	-	1.015	1.015	1.179	-	-	0	-	0.96%
2020-09-28	0	1.040	1.040	1.200	1.040	1.040	12,000	12,480	1.0400	1.005	1.005	1.160	1.005	1.005	12,414	1.0053	0.00%
2020-09-25	0	1.040	1.040	1.220	1.040	1.050	32,000	33,400	1.0438	1.005	1.005	1.179	1.005	1.015	33,103	1.0090	0.00%
2020-09-24	0	1.040	1.040	1.220	1.040	1.040	2,000	2,080	1.0400	1.005	1.005	1.179	1.005	1.005	2,069	1.0053	0.97%
2020-09-23	0	1.030	1.060	1.250	1.030	1.030	2,000	2,060	1.0300	0.996	1.025	1.208	0.996	0.996	2,069	0.9957	-1.90%
2020-09-22	0	1.050	1.030	1.250	1.050	1.050	30,000	31,500	1.0500	1.015	0.996	1.208	1.015	1.015	31,034	1.0150	-0.94%
2020-09-21	0	1.060	1.050	1.200	-	-	0	0	-	1.025	1.015	1.160	-	-	0	-	0.00%
2020-09-18	0	1.060	1.060	-	1.060	1.060	4,000	4,240	1.0600	1.025	1.025	-	1.025	1.025	4,138	1.0247	0.95%
2020-09-17	0	1.050	1.030	-	-	-	0	0	-	1.015	0.996	-	-	-	0	-	0.00%
2020-09-16	0	1.050	1.030	1.220	-	-	0	0	-	1.015	0.996	1.179	-	-	0	-	0.00%
2020-09-15	0	1.050	1.060	1.220	1.040	1.060	21,656,000	22,561,240	1.0418	1.015	1.025	1.179	1.005	1.025	22,402,655	1.0071	0.00%
2020-09-14	0	1.050	1.030	-	1.050	1.050	10,000	10,500	1.0500	1.015	0.996	-	1.015	1.015	10,345	1.0150	-1.87%
2020-09-11	0	1.070	1.030	-	1.070	1.070	10,000	10,700	1.0700	1.034	0.996	-	1.034	1.034	10,345	1.0343	0.94%
2020-09-10	0	1.060	1.030	1.100	1.060	1.060	10,000	10,600	1.0600	1.025	0.996	1.063	1.025	1.025	10,345	1.0247	0.95%
2020-09-09	0	1.050	1.000	1.050	1.050	1.100	262,000	276,080	1.0537	1.015	0.967	1.015	1.015	1.063	271,033	1.0186	-2.78%
2020-09-08	0	1.080	1.050	1.100	1.070	1.080	60,000	64,780	1.0797	1.044	1.015	1.063	1.034	1.044	62,069	1.0437	-1.82%
2020-09-07	0	1.100	1.030	1.100	1.030	1.110	202,000	218,700	1.0827	1.063	0.996	1.063	0.996	1.073	208,965	1.0466	-1.79%
2020-09-04	0	1.120	1.120	1.150	1.080	1.140	242,000	268,240	1.1084	1.083	1.083	1.112	1.044	1.102	250,344	1.0715	-2.61%
2020-09-03	0	1.150	1.100	1.150	1.100	1.150	126,000	143,400	1.1381	1.112	1.063	1.112	1.063	1.112	130,344	1.1002	0.00%
2020-09-02	0	1.150	1.100	1.160	1.160	1.160	10,000	11,600	1.1600	1.112	1.063	1.121	1.121	1.121	10,345	1.1213	2.68%
2020-09-01	0	1.120	1.140	1.210	1.120	1.160	464,000	522,660	1.1264	1.083	1.102	1.170	1.083	1.121	479,998	1.0889	-3.45%
2020-08-31	0	1.160	1.130	1.160	-	-	0	0	-	1.121	1.092	1.121	-	-	0	-	0.00%
2020-08-28	0	1.160	1.140	1.170	1.170	1.170	2,000	2,340	1.1700	1.121	1.102	1.131	1.131	1.131	2,069	1.1310	0.87%
2020-08-27	0	1.150	1.120	1.150	1.120	1.160	56,000	63,940	1.1418	1.112	1.083	1.112	1.083	1.121	57,931	1.1037	-2.54%
2020-08-26	0	1.180	1.140	1.210	1.150	1.180	44,000	50,660	1.1514	1.141	1.102	1.170	1.112	1.141	45,517	1.1130	-0.84%
2020-08-25	0	1.190	1.140	1.190	1.140	1.190	144,000	167,020	1.1599	1.150	1.102	1.150	1.102	1.150	148,965	1.1212	-0.83%
2020-08-24	0	1.200	1.130	1.210	1.140	1.200	92,000	107,420	1.1676	1.160	1.092	1.170	1.102	1.160	95,172	1.1287	0.00%
2020-08-21	0	1.200	1.130	1.200	1.160	1.200	90,000	104,960	1.1662	1.160	1.092	1.160	1.121	1.160	93,103	1.1274	-2.44%
2020-08-20	0	1.230	1.160	1.230	1.150	1.230	364,000	426,000	1.1703	1.189	1.121	1.189	1.112	1.189	376,550	1.1313	-1.60%
2020-08-19	0	1.250	1.200	1.250	-	-	0	0	-	1.208	1.160	1.208	-	-	0	-	0.00%
2020-08-18	0	1.250	1.210	1.250	1.200	1.250	24,000	28,840	1.2017	1.208	1.170	1.208	1.160	1.208	24,827	1.1616	-2.34%
2020-08-17	0	1.280	1.220	1.300	1.280	1.280	14,000	17,920	1.2800	1.237	1.179	1.257	1.237	1.237	14,483	1.2373	1.59%
2020-08-14	0	1.260	1.170	1.300	1.170	1.260	42,000	51,600	1.2286	1.218	1.131	1.257	1.131	1.218	43,448	1.1876	2.44%
2020-08-13	0	1.230	1.180	1.230	-	-	0	0	-	1.189	1.141	1.189	-	-	0	-	0.00%
2020-08-12	0	1.230	1.160	1.250	1.120	1.280	84,000	99,820	1.1883	1.189	1.121	1.208	1.083	1.237	86,896	1.1487	-1.60%
2020-08-11	0	1.250	1.210	1.270	1.250	1.250	20,000	25,000	1.2500	1.208	1.170	1.228	1.208	1.208	20,690	1.2083	2.46%
2020-08-10	0	1.220	1.210	1.290	1.220	1.280	4,000	5,000	1.2500	1.179	1.170	1.247	1.179	1.237	4,138	1.2083	-3.17%
2020-08-07	0	1.260	1.200	1.260	1.260	1.260	2,000	2,520	1.2600	1.218	1.160	1.218	1.218	1.218	2,069	1.2180	3.28%
2020-08-06	0	1.220	1.220	1.250	-	-	0	0	-	1.179	1.179	1.208	-	-	0	-	0.83%
2020-08-05	0	1.210	1.180	1.250	-	-	0	0	-	1.170	1.141	1.208	-	-	0	-	0.00%
2020-08-04	0	1.210	1.210	1.260	1.190	1.220	60,000	72,220	1.2037	1.170	1.170	1.218	1.150	1.179	62,069	1.1635	-0.82%
2020-08-03	0	1.220	1.220	1.260	-	-	0	0	-	1.179	1.179	1.218	-	-	0	-	0.83%
2020-07-31	0	1.210	1.200	1.290	1.210	1.300	24,000	29,820	1.2425	1.170	1.160	1.247	1.170	1.257	24,827	1.2011	-2.42%
2020-07-30	0	1.240	1.220	1.240	1.250	1.280	18,000	22,740	1.2633	1.199	1.179	1.199	1.208	1.237	18,621	1.2212	-1.59%
2020-07-29	0	1.260	1.220	1.300	-	-	0	0	-	1.218	1.179	1.257	-	-	0	-	0.00%
2020-07-28	0	1.260	1.220	1.260	-	-	0	0	-	1.218	1.179	1.218	-	-	0	-	0.00%
2020-07-27	0	1.260	1.210	1.280	-	-	0	0	-	1.218	1.170	1.237	-	-	0	-	0.00%
2020-07-24	0	1.260	1.220	1.260	-	-	0	0	-	1.218	1.179	1.218	-	-	0	-	-0.79%
2020-07-23	0	1.270	1.230	1.290	1.270	1.270	20,000	25,400	1.2700	1.228	1.189	1.247	1.228	1.228	20,690	1.2277	-1.55%
2020-07-22	0	1.290	1.220	1.290	1.290	1.300	4,000	5,180	1.2950	1.247	1.179	1.247	1.247	1.257	4,138	1.2518	2.38%
2020-07-21	0	1.260	1.240	1.270	1.260	1.280	32,000	40,540	1.2669	1.218	1.199	1.228	1.218	1.237	33,103	1.2247	2.44%
2020-07-20	0	1.230	1.220	1.230	1.210	1.230	48,000	58,880	1.2267	1.189	1.179	1.189	1.170	1.189	49,655	1.1858	-3.15%
2020-07-17	0	1.270	1.250	1.300	1.270	1.270	6,000	7,620	1.2700	1.228	1.208	1.257	1.228	1.228	6,207	1.2277	-2.31%
2020-07-16	0	1.300	1.250	1.300	1.230	1.300	40,000	49,860	1.2465	1.257	1.208	1.257	1.189	1.257	41,379	1.2050	-2.99%
2020-07-15	0	1.340	1.250	1.340	1.330	1.350	98,000	130,560	1.3322	1.295	1.208	1.295	1.286	1.305	101,379	1.2878	3.08%
2020-07-14	0	1.300	1.280	1.300	1.300	1.300	31,450,000	43,400,520	1.3800	1.257	1.237	1.257	1.257	1.257	32,534,332	1.3340	0.00%
2020-07-13	0	1.300	1.180	1.380	1.180	1.300	136,000	168,100	1.2360	1.257	1.141	1.334	1.141	1.257	140,689	1.1948	8.33%
2020-07-10	0	1.200	1.180	1.200	1.200	1.220	94,000	113,740	1.2100	1.160	1.141	1.160	1.160	1.179	97,241	1.1697	0.00%
2020-07-09	0	1.200	1.190	1.200	1.190	1.200	144,000	172,520	1.1981	1.160	1.150	1.160	1.150	1.160	148,965	1.1581	-1.64%
2020-07-08	0	1.220	1.190	1.220	1.180	1.230	1,224,000	1,481,380	1.2103	1.179	1.150	1.179	1.141	1.189	1,266,201	1.1699	0.83%
2020-07-07	0	1.210	1.200	1.220	1.200	1.230	1,382,000	1,660,020	1.2012	1.170	1.160	1.179	1.160	1.189	1,429,649	1.1611	-1.63%
2020-07-06	0	1.230	1.200	1.230	1.150	1.230	1,010,000	1,215,900	1.2039	1.189	1.160	1.189	1.112	1.189	1,044,823	1.1637	0.82%
2020-07-03	0	1.220	1.170	1.230	1.180	1.220	62,000	74,760	1.2058	1.179	1.131	1.189	1.141	1.179	64,138	1.1656	1.67%
2020-07-02	0	1.200	1.180	1.200	1.190	1.200	46,000	54,940	1.1943	1.160	1.141	1.160	1.150	1.160	47,586	1.1545	-2.44%
2020-06-30	0	1.230	1.180	1.230	1.160	1.270	526,000	655,460	1.2461	1.189	1.141	1.189	1.121	1.228	544,135	1.2046	-8.21%
2020-06-29	0	1.340	1.140	1.340	1.180	1.340	294,000	357,880	1.2173	1.295	1.102	1.295	1.141	1.295	304,137	1.1767	9.84%
2020-06-26	0	1.220	1.220	1.250	1.160	1.220	126,000	151,980	1.2062	1.179	1.179	1.208	1.121	1.179	130,344	1.1660	7.02%
2020-06-24	0	1.140	1.070	1.220	1.090	1.160	54,000	60,740	1.1248	1.102	1.034	1.179	1.054	1.121	55,862	1.0873	3.64%
2020-06-23	0	1.100	1.060	1.160	1.040	1.210	210,000	227,920	1.0853	1.063	1.025	1.121	1.005	1.170	217,240	1.0492	0.00%
2020-06-22	0	1.100	1.050	1.100	1.040	1.110	50,000	53,120	1.0624	1.063	1.015	1.063	1.005	1.073	51,724	1.0270	1.85%
2020-06-19	0	1.080	1.030	1.080	1.020	1.080	40,000	41,400	1.0350	1.044	0.996	1.044	0.986	1.044	41,379	1.0005	0.93%
2020-06-18	0	1.070	1.040	1.070	1.070	1.070	10,000	10,700	1.0700	1.034	1.005	1.034	1.034	1.034	10,345	1.0343	0.00%
2020-06-17	0	1.070	0.890	1.070	1.040	1.070	18,000	18,840	1.0467	1.034	0.860	1.034	1.005	1.034	18,621	1.0118	2.88%
2020-06-16	0	1.040	1.010	1.050	1.030	1.060	64,000	66,860	1.0447	1.005	0.976	1.015	0.996	1.025	66,207	1.0099	0.00%
2020-06-15	0	1.040	1.020	1.050	1.020	1.100	46,000	48,880	1.0626	1.005	0.986	1.015	0.986	1.063	47,586	1.0272	-3.70%
2020-06-12	0	1.080	1.070	1.080	1.050	1.100	88,000	95,860	1.0893	1.044	1.034	1.044	1.015	1.063	91,034	1.0530	3.85%
2020-06-11	0	1.040	1.020	1.080	1.040	1.090	56,000	59,540	1.0632	1.005	0.986	1.044	1.005	1.054	57,931	1.0278	-0.95%
2020-06-10	0	1.150	1.100	1.150	1.100	1.150	352,000	388,460	1.1036	1.015	0.971	1.015	0.971	1.015	398,816	0.9740	1.77%
2020-06-09	0	1.130	1.060	1.140	1.100	1.130	128,000	140,960	1.1013	0.997	0.936	1.006	0.971	0.997	145,024	0.9720	2.73%
2020-06-08	0	1.100	1.060	1.100	1.100	1.100	32,000	35,200	1.1000	0.971	0.936	0.971	0.971	0.971	36,256	0.9709	0.00%
2020-06-05	0	1.100	1.070	1.100	1.050	1.110	40,000	43,820	1.0955	0.971	0.944	0.971	0.927	0.980	45,320	0.9669	3.77%
2020-06-04	0	1.060	1.060	1.110	1.060	1.110	106,000	115,660	1.0911	0.936	0.936	0.980	0.936	0.980	120,098	0.9630	-9.40%
2020-06-03	0	1.170	1.170	1.200	1.050	1.170	200,000	220,560	1.1028	1.033	1.033	1.059	0.927	1.033	226,600	0.9733	-1.68%
2020-06-02	0	1.190	1.090	1.190	1.040	1.200	166,000	190,140	1.1454	1.050	0.962	1.050	0.918	1.059	188,078	1.0110	7.21%
2020-06-01	0	1.110	1.110	1.160	1.090	1.180	78,000	86,940	1.1146	0.980	0.980	1.024	0.962	1.041	88,374	0.9838	0.91%
2020-05-29	0	1.100	1.050	1.200	1.060	1.100	40,000	43,600	1.0900	0.971	0.927	1.059	0.936	0.971	45,320	0.9620	0.00%
2020-05-28	0	1.100	1.060	1.100	-	-	0	0	-	0.971	0.936	0.971	-	-	0	-	0.00%
2020-05-27	0	1.100	1.060	1.100	1.100	1.100	8,000	8,800	1.1000	0.971	0.936	0.971	0.971	0.971	9,064	0.9709	0.00%
2020-05-26	0	1.100	1.050	1.110	1.100	1.100	12,000	13,200	1.1000	0.971	0.927	0.980	0.971	0.971	13,596	0.9709	0.00%
2020-05-25	0	1.100	-	1.150	1.090	1.100	38,000	41,580	1.0942	0.971	-	1.015	0.962	0.971	43,054	0.9658	0.00%
2020-05-22	0	1.100	1.090	1.100	1.090	1.100	16,000	17,540	1.0963	0.971	0.962	0.971	0.962	0.971	18,128	0.9676	0.00%
2020-05-21	0	1.100	1.090	1.110	1.100	1.100	30,000	33,000	1.1000	0.971	0.962	0.980	0.971	0.971	33,990	0.9709	0.00%
2020-05-20	0	1.100	1.090	1.110	1.100	1.160	30,000	33,880	1.1293	0.971	0.962	0.980	0.971	1.024	33,990	0.9968	-1.79%
2020-05-19	0	1.120	1.090	1.160	1.090	1.120	60,000	65,860	1.0977	0.989	0.962	1.024	0.962	0.989	67,980	0.9688	1.82%
2020-05-18	0	1.100	1.080	1.100	1.100	1.100	12,000	13,200	1.1000	0.971	0.953	0.971	0.971	0.971	13,596	0.9709	0.92%
2020-05-15	0	1.090	1.090	1.100	1.090	1.110	58,000	63,820	1.1003	0.962	0.962	0.971	0.962	0.980	65,714	0.9712	-1.80%
2020-05-14	0	1.110	1.110	1.120	1.080	1.110	194,000	213,640	1.1012	0.980	0.980	0.989	0.953	0.980	219,802	0.9720	-2.63%
2020-05-13	0	1.140	1.080	1.140	1.080	1.140	226,000	249,920	1.1058	1.006	0.953	1.006	0.953	1.006	256,058	0.9760	-2.56%
2020-05-12	0	1.170	1.120	1.180	-	-	0	0	-	1.033	0.989	1.041	-	-	0	-	0.00%
2020-05-11	0	1.170	1.110	1.170	1.120	1.170	14,000	15,880	1.1343	1.033	0.980	1.033	0.989	1.033	15,862	1.0011	2.63%
2020-05-08	0	1.140	1.110	1.140	-	-	0	0	-	1.006	0.980	1.006	-	-	0	-	0.00%
2020-05-07	0	1.140	1.110	1.170	1.140	1.140	4,000	4,560	1.1400	1.006	0.980	1.033	1.006	1.006	4,532	1.0062	0.00%
2020-05-06	0	1.140	1.120	1.150	1.100	1.140	108,000	119,300	1.1046	1.006	0.989	1.015	0.971	1.006	122,364	0.9750	0.88%
2020-05-05	0	1.130	1.100	1.130	1.090	1.130	54,000	59,380	1.0996	0.997	0.971	0.997	0.962	0.997	61,182	0.9705	-0.88%
2020-05-04	0	1.140	1.090	1.140	1.090	1.140	46,000	52,340	1.1378	1.006	0.962	1.006	0.962	1.006	52,118	1.0043	0.88%
2020-04-29	0	1.130	1.100	1.130	1.070	1.130	118,000	127,900	1.0839	0.997	0.971	0.997	0.944	0.997	133,694	0.9567	0.00%
2020-04-28	0	1.130	1.110	1.130	1.070	1.130	52,000	56,180	1.0804	0.997	0.980	0.997	0.944	0.997	58,916	0.9536	-0.88%
2020-04-27	0	1.140	1.080	1.150	1.060	1.140	26,000	27,920	1.0738	1.006	0.953	1.015	0.936	1.006	29,458	0.9478	4.59%
2020-04-24	0	1.090	1.080	1.110	1.090	1.100	8,000	8,740	1.0925	0.962	0.953	0.980	0.962	0.971	9,064	0.9643	-6.84%
2020-04-23	0	1.170	1.070	1.180	1.070	1.170	58,000	64,480	1.1117	1.033	0.944	1.041	0.944	1.033	65,714	0.9812	-1.68%
2020-04-22	0	1.190	1.060	1.190	1.190	1.190	2,000	2,380	1.1900	1.050	0.936	1.050	1.050	1.050	2,266	1.0503	3.48%
2020-04-21	0	1.150	1.130	1.150	1.100	1.150	18,000	20,160	1.1200	1.015	0.997	1.015	0.971	1.015	20,394	0.9885	-2.54%
2020-04-20	0	1.180	1.120	1.190	1.180	1.180	2,000	2,360	1.1800	1.041	0.989	1.050	1.041	1.041	2,266	1.0415	1.72%
2020-04-17	0	1.160	1.080	1.160	1.170	1.170	2,000	2,340	1.1700	1.024	0.953	1.024	1.033	1.033	2,266	1.0327	3.57%
2020-04-16	0	1.120	1.080	1.190	-	-	0	0	-	0.989	0.953	1.050	-	-	0	-	0.00%
2020-04-15	0	1.120	1.120	1.150	1.100	1.100	26,000	28,600	1.1000	0.989	0.989	1.015	0.971	0.971	29,458	0.9709	3.70%
2020-04-14	0	1.080	1.030	1.160	1.080	1.080	4,000	4,320	1.0800	0.953	0.909	1.024	0.953	0.953	4,532	0.9532	-6.90%
2020-04-09	0	1.160	1.080	1.160	1.160	1.160	2,000	2,320	1.1600	1.024	0.953	1.024	1.024	1.024	2,266	1.0238	0.87%
2020-04-08	0	1.150	1.060	1.150	1.150	1.150	2,000	2,300	1.1500	1.015	0.936	1.015	1.015	1.015	2,266	1.0150	2.68%
2020-04-07	0	1.120	1.050	1.130	1.120	1.120	10,000	11,200	1.1200	0.989	0.927	0.997	0.989	0.989	11,330	0.9885	0.00%
2020-04-06	0	1.120	1.100	1.120	1.040	1.120	78,000	85,460	1.0956	0.989	0.971	0.989	0.918	0.989	88,374	0.9670	2.75%
2020-04-03	0	1.090	1.100	1.150	1.080	1.080	2,000	2,160	1.0800	0.962	0.971	1.015	0.953	0.953	2,266	0.9532	0.93%
2020-04-02	0	1.080	1.060	1.150	-	-	0	0	-	0.953	0.936	1.015	-	-	0	-	0.00%
2020-04-01	0	1.080	1.060	1.090	1.080	1.100	44,000	47,560	1.0809	0.953	0.936	0.962	0.953	0.971	49,852	0.9540	1.89%
2020-03-31	0	1.060	1.040	1.150	1.030	1.100	46,000	49,660	1.0796	0.936	0.918	1.015	0.909	0.971	52,118	0.9528	6.00%
2020-03-30	0	1.000	1.000	1.050	0.990	1.190	1,370,000	1,445,760	1.0553	0.883	0.883	0.927	0.874	1.050	1,552,210	0.9314	-18.70%
2020-03-27	0	1.230	1.200	1.250	1.230	1.230	32,000	39,360	1.2300	1.086	1.059	1.103	1.086	1.086	36,256	1.0856	-3.15%
2020-03-26	0	1.270	1.180	1.270	-	-	0	0	-	1.121	1.041	1.121	-	-	0	-	0.00%
2020-03-25	0	1.270	1.210	1.270	-	-	0	0	-	1.121	1.068	1.121	-	-	0	-	-2.31%
2020-03-24	0	1.300	1.260	1.320	1.160	1.300	46,000	55,340	1.2030	1.147	1.112	1.165	1.024	1.147	52,118	1.0618	6.56%
2020-03-23	0	1.220	1.220	1.300	1.200	1.200	10,000	12,000	1.2000	1.077	1.077	1.147	1.059	1.059	11,330	1.0591	1.67%
2020-03-20	0	1.200	1.200	1.290	1.200	1.210	42,000	50,500	1.2024	1.059	1.059	1.139	1.059	1.068	47,586	1.0612	-1.64%
2020-03-19	0	1.220	1.110	1.300	1.070	1.220	70,000	84,500	1.2071	1.077	0.980	1.147	0.944	1.077	79,310	1.0654	4.27%
2020-03-18	0	1.170	1.170	1.290	1.170	1.290	68,000	80,440	1.1829	1.033	1.033	1.139	1.033	1.139	77,044	1.0441	-7.14%
2020-03-17	0	1.260	1.160	1.270	1.260	1.260	2,000	2,520	1.2600	1.112	1.024	1.121	1.112	1.112	2,266	1.1121	-0.79%
2020-03-16	0	1.270	1.080	1.290	1.270	1.270	2,000	2,540	1.2700	1.121	0.953	1.139	1.121	1.121	2,266	1.1209	0.00%
2020-03-13	0	1.270	1.140	1.270	1.140	1.270	38,000	44,260	1.1647	1.121	1.006	1.121	1.006	1.121	43,054	1.0280	0.00%
2020-03-12	0	1.270	1.230	1.280	1.180	1.280	24,000	29,360	1.2233	1.121	1.086	1.130	1.041	1.130	27,192	1.0797	7.63%
2020-03-11	0	1.180	1.140	1.180	1.100	1.280	3,498,000	4,151,940	1.1869	1.041	1.006	1.041	0.971	1.130	3,963,233	1.0476	-9.23%
2020-03-10	0	1.300	1.220	1.300	1.300	1.300	2,000	2,600	1.3000	1.147	1.077	1.147	1.147	1.147	2,266	1.1474	0.78%
2020-03-09	0	1.290	1.220	1.290	-	-	0	0	-	1.139	1.077	1.139	-	-	0	-	0.00%
2020-03-06	0	1.290	1.280	1.290	1.290	1.290	44,000	56,760	1.2900	1.139	1.130	1.139	1.139	1.139	49,852	1.1386	0.00%
2020-03-05	0	1.290	1.250	1.300	1.270	1.290	90,000	114,780	1.2753	1.139	1.103	1.147	1.121	1.139	101,970	1.1256	0.78%
2020-03-04	0	1.280	1.250	1.280	1.280	1.280	14,000	17,920	1.2800	1.130	1.103	1.130	1.130	1.130	15,862	1.1297	0.79%
2020-03-03	0	1.270	1.230	1.320	1.210	1.310	120,000	152,480	1.2707	1.121	1.086	1.165	1.068	1.156	135,960	1.1215	-0.78%
2020-03-02	0	1.280	1.250	1.280	1.230	1.280	74,000	92,620	1.2516	1.130	1.103	1.130	1.086	1.130	83,842	1.1047	-3.03%
2020-02-28	0	1.320	1.220	1.320	1.160	1.320	212,000	262,540	1.2384	1.165	1.077	1.165	1.024	1.165	240,196	1.0930	3.94%
2020-02-27	0	1.270	1.270	1.280	1.250	1.270	4,000	5,040	1.2600	1.121	1.121	1.130	1.103	1.121	4,532	1.1121	-1.55%
2020-02-26	0	1.290	1.220	1.320	-	-	0	0	-	1.139	1.077	1.165	-	-	0	-	0.00%
2020-02-25	0	1.290	1.220	1.320	-	-	0	0	-	1.139	1.077	1.165	-	-	0	-	0.00%
2020-02-24	0	1.290	-	1.300	1.190	1.290	218,000	267,940	1.2291	1.139	-	1.147	1.050	1.139	246,994	1.0848	-0.77%
2020-02-21	0	1.300	-	1.300	1.300	1.300	2,000	2,600	1.3000	1.147	-	1.147	1.147	1.147	2,266	1.1474	-2.26%
2020-02-20	0	1.330	1.270	1.330	1.340	1.350	4,000	5,380	1.3450	1.174	1.121	1.174	1.183	1.192	4,532	1.1871	-0.75%
2020-02-19	0	1.340	1.340	1.350	1.280	1.340	8,000	10,600	1.3250	1.183	1.183	1.192	1.130	1.183	9,064	1.1695	0.75%
2020-02-18	0	1.330	1.280	1.330	1.220	1.330	4,000	5,100	1.2750	1.174	1.130	1.174	1.077	1.174	4,532	1.1253	2.31%
2020-02-17	0	1.300	-	1.340	1.300	1.300	4,000	5,200	1.3000	1.147	-	1.183	1.147	1.147	4,532	1.1474	0.00%
2020-02-14	0	1.300	1.250	1.340	1.200	1.310	468,000	587,280	1.2549	1.147	1.103	1.183	1.059	1.156	530,244	1.1076	-2.99%
2020-02-13	0	1.340	-	1.340	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2020-02-12	0	1.340	-	1.340	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2020-02-11	0	1.340	-	1.380	-	-	0	0	-	1.183	-	1.218	-	-	0	-	0.00%
2020-02-10	0	1.340	-	1.340	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2020-02-07	0	1.340	1.100	1.350	-	-	0	0	-	1.183	0.971	1.192	-	-	0	-	3.08%
2020-02-06	0	1.300	1.300	1.380	1.240	1.340	712,000	948,680	1.3324	1.147	1.147	1.218	1.094	1.183	806,696	1.1760	-2.99%
2020-02-05	0	1.340	1.300	1.350	1.200	1.340	86,000	107,080	1.2451	1.183	1.147	1.192	1.059	1.183	97,438	1.0990	1.52%
2020-02-04	0	1.320	1.210	1.320	1.320	1.320	690,000	910,800	1.3200	1.165	1.068	1.165	1.165	1.165	781,770	1.1650	-1.49%
2020-02-03	0	1.340	1.300	1.350	1.000	1.340	78,000	98,380	1.2613	1.183	1.147	1.192	0.883	1.183	88,374	1.1132	3.88%
2020-01-31	0	1.290	1.220	1.310	1.230	1.230	716,000	901,760	1.2594	1.139	1.077	1.156	1.086	1.086	811,228	1.1116	-3.73%
2020-01-30	0	1.340	1.150	1.340	1.250	1.380	40,000	50,440	1.2610	1.183	1.015	1.183	1.103	1.218	45,320	1.1130	10.74%
2020-01-29	0	1.210	1.210	1.360	1.210	1.210	2,000	2,420	1.2100	1.068	1.068	1.200	1.068	1.068	2,266	1.0680	-6.92%
2020-01-24	0	1.300	1.250	1.400	-	-	0	0	-	1.147	1.103	1.236	-	-	0	-	0.00%
2020-01-23	0	1.300	1.230	1.350	1.300	1.320	48,000	62,540	1.3029	1.147	1.086	1.192	1.147	1.165	54,384	1.1500	-5.80%
2020-01-22	0	1.380	1.370	1.440	1.380	1.410	14,000	19,580	1.3986	1.218	1.209	1.271	1.218	1.244	15,862	1.2344	-2.82%
2020-01-21	0	1.420	1.410	1.490	1.410	1.420	7,766,000	12,422,220	1.5996	1.253	1.244	1.315	1.244	1.253	8,798,875	1.4118	-4.05%
2020-01-20	0	1.480	1.430	1.480	-	-	0	0	-	1.306	1.262	1.306	-	-	0	-	0.00%
2020-01-17	0	1.480	1.460	1.480	1.490	1.490	2,842,000	4,542,580	1.5984	1.306	1.289	1.306	1.315	1.315	3,219,985	1.4107	-1.99%
2020-01-16	0	1.510	1.500	1.520	1.400	1.510	310,000	452,180	1.4586	1.333	1.324	1.342	1.236	1.333	351,230	1.2874	7.86%
2020-01-15	0	1.400	1.320	1.400	1.420	1.550	19,706,000	30,537,020	1.5496	1.236	1.165	1.236	1.253	1.368	22,326,892	1.3677	-4.76%
2020-01-14	0	1.470	1.360	1.500	1.470	1.470	2,000	2,940	1.4700	1.297	1.200	1.324	1.297	1.297	2,266	1.2974	-3.29%
2020-01-13	0	1.520	1.250	1.520	1.300	1.560	468,000	692,880	1.4805	1.342	1.103	1.342	1.147	1.377	530,244	1.3067	16.92%
2020-01-10	0	1.300	1.230	1.300	-	-	0	0	-	1.147	1.086	1.147	-	-	0	-	0.00%
2020-01-09	0	1.300	1.300	1.360	1.200	1.310	1,136,000	1,463,820	1.2886	1.147	1.147	1.200	1.059	1.156	1,287,088	1.1373	4.00%
2020-01-08	0	1.250	1.210	1.250	1.250	1.380	550,000	704,340	1.2806	1.103	1.068	1.103	1.103	1.218	623,150	1.1303	-10.07%
2020-01-07	0	1.390	1.360	1.410	1.350	1.440	44,000	61,360	1.3945	1.227	1.200	1.244	1.192	1.271	49,852	1.2308	2.96%
2020-01-06	0	1.350	1.350	1.380	1.350	1.450	230,000	319,580	1.3895	1.192	1.192	1.218	1.192	1.280	260,590	1.2264	-8.16%
2020-01-03	0	1.470	1.390	1.440	1.390	1.470	104,000	146,160	1.4054	1.297	1.227	1.271	1.227	1.297	117,832	1.2404	0.68%
2020-01-02	0	1.460	1.450	1.460	1.460	1.610	404,000	609,360	1.5083	1.289	1.280	1.289	1.289	1.421	457,732	1.3313	-8.75%
2019-12-31	0	1.600	1.510	1.600	1.500	1.630	8,782,000	14,385,320	1.6380	1.412	1.333	1.412	1.324	1.439	9,950,003	1.4458	3.90%
2019-12-30	0	1.540	1.490	1.540	-	-	0	0	-	1.359	1.315	1.359	-	-	0	-	-0.65%
2019-12-27	0	1.550	1.430	1.550	1.490	1.570	80,000	121,540	1.5193	1.368	1.262	1.368	1.315	1.386	90,640	1.3409	4.03%
2019-12-24	0	1.490	1.480	1.490	1.480	1.520	148,000	220,560	1.4903	1.315	1.306	1.315	1.306	1.342	167,684	1.3153	-4.49%
2019-12-23	0	1.560	1.490	1.570	1.470	1.540	96,000	144,620	1.5065	1.377	1.315	1.386	1.297	1.359	108,768	1.3296	0.00%
2019-12-20	0	1.560	1.560	1.570	1.480	1.570	44,000	68,200	1.5500	1.377	1.377	1.386	1.306	1.386	49,852	1.3680	-0.64%
2019-12-19	0	1.570	1.540	1.580	1.450	1.570	94,000	139,480	1.4838	1.386	1.359	1.395	1.280	1.386	106,502	1.3096	1.95%
2019-12-18	0	1.540	1.460	1.540	1.470	1.560	1,212,000	1,819,680	1.5014	1.359	1.289	1.359	1.297	1.377	1,373,196	1.3251	3.36%
2019-12-17	0	1.490	1.490	1.500	1.490	1.580	254,000	382,900	1.5075	1.315	1.315	1.324	1.315	1.395	287,782	1.3305	-5.70%
2019-12-16	0	1.580	1.480	1.580	1.570	1.580	78,000	123,220	1.5797	1.395	1.306	1.395	1.386	1.395	88,374	1.3943	0.00%
2019-12-13	0	1.580	1.480	1.580	1.450	1.580	6,578,000	11,102,700	1.6879	1.395	1.306	1.395	1.280	1.395	7,452,872	1.4897	-0.63%
2019-12-12	0	1.590	1.500	1.580	-	-	0	0	-	1.403	1.324	1.395	-	-	0	-	0.00%
2019-12-11	0	1.590	1.530	1.590	1.470	1.600	2,228,000	3,491,300	1.5670	1.403	1.350	1.403	1.297	1.412	2,524,323	1.3831	2.58%
2019-12-10	0	1.550	1.390	1.540	1.330	1.550	526,000	764,720	1.4538	1.368	1.227	1.359	1.174	1.368	595,958	1.2832	3.33%
2019-12-09	0	1.500	1.310	1.500	1.570	1.570	22,000	34,540	1.5700	1.324	1.156	1.324	1.386	1.386	24,926	1.3857	4.17%
2019-12-06	0	1.440	1.300	1.450	1.350	1.450	27,600	38,644	1.4001	1.271	1.147	1.280	1.192	1.280	31,271	1.2358	2.86%
2019-12-05	0	1.400	1.350	1.400	1.300	1.400	84,000	112,120	1.3348	1.236	1.192	1.236	1.147	1.236	95,172	1.1781	0.72%
2019-12-04	0	1.390	1.350	1.400	1.230	1.600	6,766,000	10,800,020	1.5962	1.227	1.192	1.236	1.086	1.412	7,665,876	1.4088	-0.71%
2019-12-03	0	1.400	1.320	1.400	1.170	1.430	18,000	24,260	1.3478	1.236	1.165	1.236	1.033	1.262	20,394	1.1896	7.69%
2019-12-02	0	1.300	1.280	1.380	1.180	1.380	518,000	672,320	1.2979	1.147	1.130	1.218	1.041	1.218	586,894	1.1456	-0.76%
2019-11-29	0	1.310	1.310	1.380	1.300	1.440	2,134,000	2,969,520	1.3915	1.156	1.156	1.218	1.147	1.271	2,417,821	1.2282	-5.07%
2019-11-28	0	1.380	1.370	1.380	1.380	1.470	3,488,000	4,982,620	1.4285	1.218	1.209	1.218	1.218	1.297	3,951,903	1.2608	-8.00%
2019-11-27	0	1.500	1.440	1.500	1.430	1.500	4,592,000	6,768,580	1.4740	1.324	1.271	1.324	1.262	1.324	5,202,735	1.3010	0.00%
2019-11-26	0	1.500	1.490	1.500	1.460	1.500	3,190,000	4,733,000	1.4837	1.324	1.315	1.324	1.289	1.324	3,614,269	1.3095	0.00%
2019-11-25	0	1.500	1.450	1.500	1.450	1.500	850,000	1,248,140	1.4684	1.324	1.280	1.324	1.280	1.324	963,050	1.2960	3.45%
2019-11-22	0	1.450	1.440	1.460	1.440	1.450	374,000	542,240	1.4498	1.280	1.271	1.289	1.271	1.280	423,742	1.2796	0.00%
2019-11-21	0	1.450	1.450	1.460	1.420	1.450	376,000	545,140	1.4498	1.280	1.280	1.289	1.253	1.280	426,008	1.2796	0.00%
2019-11-20	0	1.450	1.450	1.470	1.430	1.460	144,000	207,920	1.4439	1.280	1.280	1.297	1.262	1.289	163,152	1.2744	0.00%
2019-11-19	0	1.450	1.450	1.460	1.450	1.480	2,102,000	3,061,580	1.4565	1.280	1.280	1.289	1.280	1.306	2,381,565	1.2855	-3.33%
2019-11-18	0	1.500	1.480	1.500	1.470	1.540	2,616,000	3,924,940	1.5004	1.324	1.306	1.324	1.297	1.359	2,963,927	1.3242	-2.60%
2019-11-15	0	1.540	1.510	1.540	1.510	1.570	2,998,000	4,595,460	1.5328	1.359	1.333	1.359	1.333	1.386	3,396,733	1.3529	-0.65%
2019-11-14	0	1.550	1.550	1.560	1.510	1.560	542,000	832,060	1.5352	1.368	1.368	1.377	1.333	1.377	614,086	1.3550	-0.64%
2019-11-13	0	1.560	1.560	1.570	1.510	1.630	2,298,000	3,674,480	1.5990	1.377	1.377	1.386	1.333	1.439	2,603,633	1.4113	0.65%
2019-11-12	0	1.550	1.520	1.550	1.500	1.650	3,604,000	5,564,380	1.5439	1.368	1.342	1.368	1.324	1.456	4,083,331	1.3627	0.00%
2019-11-11	0	1.550	1.550	1.560	1.440	1.560	3,596,400	5,433,744	1.5109	1.368	1.368	1.377	1.271	1.377	4,074,720	1.3335	1.31%
2019-11-08	0	1.530	1.530	1.550	1.470	1.650	37,268,000	58,958,680	1.5820	1.350	1.350	1.368	1.297	1.456	42,224,632	1.3963

---

Copyright & disclaimer, Privacy policy

Back to top

---