Prices and Webb-site Total Returns

E-STAR COMMERCIAL MANAGEMENT COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06668	2021-01-26			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	1.390	1.390	1.400	1.390	1.410	237,000	331,720	1.3997	1.390	1.390	1.400	1.390	1.410	237,000	1.3997	-0.71%
2026-01-23	1.400	1.390	1.410	1.390	1.400	73,000	101,930	1.3963	1.400	1.390	1.410	1.390	1.400	73,000	1.3963	0.00%
2026-01-22	1.400	1.390	1.400	1.390	1.400	136,000	189,450	1.3930	1.400	1.390	1.400	1.390	1.400	136,000	1.3930	0.72%
2026-01-21	1.390	1.390	1.400	1.390	1.390	75,000	104,250	1.3900	1.390	1.390	1.400	1.390	1.390	75,000	1.3900	0.00%
2026-01-20	1.390	1.380	1.390	1.390	1.400	228,000	317,120	1.3909	1.390	1.380	1.390	1.390	1.400	228,000	1.3909	0.00%
2026-01-19	1.390	1.380	1.400	1.380	1.400	353,000	491,270	1.3917	1.390	1.380	1.400	1.380	1.400	353,000	1.3917	0.72%
2026-01-16	1.380	1.380	1.400	1.380	1.400	138,000	191,630	1.3886	1.380	1.380	1.400	1.380	1.400	138,000	1.3886	-1.43%
2026-01-15	1.400	1.390	1.400	1.390	1.400	78,000	108,800	1.3949	1.400	1.390	1.400	1.390	1.400	78,000	1.3949	0.00%
2026-01-14	1.400	1.400	1.410	1.390	1.400	91,000	127,290	1.3988	1.400	1.400	1.410	1.390	1.400	91,000	1.3988	0.00%
2026-01-13	1.400	1.380	1.410	1.380	1.410	91,000	126,730	1.3926	1.400	1.380	1.410	1.380	1.410	91,000	1.3926	1.45%
2026-01-12	1.380	1.380	1.390	1.380	1.400	843,000	1,171,280	1.3894	1.380	1.380	1.390	1.380	1.400	843,000	1.3894	-1.43%
2026-01-09	1.400	1.380	1.400	1.380	1.400	108,000	150,340	1.3920	1.400	1.380	1.400	1.380	1.400	108,000	1.3920	1.45%
2026-01-08	1.380	1.380	1.400	1.370	1.400	510,000	703,780	1.3800	1.380	1.380	1.400	1.370	1.400	510,000	1.3800	-1.43%
2026-01-07	1.400	1.390	1.400	1.370	1.400	164,000	228,210	1.3915	1.400	1.390	1.400	1.370	1.400	164,000	1.3915	1.45%
2026-01-06	1.380	1.380	1.390	1.370	1.390	114,000	157,550	1.3820	1.380	1.380	1.390	1.370	1.390	114,000	1.3820	0.73%
2026-01-05	1.370	1.370	1.380	1.360	1.380	214,000	293,290	1.3705	1.370	1.370	1.380	1.360	1.380	214,000	1.3705	-0.72%
2026-01-02	1.380	1.370	1.380	1.370	1.380	62,000	85,540	1.3797	1.380	1.370	1.380	1.370	1.380	62,000	1.3797	0.73%
2025-12-31	1.370	1.370	1.390	1.360	1.370	58,000	79,260	1.3666	1.370	1.370	1.390	1.360	1.370	58,000	1.3666	0.74%
2025-12-30	1.360	1.360	1.390	1.350	1.380	275,000	375,390	1.3651	1.360	1.360	1.390	1.350	1.380	275,000	1.3651	-0.73%
2025-12-29	1.370	1.370	1.390	1.360	1.390	161,000	221,660	1.3768	1.370	1.370	1.390	1.360	1.390	161,000	1.3768	0.74%
2025-12-24	1.360	1.360	1.380	1.360	1.380	22,991	31,648	1.3765	1.360	1.360	1.380	1.360	1.380	22,991	1.3765	0.00%
2025-12-23	1.360	1.360	1.370	1.360	1.370	67,000	91,770	1.3697	1.360	1.360	1.370	1.360	1.370	67,000	1.3697	-0.73%
2025-12-22	1.370	1.360	1.370	1.350	1.370	118,000	161,080	1.3651	1.370	1.360	1.370	1.350	1.370	118,000	1.3651	0.74%
2025-12-19	1.360	1.360	1.370	1.350	1.360	21,000	28,450	1.3548	1.360	1.360	1.370	1.350	1.360	21,000	1.3548	-0.73%
2025-12-18	1.370	1.360	1.380	1.360	1.370	45,000	61,220	1.3604	1.370	1.360	1.380	1.360	1.370	45,000	1.3604	0.00%
2025-12-17	1.370	1.370	1.380	1.360	1.380	113,000	155,790	1.3787	1.370	1.370	1.380	1.360	1.380	113,000	1.3787	1.48%
2025-12-16	1.350	1.350	1.380	1.350	1.370	559,000	763,520	1.3659	1.350	1.350	1.380	1.350	1.370	559,000	1.3659	-0.74%
2025-12-15	1.360	1.360	1.390	1.360	1.380	130,000	177,880	1.3683	1.360	1.360	1.390	1.360	1.380	130,000	1.3683	0.00%
2025-12-12	1.360	1.350	1.370	1.350	1.370	480,000	650,060	1.3543	1.360	1.350	1.370	1.350	1.370	480,000	1.3543	-0.73%
2025-12-11	1.370	1.370	1.390	1.370	1.380	43,000	59,240	1.3777	1.370	1.370	1.390	1.370	1.380	43,000	1.3777	0.00%
2025-12-10	1.370	1.360	1.370	1.360	1.370	175,000	239,030	1.3659	1.370	1.360	1.370	1.360	1.370	175,000	1.3659	0.00%
2025-12-09	1.370	1.370	1.390	1.370	1.370	7,000	9,590	1.3700	1.370	1.370	1.390	1.370	1.370	7,000	1.3700	-0.72%
2025-12-08	1.380	1.380	1.400	1.370	1.400	193,000	268,520	1.3913	1.380	1.380	1.400	1.370	1.400	193,000	1.3913	0.00%
2025-12-05	1.380	1.360	1.400	1.360	1.380	193,000	266,160	1.3791	1.380	1.360	1.400	1.360	1.380	193,000	1.3791	1.47%
2025-12-04	1.360	1.360	1.380	1.350	1.380	837,000	1,146,760	1.3701	1.360	1.360	1.380	1.350	1.380	837,000	1.3701	-1.45%
2025-12-03	1.380	1.360	1.380	1.360	1.380	6,000	8,190	1.3650	1.380	1.360	1.380	1.360	1.380	6,000	1.3650	0.73%
2025-12-02	1.370	1.370	1.380	1.360	1.370	110,000	149,750	1.3614	1.370	1.370	1.380	1.360	1.370	110,000	1.3614	0.74%
2025-12-01	1.360	1.360	1.380	1.360	1.380	166,000	226,060	1.3618	1.360	1.360	1.380	1.360	1.380	166,000	1.3618	0.00%
2025-11-28	1.360	1.360	1.370	1.360	1.370	69,000	94,140	1.3643	1.360	1.360	1.370	1.360	1.370	69,000	1.3643	0.74%
2025-11-27	1.350	1.350	1.360	1.350	1.370	238,000	322,460	1.3549	1.350	1.350	1.360	1.350	1.370	238,000	1.3549	-2.17%
2025-11-26	1.380	1.360	1.380	1.370	1.390	235,000	322,160	1.3709	1.380	1.360	1.380	1.370	1.390	235,000	1.3709	1.47%
2025-11-25	1.410	1.400	1.410	1.400	1.410	102,000	143,030	1.4023	1.360	1.350	1.360	1.350	1.360	105,750	1.3525	0.00%
2025-11-24	1.410	1.400	1.420	1.400	1.410	14,000	19,640	1.4029	1.360	1.350	1.370	1.350	1.360	14,515	1.3531	-0.70%
2025-11-21	1.420	1.400	1.420	1.390	1.420	473,000	660,090	1.3955	1.370	1.350	1.370	1.341	1.370	490,390	1.3461	0.00%
2025-11-20	1.420	1.410	1.420	1.410	1.430	118,000	167,840	1.4224	1.370	1.360	1.370	1.360	1.379	122,338	1.3719	1.43%
2025-11-19	1.400	1.400	1.410	1.390	1.410	99,000	138,650	1.4005	1.350	1.350	1.360	1.341	1.360	102,640	1.3508	-0.71%
2025-11-18	1.410	1.400	1.410	1.410	1.430	220,000	310,270	1.4103	1.360	1.350	1.360	1.360	1.379	228,088	1.3603	0.00%
2025-11-17	1.410	1.410	1.430	1.400	1.420	188,000	266,040	1.4151	1.360	1.360	1.379	1.350	1.370	194,912	1.3649	0.00%
2025-11-14	1.410	1.400	1.430	1.400	1.420	81,000	114,650	1.4154	1.360	1.350	1.379	1.350	1.370	83,978	1.3652	0.00%
2025-11-13	1.410	1.400	1.420	1.410	1.430	72,000	102,200	1.4194	1.360	1.350	1.370	1.360	1.379	74,647	1.3691	0.71%
2025-11-12	1.400	1.400	1.410	1.380	1.400	60,000	83,660	1.3943	1.350	1.350	1.360	1.331	1.350	62,206	1.3449	1.45%
2025-11-11	1.380	1.380	1.400	1.360	1.410	182,000	250,350	1.3755	1.331	1.331	1.350	1.312	1.360	188,691	1.3268	-2.13%
2025-11-10	1.410	1.380	1.410	1.370	1.410	336,000	464,400	1.3821	1.360	1.331	1.360	1.321	1.360	348,353	1.3331	2.17%
2025-11-07	1.380	1.380	1.390	1.380	1.400	184,000	254,660	1.3840	1.331	1.331	1.341	1.331	1.350	190,765	1.3349	-1.43%
2025-11-06	1.400	1.370	1.400	1.370	1.400	105,000	144,820	1.3792	1.350	1.321	1.350	1.321	1.350	108,860	1.3303	2.19%
2025-11-05	1.370	1.370	1.380	1.370	1.380	244,000	336,110	1.3775	1.321	1.321	1.331	1.321	1.331	252,971	1.3287	-0.72%
2025-11-04	1.380	1.370	1.380	1.370	1.380	28,000	38,410	1.3718	1.331	1.321	1.331	1.321	1.331	29,029	1.3231	0.73%
2025-11-03	1.370	1.360	1.370	1.370	1.390	1,073,000	1,476,580	1.3761	1.321	1.312	1.321	1.321	1.341	1,112,449	1.3273	-2.14%
2025-10-31	1.400	1.390	1.400	1.390	1.400	204,000	283,930	1.3918	1.350	1.341	1.350	1.341	1.350	211,500	1.3425	0.00%
2025-10-30	1.400	1.400	1.420	1.390	1.420	442,000	619,130	1.4007	1.350	1.350	1.370	1.341	1.370	458,250	1.3511	0.00%
2025-10-28	1.400	1.400	1.410	1.400	1.410	100,000	140,200	1.4020	1.350	1.350	1.360	1.350	1.360	103,676	1.3523	0.72%
2025-10-27	1.390	1.390	1.420	1.380	1.400	315,000	436,670	1.3863	1.341	1.341	1.370	1.331	1.350	326,581	1.3371	-0.71%
2025-10-24	1.400	1.390	1.400	1.370	1.400	381,000	525,780	1.3800	1.350	1.341	1.350	1.321	1.350	395,007	1.3311	0.72%
2025-10-23	1.390	1.380	1.390	1.380	1.390	229,000	316,550	1.3823	1.341	1.331	1.341	1.331	1.341	237,419	1.3333	0.00%
2025-10-22	1.390	1.390	1.400	1.380	1.400	361,000	501,160	1.3883	1.341	1.341	1.350	1.331	1.350	374,272	1.3390	0.00%
2025-10-21	1.390	1.380	1.400	1.380	1.400	98,000	136,560	1.3935	1.341	1.331	1.350	1.331	1.350	101,603	1.3441	0.00%
2025-10-20	1.390	1.390	1.400	1.380	1.390	314,000	435,670	1.3875	1.341	1.341	1.350	1.331	1.341	325,544	1.3383	1.46%
2025-10-17	1.370	1.360	1.370	1.360	1.380	291,000	397,210	1.3650	1.321	1.312	1.321	1.312	1.331	301,699	1.3166	-1.44%
2025-10-16	1.390	1.380	1.390	1.360	1.390	631,000	866,480	1.3732	1.341	1.331	1.341	1.312	1.341	654,199	1.3245	1.46%
2025-10-15	1.370	1.370	1.380	1.350	1.380	5,037,000	6,833,870	1.3567	1.321	1.321	1.331	1.302	1.331	5,222,184	1.3086	0.00%
2025-10-14	1.370	1.360	1.370	1.360	1.390	674,000	933,300	1.3847	1.321	1.312	1.321	1.312	1.341	698,779	1.3356	0.00%
2025-10-13	1.370	1.370	1.390	1.350	1.390	1,001,000	1,367,330	1.3660	1.321	1.321	1.341	1.302	1.341	1,037,801	1.3175	-2.14%
2025-10-10	1.400	1.390	1.400	1.380	1.410	299,000	417,510	1.3964	1.350	1.341	1.350	1.331	1.360	309,993	1.3468	0.00%
2025-10-09	1.400	1.400	1.420	1.390	1.410	602,000	842,820	1.4000	1.350	1.350	1.370	1.341	1.360	624,132	1.3504	-0.71%
2025-10-08	1.410	1.400	1.410	1.400	1.410	227,000	319,470	1.4074	1.360	1.350	1.360	1.350	1.360	235,346	1.3575	-1.40%
2025-10-06	1.430	1.420	1.430	1.400	1.440	66,000	93,930	1.4232	1.379	1.370	1.379	1.350	1.389	68,426	1.3727	0.70%
2025-10-03	1.420	1.420	1.440	1.410	1.440	183,000	260,560	1.4238	1.370	1.370	1.389	1.360	1.389	189,728	1.3733	-1.39%
2025-10-02	1.440	1.430	1.440	1.440	1.450	67,000	97,120	1.4496	1.389	1.379	1.389	1.389	1.399	69,463	1.3981	-0.69%
2025-09-30	1.450	1.450	1.460	1.430	1.470	76,000	110,660	1.4561	1.399	1.399	1.408	1.379	1.418	78,794	1.4044	0.69%
2025-09-29	1.440	1.410	1.440	1.410	1.440	213,000	306,070	1.4369	1.389	1.360	1.389	1.360	1.389	220,831	1.3860	2.13%
2025-09-26	1.410	1.410	1.430	1.400	1.440	407,000	572,640	1.4070	1.360	1.360	1.379	1.350	1.389	421,963	1.3571	-2.08%
2025-09-25	1.440	1.420	1.440	1.410	1.440	129,000	184,140	1.4274	1.389	1.370	1.389	1.360	1.389	133,743	1.3768	0.00%
2025-09-24	1.440	1.440	1.450	1.440	1.440	152,000	218,880	1.4400	1.389	1.389	1.399	1.389	1.389	157,588	1.3889	0.00%
2025-09-23	1.440	1.440	1.450	1.440	1.470	213,000	308,440	1.4481	1.389	1.389	1.399	1.389	1.418	220,831	1.3967	-2.04%
2025-09-22	1.470	1.440	1.470	1.440	1.470	93,000	135,300	1.4548	1.418	1.389	1.418	1.389	1.418	96,419	1.4032	1.38%
2025-09-19	1.450	1.430	1.450	1.410	1.460	362,000	516,530	1.4269	1.399	1.379	1.399	1.360	1.408	375,309	1.3763	0.69%
2025-09-18	1.440	1.430	1.470	1.440	1.480	191,000	278,700	1.4592	1.389	1.379	1.418	1.389	1.428	198,022	1.4074	-1.37%
2025-09-17	1.460	1.450	1.460	1.420	1.460	279,000	402,170	1.4415	1.408	1.399	1.408	1.370	1.408	289,257	1.3904	1.39%
2025-09-16	1.440	1.430	1.440	1.430	1.450	230,000	330,810	1.4383	1.389	1.379	1.389	1.379	1.399	238,456	1.3873	-0.69%
2025-09-15	1.450	1.440	1.450	1.440	1.460	191,000	276,450	1.4474	1.399	1.389	1.399	1.389	1.408	198,022	1.3961	-0.68%
2025-09-12	1.460	1.460	1.470	1.460	1.480	140,000	205,510	1.4679	1.408	1.408	1.418	1.408	1.428	145,147	1.4159	-1.35%
2025-09-11	1.480	1.470	1.480	1.470	1.490	149,000	219,980	1.4764	1.428	1.418	1.428	1.418	1.437	154,478	1.4240	1.37%
2025-09-10	1.460	1.460	1.470	1.410	1.490	414,000	607,100	1.4664	1.408	1.408	1.418	1.360	1.437	429,221	1.4144	0.69%
2025-09-09	1.450	1.440	1.460	1.450	1.460	206,000	299,010	1.4515	1.399	1.389	1.408	1.399	1.408	213,574	1.4000	0.69%
2025-09-08	1.440	1.440	1.450	1.420	1.450	562,000	807,150	1.4362	1.389	1.389	1.399	1.370	1.399	582,662	1.3853	0.70%
2025-09-05	1.430	1.410	1.430	1.390	1.430	1,213,000	1,688,580	1.3921	1.379	1.360	1.379	1.341	1.379	1,257,596	1.3427	2.88%
2025-09-04	1.390	1.370	1.390	1.370	1.390	153,000	209,630	1.3701	1.341	1.321	1.341	1.321	1.341	158,625	1.3215	0.00%
2025-09-03	1.390	1.380	1.390	1.360	1.430	112,000	155,110	1.3849	1.341	1.331	1.341	1.312	1.379	116,118	1.3358	-1.42%
2025-09-02	1.410	1.400	1.410	1.390	1.430	2,700,000	3,763,480	1.3939	1.360	1.350	1.360	1.341	1.379	2,799,265	1.3445	-0.70%
2025-09-01	1.420	1.410	1.420	1.370	1.430	737,000	1,034,680	1.4039	1.370	1.360	1.370	1.321	1.379	764,096	1.3541	2.90%
2025-08-29	1.380	1.380	1.390	1.320	1.400	1,011,000	1,385,040	1.3700	1.331	1.331	1.341	1.273	1.350	1,048,169	1.3214	4.55%
2025-08-28	1.320	1.310	1.320	1.300	1.330	356,000	467,850	1.3142	1.273	1.264	1.273	1.254	1.283	369,088	1.2676	0.76%
2025-08-27	1.310	1.310	1.330	1.300	1.330	1,270,000	1,671,000	1.3157	1.264	1.264	1.283	1.254	1.283	1,316,691	1.2691	-1.50%
2025-08-26	1.330	1.330	1.350	1.320	1.330	81,000	107,090	1.3221	1.283	1.283	1.302	1.273	1.283	83,978	1.2752	0.76%
2025-08-25	1.320	1.310	1.320	1.300	1.360	1,228,000	1,629,430	1.3269	1.273	1.264	1.273	1.254	1.312	1,273,147	1.2798	-2.22%
2025-08-22	1.350	1.340	1.350	1.320	1.350	41,000	54,840	1.3376	1.302	1.292	1.302	1.273	1.302	42,507	1.2901	2.27%
2025-08-21	1.320	1.320	1.330	1.320	1.340	167,000	220,940	1.3230	1.273	1.273	1.283	1.273	1.292	173,140	1.2761	-0.75%
2025-08-20	1.330	1.320	1.350	1.320	1.340	404,000	536,080	1.3269	1.283	1.273	1.302	1.273	1.292	418,853	1.2799	0.00%
2025-08-19	1.330	1.330	1.340	1.320	1.360	254,000	340,680	1.3413	1.283	1.283	1.292	1.273	1.312	263,338	1.2937	-0.75%
2025-08-18	1.340	1.300	1.350	1.280	1.370	2,703,000	3,572,610	1.3217	1.292	1.254	1.302	1.235	1.321	2,802,375	1.2749	-0.74%
2025-08-15	1.350	1.350	1.370	1.300	1.360	392,000	528,830	1.3491	1.302	1.302	1.321	1.254	1.312	406,412	1.3012	-2.17%
2025-08-14	1.380	1.380	1.390	1.370	1.390	237,000	327,530	1.3820	1.331	1.331	1.341	1.321	1.341	245,713	1.3330	2.22%
2025-08-13	1.350	1.350	1.370	1.350	1.360	131,000	177,440	1.3545	1.302	1.302	1.321	1.302	1.312	135,816	1.3065	-0.74%
2025-08-12	1.360	1.350	1.360	1.350	1.360	296,000	402,110	1.3585	1.312	1.302	1.312	1.302	1.312	306,882	1.3103	0.00%
2025-08-11	1.360	1.350	1.360	1.350	1.360	47,000	63,780	1.3570	1.312	1.302	1.312	1.302	1.312	48,728	1.3089	0.00%
2025-08-08	1.360	1.360	1.370	1.360	1.360	11,000	14,960	1.3600	1.312	1.312	1.321	1.312	1.312	11,404	1.3118	0.74%
2025-08-07	1.350	1.350	1.360	1.350	1.350	50,000	67,500	1.3500	1.302	1.302	1.312	1.302	1.302	51,838	1.3021	0.00%
2025-08-06	1.350	1.350	1.360	1.350	1.350	3,000	4,050	1.3500	1.302	1.302	1.312	1.302	1.302	3,110	1.3021	-0.74%
2025-08-05	1.360	1.350	1.360	1.350	1.360	34,000	46,070	1.3550	1.312	1.302	1.312	1.302	1.312	35,250	1.3070	1.49%
2025-08-04	1.340	1.340	1.360	1.340	1.340	2,000	2,680	1.3400	1.292	1.292	1.312	1.292	1.292	2,074	1.2925	0.00%
2025-08-01	1.340	1.340	1.370	1.330	1.360	85,000	113,930	1.3404	1.292	1.292	1.321	1.283	1.312	88,125	1.2928	0.00%
2025-07-31	1.340	1.340	1.370	1.330	1.350	238,000	319,360	1.3418	1.292	1.292	1.321	1.283	1.302	246,750	1.2943	-0.74%
2025-07-30	1.350	1.340	1.350	1.350	1.360	143,000	193,100	1.3503	1.302	1.292	1.302	1.302	1.312	148,257	1.3025	0.00%
2025-07-29	1.350	1.350	1.370	1.340	1.370	159,000	214,700	1.3503	1.302	1.302	1.321	1.292	1.321	164,846	1.3024	0.00%
2025-07-28	1.350	1.350	1.360	1.350	1.370	245,000	333,500	1.3612	1.302	1.302	1.312	1.302	1.321	254,007	1.3130	-1.46%
2025-07-25	1.370	1.360	1.370	1.350	1.370	199,000	271,210	1.3629	1.321	1.312	1.321	1.302	1.321	206,316	1.3145	0.74%
2025-07-24	1.360	1.350	1.370	1.350	1.370	217,000	294,500	1.3571	1.312	1.302	1.321	1.302	1.321	224,978	1.3090	0.74%
2025-07-23	1.350	1.350	1.360	1.330	1.350	403,000	541,380	1.3434	1.302	1.302	1.312	1.283	1.302	417,816	1.2957	1.50%
2025-07-22	1.330	1.320	1.350	1.320	1.350	320,000	426,370	1.3324	1.283	1.273	1.302	1.273	1.302	331,765	1.2852	0.00%
2025-07-21	1.330	1.320	1.330	1.310	1.330	256,000	336,500	1.3145	1.283	1.273	1.283	1.264	1.283	265,412	1.2678	0.00%
2025-07-18	1.330	1.320	1.330	1.310	1.330	244,000	321,290	1.3168	1.283	1.273	1.283	1.264	1.283	252,971	1.2701	1.53%
2025-07-17	1.310	1.320	1.330	1.310	1.330	239,000	316,360	1.3237	1.264	1.273	1.283	1.264	1.283	247,787	1.2767	-1.50%
2025-07-16	1.330	1.320	1.330	1.320	1.330	125,000	166,210	1.3297	1.283	1.273	1.283	1.273	1.283	129,596	1.2825	0.00%
2025-07-15	1.330	1.330	1.340	1.330	1.340	35,000	46,700	1.3343	1.283	1.283	1.292	1.283	1.292	36,287	1.2870	0.00%
2025-07-14	1.330	1.330	1.340	1.320	1.330	234,000	310,780	1.3281	1.283	1.283	1.292	1.273	1.283	242,603	1.2810	1.53%
2025-07-11	1.310	1.310	1.320	1.310	1.330	1,127,000	1,491,630	1.3235	1.264	1.264	1.273	1.264	1.283	1,168,434	1.2766	-0.76%
2025-07-10	1.320	1.310	1.320	1.300	1.320	1,009,000	1,327,980	1.3161	1.273	1.264	1.273	1.254	1.273	1,046,096	1.2695	1.54%
2025-07-09	1.300	1.290	1.310	1.280	1.300	113,000	146,690	1.2981	1.254	1.244	1.264	1.235	1.254	117,154	1.2521	1.56%
2025-07-08	1.280	1.280	1.300	1.280	1.280	17,000	21,760	1.2800	1.235	1.235	1.254	1.235	1.235	17,625	1.2346	0.00%
2025-07-07	1.280	1.280	1.290	1.280	1.290	14,000	17,980	1.2843	1.235	1.235	1.244	1.235	1.244	14,515	1.2387	-0.78%
2025-07-04	1.290	1.290	1.300	1.290	1.290	132,000	170,280	1.2900	1.244	1.244	1.254	1.244	1.244	136,853	1.2443	0.00%
2025-07-03	1.290	1.290	1.300	1.280	1.300	349,000	449,000	1.2865	1.244	1.244	1.254	1.235	1.254	361,831	1.2409	0.00%
2025-07-02	1.290	1.290	1.300	1.290	1.290	70,000	90,500	1.2929	1.244	1.244	1.254	1.244	1.244	72,574	1.2470	-0.77%
2025-06-30	1.300	1.290	1.300	1.290	1.300	1,525,000	1,979,560	1.2981	1.254	1.244	1.254	1.244	1.254	1,581,066	1.2520	0.00%
2025-06-27	1.300	1.290	1.300	1.290	1.300	411,000	534,030	1.2993	1.254	1.244	1.254	1.244	1.254	426,110	1.2533	1.56%
2025-06-26	1.280	1.280	1.290	1.280	1.290	72,000	92,690	1.2874	1.235	1.235	1.244	1.235	1.244	74,647	1.2417	-0.78%
2025-06-25	1.290	1.280	1.290	1.250	1.290	437,000	554,780	1.2695	1.244	1.235	1.244	1.206	1.244	453,066	1.2245	0.78%
2025-06-24	1.280	1.270	1.290	1.270	1.290	381,000	487,600	1.2798	1.235	1.225	1.244	1.225	1.244	395,007	1.2344	0.00%
2025-06-23	1.280	1.280	1.290	1.280	1.290	436,000	561,040	1.2868	1.235	1.235	1.244	1.235	1.244	452,029	1.2412	0.00%
2025-06-20	1.280	1.280	1.290	1.270	1.280	185,000	236,130	1.2764	1.235	1.235	1.244	1.225	1.235	191,801	1.2311	1.59%
2025-06-19	1.260	1.260	1.270	1.260	1.280	498,000	629,940	1.2649	1.215	1.215	1.225	1.215	1.235	516,309	1.2201	-1.56%
2025-06-18	1.280	1.270	1.280	1.270	1.290	346,000	442,120	1.2778	1.235	1.225	1.235	1.225	1.244	358,721	1.2325	0.00%
2025-06-17	1.280	1.280	1.290	1.270	1.290	97,000	123,970	1.2780	1.235	1.235	1.244	1.225	1.244	100,566	1.2327	0.79%
2025-06-16	1.270	1.270	1.290	1.270	1.280	167,000	212,310	1.2713	1.225	1.225	1.244	1.225	1.235	173,140	1.2262	-0.78%
2025-06-13	1.280	1.280	1.290	1.270	1.280	793,000	1,014,560	1.2794	1.235	1.235	1.244	1.225	1.235	822,154	1.2340	0.79%
2025-06-12	1.270	1.270	1.280	1.240	1.280	778,000	983,360	1.2640	1.225	1.225	1.235	1.196	1.235	806,603	1.2191	2.42%
2025-06-11	1.240	1.240	1.260	1.220	1.250	322,000	398,790	1.2385	1.196	1.196	1.215	1.177	1.206	333,838	1.1946	1.89%
2025-06-10	1.300	1.300	1.320	1.300	1.330	313,000	410,500	1.3115	1.174	1.174	1.192	1.174	1.201	346,639	1.1842	-0.76%
2025-06-09	1.310	1.300	1.310	1.300	1.310	272,000	355,130	1.3056	1.183	1.174	1.183	1.174	1.183	301,233	1.1789	-0.76%
2025-06-06	1.320	1.310	1.320	1.310	1.320	170,000	223,990	1.3176	1.192	1.183	1.192	1.183	1.192	188,270	1.1897	0.76%
2025-06-05	1.310	1.300	1.310	1.290	1.310	269,000	352,300	1.3097	1.183	1.174	1.183	1.165	1.183	297,910	1.1826	0.77%
2025-06-04	1.300	1.300	1.310	1.290	1.300	244,000	317,180	1.2999	1.174	1.174	1.183	1.165	1.174	270,223	1.1738	0.78%
2025-06-03	1.290	1.290	1.300	1.280	1.290	288,000	370,440	1.2863	1.165	1.165	1.174	1.156	1.165	318,952	1.1614	0.78%
2025-06-02	1.280	1.280	1.300	1.260	1.290	210,000	268,630	1.2792	1.156	1.156	1.174	1.138	1.165	232,569	1.1551	-0.78%
2025-05-30	1.290	1.280	1.310	1.280	1.300	504,000	652,760	1.2952	1.165	1.156	1.183	1.156	1.174	558,166	1.1695	0.00%
2025-05-29	1.290	1.280	1.290	1.280	1.300	77,000	99,440	1.2914	1.165	1.156	1.165	1.156	1.174	85,275	1.1661	1.57%
2025-05-28	1.270	1.270	1.290	1.260	1.290	683,000	871,180	1.2755	1.147	1.147	1.165	1.138	1.165	756,404	1.1517	-0.78%
2025-05-27	1.280	1.280	1.290	1.280	1.300	218,000	281,550	1.2915	1.156	1.156	1.165	1.156	1.174	241,429	1.1662	-0.78%
2025-05-26	1.290	1.290	1.300	1.290	1.310	185,000	242,090	1.3086	1.165	1.165	1.174	1.165	1.183	204,882	1.1816	-0.77%
2025-05-23	1.300	1.290	1.310	1.290	1.310	281,000	364,290	1.2964	1.174	1.165	1.183	1.165	1.183	311,200	1.1706	0.00%
2025-05-22	1.300	1.290	1.300	1.290	1.300	23,000	29,690	1.2909	1.174	1.165	1.174	1.165	1.174	25,472	1.1656	0.78%
2025-05-21	1.290	1.290	1.300	1.290	1.300	318,000	411,820	1.2950	1.165	1.165	1.174	1.165	1.174	352,176	1.1694	-0.77%
2025-05-20	1.300	1.280	1.300	1.300	1.310	979,000	1,272,820	1.3001	1.174	1.156	1.174	1.174	1.183	1,084,216	1.1740	0.00%
2025-05-19	1.300	1.290	1.300	1.290	1.310	707,000	921,120	1.3029	1.174	1.165	1.174	1.165	1.183	782,983	1.1764	-1.52%
2025-05-16	1.320	1.310	1.320	1.300	1.320	64,000	83,500	1.3047	1.192	1.183	1.192	1.174	1.192	70,878	1.1781	2.33%
2025-05-15	1.290	1.290	1.320	1.290	1.320	282,000	367,390	1.3028	1.165	1.165	1.192	1.165	1.192	312,307	1.1764	-3.01%
2025-05-14	1.330	1.310	1.330	1.310	1.330	41,000	54,150	1.3207	1.201	1.183	1.201	1.183	1.201	45,406	1.1926	0.76%
2025-05-13	1.320	1.310	1.320	1.310	1.320	108,000	141,540	1.3106	1.192	1.183	1.192	1.183	1.192	119,607	1.1834	-0.75%
2025-05-12	1.330	1.320	1.330	1.310	1.330	359,000	474,710	1.3223	1.201	1.192	1.201	1.183	1.201	397,583	1.1940	1.53%
2025-05-09	1.310	1.310	1.320	1.300	1.310	107,000	140,040	1.3088	1.183	1.183	1.192	1.174	1.183	118,500	1.1818	0.77%
2025-05-08	1.300	1.300	1.310	1.280	1.310	28,000	36,350	1.2982	1.174	1.174	1.183	1.156	1.183	31,009	1.1722	-0.76%
2025-05-07	1.310	1.300	1.310	1.300	1.320	324,000	424,230	1.3094	1.183	1.174	1.183	1.174	1.192	358,821	1.1823	0.77%
2025-05-06	1.300	1.300	1.310	1.300	1.300	62,000	80,600	1.3000	1.174	1.174	1.183	1.174	1.174	68,663	1.1738	-1.52%
2025-05-02	1.320	1.300	1.330	1.310	1.330	60,000	79,280	1.3213	1.192	1.174	1.201	1.183	1.201	66,448	1.1931	1.54%
2025-04-30	1.300	1.280	1.320	1.300	1.320	182,000	238,640	1.3112	1.174	1.156	1.192	1.174	1.192	201,560	1.1840	-0.76%
2025-04-29	1.310	1.290	1.310	1.290	1.310	209,000	271,200	1.2976	1.183	1.165	1.183	1.165	1.183	231,462	1.1717	0.77%
2025-04-28	1.300	1.280	1.300	1.260	1.300	303,000	388,460	1.2820	1.174	1.156	1.174	1.138	1.174	335,564	1.1576	1.56%
2025-04-25	1.280	1.270	1.280	1.260	1.290	261,000	331,610	1.2705	1.156	1.147	1.156	1.138	1.165	289,050	1.1472	0.00%
2025-04-24	1.280	1.260	1.280	1.240	1.280	81,000	101,500	1.2531	1.156	1.138	1.156	1.120	1.156	89,705	1.1315	3.23%
2025-04-23	1.240	1.240	1.260	1.240	1.270	1,106,000	1,386,530	1.2536	1.120	1.120	1.138	1.120	1.147	1,224,865	1.1320	0.00%
2025-04-22	1.240	1.230	1.250	1.240	1.260	150,000	187,130	1.2475	1.120	1.111	1.129	1.120	1.138	166,121	1.1265	-0.80%
2025-04-17	1.250	1.240	1.250	1.240	1.250	194,000	241,180	1.2432	1.129	1.120	1.129	1.120	1.129	214,850	1.1226	1.63%
2025-04-16	1.230	1.230	1.240	1.220	1.230	100,000	122,960	1.2296	1.111	1.111	1.120	1.102	1.111	110,747	1.1103	-1.60%
2025-04-15	1.250	1.240	1.250	1.230	1.250	367,000	458,670	1.2498	1.129	1.120	1.129	1.111	1.129	406,442	1.1285	0.81%
2025-04-14	1.240	1.240	1.250	1.230	1.260	486,000	607,060	1.2491	1.120	1.120	1.129	1.111	1.138	538,232	1.1279	0.81%
2025-04-11	1.230	1.220	1.230	1.220	1.250	213,000	262,130	1.2307	1.111	1.102	1.111	1.102	1.129	235,892	1.1112	0.00%
2025-04-10	1.230	1.230	1.240	1.230	1.270	124,000	154,270	1.2441	1.111	1.111	1.120	1.111	1.147	137,327	1.1234	0.00%
2025-04-09	1.230	1.220	1.240	1.170	1.230	684,000	831,150	1.2151	1.111	1.102	1.120	1.056	1.111	757,511	1.0972	0.00%
2025-04-08	1.230	1.210	1.230	1.200	1.230	1,409,000	1,708,450	1.2125	1.111	1.093	1.111	1.084	1.111	1,560,429	1.0949	5.13%
2025-04-07	1.170	1.140	1.160	1.130	1.240	3,533,000	4,180,300	1.1832	1.056	1.029	1.047	1.020	1.120	3,912,701	1.0684	-10.69%
2025-04-03	1.310	1.310	1.330	1.300	1.320	159,000	209,320	1.3165	1.183	1.183	1.201	1.174	1.192	176,088	1.1887	0.00%
2025-04-02	1.310	1.310	1.320	1.300	1.330	28,000	36,970	1.3204	1.183	1.183	1.192	1.174	1.201	31,009	1.1922	-1.50%
2025-04-01	1.330	1.310	1.330	1.290	1.330	590,000	770,980	1.3067	1.201	1.183	1.201	1.165	1.201	653,409	1.1799	2.31%
2025-03-31	1.300	1.290	1.310	1.300	1.330	928,000	1,212,580	1.3067	1.174	1.165	1.183	1.174	1.201	1,027,735	1.1799	-1.52%
2025-03-28	1.320	1.310	1.340	1.300	1.350	1,379,000	1,813,320	1.3150	1.192	1.183	1.210	1.174	1.219	1,527,205	1.1873	-1.49%
2025-03-27	1.340	1.330	1.350	1.330	1.340	203,000	272,070	1.3402	1.210	1.201	1.219	1.201	1.210	224,817	1.2102	0.00%
2025-03-26	1.340	1.330	1.340	1.330	1.340	165,000	220,350	1.3355	1.210	1.201	1.210	1.201	1.210	182,733	1.2059	1.52%
2025-03-25	1.320	1.320	1.340	1.310	1.350	205,000	271,660	1.3252	1.192	1.192	1.210	1.183	1.219	227,032	1.1966	-1.49%
2025-03-24	1.340	1.340	1.350	1.320	1.350	434,000	576,070	1.3274	1.210	1.210	1.219	1.192	1.219	480,643	1.1985	-0.74%
2025-03-21	1.350	1.320	1.350	1.320	1.350	98,000	130,890	1.3356	1.219	1.192	1.219	1.192	1.219	108,532	1.2060	0.00%
2025-03-20	1.350	1.340	1.350	1.330	1.380	392,000	525,470	1.3405	1.219	1.210	1.219	1.201	1.246	434,129	1.2104	-1.46%
2025-03-19	1.370	1.350	1.370	1.350	1.370	266,000	361,800	1.3602	1.237	1.219	1.237	1.219	1.237	294,588	1.2282	0.74%
2025-03-18	1.360	1.350	1.360	1.330	1.360	133,000	179,350	1.3485	1.228	1.219	1.228	1.201	1.228	147,294	1.2176	0.00%
2025-03-17	1.360	1.350	1.360	1.360	1.370	162,000	221,010	1.3643	1.228	1.219	1.228	1.228	1.237	179,411	1.2319	0.74%
2025-03-14	1.350	1.340	1.350	1.310	1.350	619,000	832,590	1.3451	1.219	1.210	1.219	1.183	1.219	685,526	1.2145	2.27%
2025-03-13	1.320	1.310	1.320	1.290	1.320	615,000	799,610	1.3002	1.192	1.183	1.192	1.165	1.192	681,096	1.1740	1.54%
2025-03-12	1.300	1.280	1.310	1.280	1.330	707,000	925,980	1.3097	1.174	1.156	1.183	1.156	1.201	782,983	1.1826	-2.26%
2025-03-11	1.330	1.300	1.330	1.270	1.330	388,334	504,697	1.2996	1.201	1.174	1.201	1.147	1.201	430,069	1.1735	1.53%
2025-03-10	1.310	1.280	1.310	1.280	1.330	517,333	676,802	1.3083	1.183	1.156	1.183	1.156	1.201	572,932	1.1813	0.77%
2025-03-07	1.300	1.280	1.300	1.280	1.320	650,333	848,629	1.3049	1.174	1.156	1.174	1.156	1.192	720,226	1.1783	0.00%
2025-03-06	1.300	1.290	1.300	1.290	1.320	417,000	543,530	1.3034	1.174	1.165	1.174	1.165	1.192	461,816	1.1769	0.78%
2025-03-05	1.290	1.290	1.300	1.280	1.290	645,000	828,600	1.2847	1.165	1.165	1.174	1.156	1.165	714,320	1.1600	0.78%
2025-03-04	1.280	1.270	1.280	1.240	1.280	732,000	930,260	1.2708	1.156	1.147	1.156	1.120	1.156	810,670	1.1475	0.79%
2025-03-03	1.270	1.260	1.270	1.210	1.290	1,733,000	2,177,590	1.2565	1.147	1.138	1.147	1.093	1.165	1,919,250	1.1346	4.96%
2025-02-28	1.210	1.200	1.220	1.200	1.220	362,000	438,520	1.2114	1.093	1.084	1.102	1.084	1.102	400,905	1.0938	0.00%
2025-02-27	1.210	1.210	1.220	1.200	1.230	750,000	915,970	1.2213	1.093	1.093	1.102	1.084	1.111	830,604	1.1028	-1.63%
2025-02-26	1.230	1.220	1.230	1.200	1.230	807,000	981,230	1.2159	1.111	1.102	1.111	1.084	1.111	893,730	1.0979	2.50%
2025-02-25	1.200	1.190	1.200	1.190	1.220	608,000	733,770	1.2069	1.084	1.075	1.084	1.075	1.102	673,343	1.0897	-1.64%
2025-02-24	1.220	1.210	1.220	1.200	1.230	719,000	869,420	1.2092	1.102	1.093	1.102	1.084	1.111	796,273	1.0919	1.67%
2025-02-21	1.200	1.200	1.210	1.200	1.220	408,000	495,490	1.2144	1.084	1.084	1.093	1.084	1.102	451,849	1.0966	-0.83%
2025-02-20	1.210	1.200	1.210	1.200	1.210	193,000	232,510	1.2047	1.093	1.084	1.093	1.084	1.093	213,742	1.0878	0.00%
2025-02-19	1.210	1.200	1.210	1.200	1.210	275,000	331,090	1.2040	1.093	1.084	1.093	1.084	1.093	304,555	1.0871	0.00%
2025-02-18	1.210	1.190	1.220	1.200	1.220	769,000	928,290	1.2071	1.093	1.075	1.102	1.084	1.102	851,646	1.0900	-1.63%
2025-02-17	1.230	1.220	1.240	1.220	1.230	613,000	749,900	1.2233	1.111	1.102	1.120	1.102	1.111	678,881	1.1046	-0.81%
2025-02-14	1.240	1.240	1.260	1.210	1.240	213,000	262,160	1.2308	1.120	1.120	1.138	1.093	1.120	235,892	1.1114	0.00%
2025-02-13	1.240	1.230	1.250	1.240	1.260	207,000	258,800	1.2502	1.120	1.111	1.129	1.120	1.138	229,247	1.1289	0.00%
2025-02-12	1.240	1.250	1.260	1.230	1.260	450,000	558,320	1.2407	1.120	1.129	1.138	1.111	1.138	498,363	1.1203	0.00%
2025-02-11	1.240	1.240	1.260	1.240	1.270	605,000	759,810	1.2559	1.120	1.120	1.138	1.120	1.147	670,021	1.1340	0.81%
2025-02-10	1.230	1.230	1.240	1.210	1.250	847,000	1,044,000	1.2326	1.111	1.111	1.120	1.093	1.129	938,029	1.1130	0.00%
2025-02-07	1.230	1.220	1.230	1.210	1.230	323,000	394,120	1.2202	1.111	1.102	1.111	1.093	1.111	357,714	1.1018	0.82%
2025-02-06	1.220	1.210	1.230	1.200	1.220	97,000	117,150	1.2077	1.102	1.093	1.111	1.084	1.102	107,425	1.0905	-0.81%
2025-02-05	1.230	1.210	1.230	1.210	1.230	33,000	40,130	1.2161	1.111	1.093	1.111	1.093	1.111	36,547	1.0981	0.82%
2025-02-04	1.220	1.210	1.230	1.210	1.250	177,000	217,650	1.2297	1.102	1.093	1.111	1.093	1.129	196,023	1.1103	-1.61%
2025-02-03	1.240	1.230	1.240	1.210	1.240	402,000	495,950	1.2337	1.120	1.111	1.120	1.093	1.120	445,204	1.1140	0.81%
2025-01-28	1.230	1.200	1.230	1.190	1.240	322,000	393,610	1.2224	1.111	1.084	1.111	1.075	1.120	356,606	1.1038	3.36%
2025-01-27	1.190	1.200	1.210	1.180	1.220	1,274,000	1,527,940	1.1993	1.075	1.084	1.093	1.065	1.102	1,410,920	1.0829	-0.83%
2025-01-24	1.200	1.190	1.210	1.180	1.210	183,000	219,480	1.1993	1.084	1.075	1.093	1.065	1.093	202,667	1.0830	0.84%
2025-01-23	1.190	1.190	1.200	1.190	1.240	452,000	550,850	1.2187	1.075	1.075	1.084	1.075	1.120	500,578	1.1004	-0.83%
2025-01-22	1.200	1.200	1.220	1.200	1.240	142,000	174,460	1.2286	1.084	1.084	1.102	1.084	1.120	157,261	1.1094	-1.64%
2025-01-21	1.220	1.200	1.220	1.200	1.230	18,000	21,840	1.2133	1.102	1.084	1.102	1.084	1.111	19,935	1.0956	-0.81%
2025-01-20	1.230	1.220	1.230	1.220	1.230	177,000	217,310	1.2277	1.111	1.102	1.111	1.102	1.111	196,023	1.1086	2.50%
2025-01-17	1.200	1.200	1.220	1.200	1.210	22,000	26,600	1.2091	1.084	1.084	1.102	1.084	1.093	24,364	1.0918	0.84%
2025-01-16	1.190	1.190	1.210	1.180	1.220	111,000	133,770	1.2051	1.075	1.075	1.093	1.065	1.102	122,929	1.0882	-0.83%
2025-01-15	1.200	1.170	1.200	1.150	1.200	392,000	456,360	1.1642	1.084	1.056	1.084	1.038	1.084	434,129	1.0512	1.69%
2025-01-14	1.180	1.180	1.190	1.170	1.200	160,000	190,690	1.1918	1.065	1.065	1.075	1.056	1.084	177,196	1.0762	0.85%
2025-01-13	1.170	1.170	1.180	1.130	1.180	407,000	470,480	1.1560	1.056	1.056	1.065	1.020	1.065	450,741	1.0438	-1.68%
2025-01-10	1.190	1.190	1.200	1.190	1.220	195,000	234,410	1.2021	1.075	1.075	1.084	1.075	1.102	215,957	1.0854	-3.25%
2025-01-09	1.230	1.210	1.230	1.210	1.230	170,000	207,770	1.2222	1.111	1.093	1.111	1.093	1.111	188,270	1.1036	2.50%
2025-01-08	1.200	1.200	1.240	1.190	1.210	39,000	47,110	1.2079	1.084	1.084	1.120	1.075	1.093	43,191	1.0907	-0.83%
2025-01-07	1.210	1.210	1.230	1.200	1.230	120,000	145,380	1.2115	1.093	1.093	1.111	1.084	1.111	132,897	1.0939	-0.82%
2025-01-06	1.220	1.220	1.240	1.220	1.230	58,000	70,790	1.2205	1.102	1.102	1.120	1.102	1.111	64,233	1.1021	0.00%
2025-01-03	1.220	1.220	1.230	1.220	1.230	72,000	88,510	1.2293	1.102	1.102	1.111	1.102	1.111	79,738	1.1100	-0.81%
2025-01-02	1.230	1.220	1.230	1.190	1.250	1,194,000	1,485,250	1.2439	1.111	1.102	1.111	1.075	1.129	1,322,322	1.1232	2.50%
2024-12-31	1.200	1.180	1.200	1.170	1.200	12,000	14,220	1.1850	1.084	1.065	1.084	1.056	1.084	13,290	1.0700	1.69%
2024-12-30	1.180	1.180	1.200	1.180	1.200	49,000	57,910	1.1818	1.065	1.065	1.084	1.065	1.084	54,266	1.0671	0.00%
2024-12-27	1.180	1.170	1.190	1.160	1.180	437,000	509,260	1.1654	1.065	1.056	1.075	1.047	1.065	483,966	1.0523	0.00%
2024-12-24	1.180	1.180	1.200	1.180	1.190	3,000	3,550	1.1833	1.065	1.065	1.084	1.065	1.075	3,322	1.0685	-0.84%
2024-12-23	1.190	1.170	1.190	1.160	1.200	500,000	588,000	1.1760	1.075	1.056	1.075	1.047	1.084	553,736	1.0619	0.00%
2024-12-20	1.190	1.190	1.200	1.180	1.200	329,000	391,290	1.1893	1.075	1.075	1.084	1.065	1.084	364,358	1.0739	-2.46%
2024-12-19	1.220	1.200	1.230	1.200	1.220	507,000	612,240	1.2076	1.102	1.084	1.111	1.084	1.102	561,489	1.0904	-0.81%
2024-12-18	1.230	1.230	1.250	1.220	1.230	72,000	88,540	1.2297	1.111	1.111	1.129	1.102	1.111	79,738	1.1104	0.82%
2024-12-17	1.220	1.220	1.230	1.220	1.230	172,000	210,140	1.2217	1.102	1.102	1.111	1.102	1.111	190,485	1.1032	0.00%
2024-12-16	1.220	1.220	1.260	1.220	1.250	263,000	323,620	1.2305	1.102	1.102	1.138	1.102	1.129	291,265	1.1111	-2.40%
2024-12-13	1.250	1.240	1.260	1.240	1.270	64,000	80,110	1.2517	1.129	1.120	1.138	1.120	1.147	70,878	1.1302	-0.79%
2024-12-12	1.260	1.260	1.300	1.260	1.300	201,000	258,280	1.2850	1.138	1.138	1.174	1.138	1.174	222,602	1.1603	-1.56%
2024-12-11	1.280	1.270	1.300	1.280	1.290	296,000	379,180	1.2810	1.156	1.147	1.174	1.156	1.165	327,812	1.1567	1.59%
2024-12-10	1.260	1.260	1.280	1.260	1.280	253,000	321,890	1.2723	1.138	1.138	1.156	1.138	1.156	280,191	1.1488	-0.79%
2024-12-09	1.270	1.260	1.280	1.240	1.270	142,000	178,900	1.2599	1.147	1.138	1.156	1.120	1.147	157,261	1.1376	1.60%
2024-12-06	1.250	1.230	1.260	1.240	1.250	97,000	121,140	1.2489	1.129	1.111	1.138	1.120	1.129	107,425	1.1277	2.46%
2024-12-05	1.220	1.210	1.230	-	-	1,000	1,220	1.2200	1.102	1.093	1.111	-	-	1,107	1.1016	0.00%
2024-12-04	1.220	1.220	1.240	1.220	1.230	121,000	148,410	1.2265	1.102	1.102	1.120	1.102	1.111	134,004	1.1075	-0.81%
2024-12-03	1.230	1.220	1.230	1.210	1.250	283,000	350,830	1.2397	1.111	1.102	1.111	1.093	1.129	313,415	1.1194	1.65%
2024-12-02	1.210	1.210	1.220	1.210	1.240	103,000	124,990	1.2135	1.093	1.093	1.102	1.093	1.120	114,070	1.0957	0.00%
2024-11-29	1.210	1.210	1.220	1.200	1.220	97,000	117,140	1.2076	1.093	1.093	1.102	1.084	1.102	107,425	1.0904	0.83%
2024-11-28	1.200	1.180	1.200	1.180	1.200	42,000	50,380	1.1995	1.084	1.065	1.084	1.065	1.084	46,514	1.0831	0.84%
2024-11-27	1.190	1.190	1.200	1.180	1.200	184,000	219,370	1.1922	1.075	1.075	1.084	1.065	1.084	203,775	1.0765	1.54%
2024-11-26	1.220	1.220	1.250	1.220	1.250	677,000	833,370	1.2310	1.058	1.058	1.084	1.058	1.084	780,466	1.0678	-1.61%
2024-11-25	1.240	1.230	1.240	1.210	1.260	263,000	322,620	1.2267	1.076	1.067	1.076	1.050	1.093	303,194	1.0641	0.00%
2024-11-22	1.240	1.240	1.260	1.240	1.260	584,000	728,710	1.2478	1.076	1.076	1.093	1.076	1.093	673,253	1.0824	-1.59%
2024-11-21	1.260	1.250	1.280	1.250	1.260	142,000	178,170	1.2547	1.093	1.084	1.110	1.084	1.093	163,702	1.0884	0.00%
2024-11-20	1.260	1.260	1.280	1.250	1.260	281,000	354,050	1.2600	1.093	1.093	1.110	1.084	1.093	323,945	1.0929	0.00%
2024-11-19	1.260	1.260	1.310	1.240	1.270	154,000	193,600	1.2571	1.093	1.093	1.136	1.076	1.102	177,536	1.0905	0.80%
2024-11-18	1.250	1.250	1.300	1.240	1.260	132,000	165,220	1.2517	1.084	1.084	1.128	1.076	1.093	152,174	1.0857	0.00%
2024-11-15	1.250	1.250	1.300	1.250	1.250	5,000	6,250	1.2500	1.084	1.084	1.128	1.084	1.084	5,764	1.0843	0.00%
2024-11-14	1.250	1.250	1.280	1.250	1.260	165,000	207,390	1.2569	1.084	1.084	1.110	1.084	1.093	190,217	1.0903	-2.34%
2024-11-13	1.280	1.280	1.300	1.270	1.280	62,000	79,350	1.2798	1.110	1.110	1.128	1.102	1.110	71,475	1.1102	0.00%
2024-11-12	1.280	1.260	1.280	1.250	1.350	696,000	887,370	1.2750	1.110	1.093	1.110	1.084	1.171	802,370	1.1059	-3.76%
2024-11-11	1.330	1.320	1.340	1.310	1.350	105,000	138,620	1.3202	1.154	1.145	1.162	1.136	1.171	121,047	1.1452	-1.48%
2024-11-08	1.350	1.330	1.350	1.350	1.360	50,000	67,510	1.3502	1.171	1.154	1.171	1.171	1.180	57,641	1.1712	-0.74%
2024-11-07	1.360	1.360	1.370	1.320	1.360	259,000	349,250	1.3485	1.180	1.180	1.188	1.145	1.180	298,583	1.1697	3.03%
2024-11-06	1.320	1.320	1.350	1.300	1.370	333,000	437,690	1.3144	1.145	1.145	1.171	1.128	1.188	383,892	1.1401	-3.65%
2024-11-05	1.370	1.340	1.370	1.350	1.370	199,000	270,220	1.3579	1.188	1.162	1.188	1.171	1.188	229,413	1.1779	1.48%
2024-11-04	1.350	1.330	1.350	1.340	1.360	215,000	290,000	1.3488	1.171	1.154	1.171	1.162	1.180	247,858	1.1700	0.75%
2024-11-01	1.340	1.330	1.340	1.320	1.360	399,000	536,390	1.3443	1.162	1.154	1.162	1.145	1.180	459,979	1.1661	0.75%
2024-10-31	1.330	1.310	1.330	1.280	1.340	443,000	586,330	1.3235	1.154	1.136	1.154	1.110	1.162	510,704	1.1481	2.31%
2024-10-30	1.300	1.290	1.310	1.280	1.330	428,000	554,430	1.2954	1.128	1.119	1.136	1.110	1.154	493,411	1.1237	-2.26%
2024-10-29	1.330	1.300	1.330	1.310	1.350	334,000	448,700	1.3434	1.154	1.128	1.154	1.136	1.171	385,045	1.1653	0.76%
2024-10-28	1.320	1.300	1.320	1.290	1.320	463,000	604,230	1.3050	1.145	1.128	1.145	1.119	1.145	533,760	1.1320	2.33%
2024-10-25	1.290	1.280	1.290	1.240	1.290	737,000	929,830	1.2616	1.119	1.110	1.119	1.076	1.119	849,636	1.0944	4.03%
2024-10-24	1.240	1.230	1.240	1.240	1.300	3,115,000	3,948,820	1.2677	1.076	1.067	1.076	1.076	1.128	3,591,065	1.0996	-5.34%
2024-10-23	1.310	1.310	1.330	1.290	1.330	2,566,000	3,341,000	1.3020	1.136	1.136	1.154	1.119	1.154	2,958,161	1.1294	-2.24%
2024-10-22	1.340	1.330	1.350	1.320	1.360	685,000	906,900	1.3239	1.162	1.154	1.171	1.145	1.180	789,688	1.1484	-1.47%
2024-10-21	1.360	1.310	1.360	1.320	1.390	564,000	755,210	1.3390	1.180	1.136	1.180	1.145	1.206	650,196	1.1615	0.00%
2024-10-18	1.360	1.340	1.360	1.310	1.360	270,000	361,220	1.3379	1.180	1.162	1.180	1.136	1.180	311,264	1.1605	3.03%
2024-10-17	1.320	1.310	1.330	1.320	1.360	314,000	420,760	1.3400	1.145	1.136	1.154	1.145	1.180	361,989	1.1624	-2.22%
2024-10-16	1.350	1.340	1.350	1.330	1.360	315,000	421,340	1.3376	1.171	1.162	1.171	1.154	1.180	363,141	1.1603	3.05%
2024-10-15	1.310	1.310	1.320	1.310	1.380	826,000	1,111,740	1.3459	1.136	1.136	1.145	1.136	1.197	952,237	1.1675	-5.07%
2024-10-14	1.380	1.370	1.380	1.340	1.410	896,000	1,238,350	1.3821	1.197	1.188	1.197	1.162	1.223	1,032,936	1.1989	1.47%
2024-10-10	1.360	1.340	1.360	1.310	1.370	386,000	520,690	1.3489	1.180	1.162	1.180	1.136	1.188	444,992	1.1701	5.43%
2024-10-09	1.290	1.290	1.320	1.260	1.350	1,273,000	1,665,770	1.3085	1.119	1.119	1.145	1.093	1.171	1,467,552	1.1351	-3.01%
2024-10-08	1.330	1.330	1.350	1.320	1.500	1,911,000	2,633,400	1.3780	1.154	1.154	1.171	1.145	1.301	2,203,058	1.1953	-11.33%
2024-10-07	1.500	1.490	1.500	1.450	1.560	2,438,000	3,670,140	1.5054	1.301	1.292	1.301	1.258	1.353	2,810,599	1.3058	3.45%
2024-10-04	1.450	1.450	1.460	1.440	1.500	1,463,000	2,143,870	1.4654	1.258	1.258	1.266	1.249	1.301	1,686,590	1.2711	0.00%
2024-10-03	1.450	1.440	1.450	1.340	1.500	3,664,000	5,292,990	1.4446	1.258	1.249	1.258	1.162	1.301	4,223,968	1.2531	2.11%
2024-10-02	1.420	1.410	1.420	1.340	1.480	4,864,200	6,960,202	1.4309	1.232	1.223	1.232	1.162	1.284	5,607,595	1.2412	7.58%
2024-09-30	1.320	1.310	1.340	1.300	1.380	3,053,000	4,068,540	1.3326	1.145	1.136	1.162	1.128	1.197	3,519,589	1.1560	2.33%
2024-09-27	1.290	1.270	1.290	1.240	1.320	1,271,000	1,628,510	1.2813	1.119	1.102	1.119	1.076	1.145	1,465,247	1.1114	4.03%
2024-09-26	1.240	1.230	1.250	1.160	1.250	1,392,000	1,674,850	1.2032	1.076	1.067	1.084	1.006	1.084	1,604,739	1.0437	5.08%
2024-09-25	1.180	1.160	1.180	1.160	1.220	292,000	347,510	1.1901	1.024	1.006	1.024	1.006	1.058	336,626	1.0323	-0.84%
2024-09-24	1.190	1.180	1.190	1.150	1.190	1,224,000	1,436,000	1.1732	1.032	1.024	1.032	0.998	1.032	1,411,064	1.0177	1.71%
2024-09-23	1.170	1.150	1.180	1.160	1.180	155,000	180,840	1.1667	1.015	0.998	1.024	1.006	1.024	178,689	1.0120	0.00%
2024-09-20	1.170	1.160	1.180	1.160	1.170	148,000	172,060	1.1626	1.015	1.006	1.024	1.006	1.015	170,619	1.0084	0.00%
2024-09-19	1.170	1.170	1.180	1.150	1.180	126,000	147,430	1.1701	1.015	1.015	1.024	0.998	1.024	145,257	1.0150	1.74%
2024-09-17	1.150	1.140	1.170	1.140	1.150	90,000	103,480	1.1498	0.998	0.989	1.015	0.989	0.998	103,755	0.9974	0.00%
2024-09-16	1.150	1.150	1.160	1.150	1.160	43,000	49,540	1.1521	0.998	0.998	1.006	0.998	1.006	49,572	0.9994	0.88%
2024-09-13	1.140	1.140	1.150	1.140	1.160	287,000	329,720	1.1489	0.989	0.989	0.998	0.989	1.006	330,862	0.9965	0.88%
2024-09-12	1.130	1.130	1.140	1.130	1.140	31,000	35,200	1.1355	0.980	0.980	0.989	0.980	0.989	35,738	0.9850	0.89%
2024-09-11	1.120	1.120	1.140	1.120	1.140	145,000	164,260	1.1328	0.972	0.972	0.989	0.972	0.989	167,160	0.9826	0.00%
2024-09-10	1.120	1.120	1.150	1.120	1.130	108,000	122,010	1.1297	0.972	0.972	0.998	0.972	0.980	124,506	0.9800	0.00%
2024-09-09	1.120	1.120	1.130	1.110	1.130	480,000	539,700	1.1244	0.972	0.972	0.980	0.963	0.980	553,358	0.9753	0.00%
2024-09-05	1.120	1.130	1.140	1.110	1.220	2,053,000	2,376,160	1.1574	0.972	0.980	0.989	0.963	1.058	2,366,760	1.0040	-2.61%
2024-09-04	1.150	1.140	1.160	1.130	1.150	645,000	739,430	1.1464	0.998	0.989	1.006	0.980	0.998	743,575	0.9944	0.88%
2024-09-03	1.140	1.140	1.150	1.130	1.140	328,000	372,070	1.1344	0.989	0.989	0.998	0.980	0.989	378,128	0.9840	1.79%
2024-09-02	1.120	1.120	1.140	1.120	1.170	740,000	839,480	1.1344	0.972	0.972	0.989	0.972	1.015	853,094	0.9840	-2.61%
2024-08-30	1.150	1.140	1.150	1.110	1.160	3,695,000	4,188,420	1.1335	0.998	0.989	0.998	0.963	1.006	4,259,706	0.9833	2.68%
2024-08-29	1.120	1.110	1.120	1.100	1.120	490,000	543,760	1.1097	0.972	0.963	0.972	0.954	0.972	564,887	0.9626	0.90%
2024-08-28	1.110	1.110	1.120	1.110	1.130	254,000	284,240	1.1191	0.963	0.963	0.972	0.963	0.980	292,819	0.9707	-1.77%
2024-08-27	1.130	1.120	1.140	1.120	1.140	572,000	646,460	1.1302	0.980	0.972	0.989	0.972	0.989	659,419	0.9803	0.00%
2024-08-26	1.130	1.120	1.130	1.120	1.150	508,000	575,070	1.1320	0.980	0.972	0.980	0.972	0.998	585,638	0.9820	-1.74%
2024-08-23	1.150	1.150	1.170	1.140	1.170	391,000	451,620	1.1550	0.998	0.998	1.015	0.989	1.015	450,756	1.0019	-0.86%
2024-08-22	1.160	1.160	1.180	1.150	1.170	139,000	161,370	1.1609	1.006	1.006	1.024	0.998	1.015	160,243	1.0070	0.00%
2024-08-21	1.160	1.160	1.180	1.160	1.180	153,000	178,980	1.1698	1.006	1.006	1.024	1.006	1.024	176,383	1.0147	0.00%
2024-08-20	1.160	1.160	1.170	1.160	1.180	187,000	218,750	1.1698	1.006	1.006	1.015	1.006	1.024	215,579	1.0147	-0.85%
2024-08-19	1.170	1.170	1.180	1.170	1.180	194,000	228,910	1.1799	1.015	1.015	1.024	1.015	1.024	223,649	1.0235	0.00%
2024-08-16	1.170	1.160	1.180	1.160	1.180	140,000	162,840	1.1631	1.015	1.006	1.024	1.006	1.024	161,396	1.0089	-0.85%
2024-08-15	1.180	1.160	1.170	1.160	1.180	63,000	74,310	1.1795	1.024	1.006	1.015	1.006	1.024	72,628	1.0232	1.72%
2024-08-14	1.160	1.150	1.170	1.160	1.170	61,000	71,340	1.1695	1.006	0.998	1.015	1.006	1.015	70,323	1.0145	-1.69%
2024-08-13	1.180	1.170	1.180	1.170	1.180	22,000	25,940	1.1791	1.024	1.015	1.024	1.015	1.024	25,362	1.0228	0.85%
2024-08-12	1.170	1.170	1.190	1.170	1.190	64,000	75,220	1.1753	1.015	1.015	1.032	1.015	1.032	73,781	1.0195	-0.85%
2024-08-09	1.180	1.170	1.190	1.170	1.190	214,000	253,090	1.1827	1.024	1.015	1.032	1.015	1.032	246,706	1.0259	1.72%
2024-08-08	1.160	1.150	1.180	1.150	1.160	28,000	32,350	1.1554	1.006	0.998	1.024	0.998	1.006	32,279	1.0022	0.87%
2024-08-07	1.150	1.150	1.180	1.150	1.160	37,000	42,650	1.1527	0.998	0.998	1.024	0.998	1.006	42,655	0.9999	0.00%
2024-08-06	1.150	1.150	1.160	1.150	1.160	207,000	239,260	1.1558	0.998	0.998	1.006	0.998	1.006	238,636	1.0026	0.00%
2024-08-05	1.150	1.150	1.170	1.150	1.170	214,000	248,420	1.1608	0.998	0.998	1.015	0.998	1.015	246,706	1.0069	-1.71%
2024-08-02	1.170	1.170	1.200	1.170	1.180	116,000	136,240	1.1745	1.015	1.015	1.041	1.015	1.024	133,728	1.0188	-0.85%
2024-08-01	1.180	1.180	1.190	1.170	1.180	75,000	88,080	1.1744	1.024	1.024	1.032	1.015	1.024	86,462	1.0187	0.00%
2024-07-31	1.180	1.180	1.200	1.180	1.190	11,000	13,080	1.1891	1.024	1.024	1.041	1.024	1.032	12,681	1.0315	0.85%
2024-07-30	1.170	1.170	1.180	1.170	1.200	64,000	75,160	1.1744	1.015	1.015	1.024	1.015	1.041	73,781	1.0187	-2.50%
2024-07-29	1.200	1.180	1.200	1.180	1.210	849,000	1,010,510	1.1902	1.041	1.024	1.041	1.024	1.050	978,753	1.0324	3.45%
2024-07-26	1.160	1.160	1.180	1.160	1.180	240,000	279,810	1.1659	1.006	1.006	1.024	1.006	1.024	276,679	1.0113	0.00%
2024-07-25	1.160	1.160	1.170	1.160	1.190	829,000	974,860	1.1759	1.006	1.006	1.015	1.006	1.032	955,696	1.0201	-2.52%
2024-07-24	1.190	1.180	1.190	1.180	1.190	100,000	118,200	1.1820	1.032	1.024	1.032	1.024	1.032	115,283	1.0253	0.00%
2024-07-23	1.190	1.190	1.200	1.180	1.200	83,000	98,970	1.1924	1.032	1.032	1.041	1.024	1.041	95,685	1.0343	-0.83%
2024-07-22	1.200	1.190	1.200	1.190	1.200	124,000	147,640	1.1906	1.041	1.032	1.041	1.032	1.041	142,951	1.0328	0.84%
2024-07-19	1.190	1.180	1.190	1.180	1.190	120,000	142,190	1.1849	1.032	1.024	1.032	1.024	1.032	138,340	1.0278	0.85%
2024-07-18	1.180	1.180	1.190	1.180	1.190	111,000	130,990	1.1801	1.024	1.024	1.032	1.024	1.032	127,964	1.0236	0.00%
2024-07-17	1.180	1.180	1.200	1.180	1.200	149,000	177,340	1.1902	1.024	1.024	1.041	1.024	1.041	171,772	1.0324	0.00%
2024-07-16	1.180	1.170	1.190	1.170	1.190	228,000	269,790	1.1833	1.024	1.015	1.032	1.015	1.032	262,845	1.0264	-0.84%
2024-07-15	1.190	1.190	1.200	1.190	1.200	51,000	60,730	1.1908	1.032	1.032	1.041	1.032	1.041	58,794	1.0329	-0.83%
2024-07-12	1.200	1.180	1.200	1.180	1.220	444,000	530,190	1.1941	1.041	1.024	1.041	1.024	1.058	511,856	1.0358	1.69%
2024-07-11	1.180	1.180	1.190	1.180	1.210	346,000	411,820	1.1902	1.024	1.024	1.032	1.024	1.050	398,879	1.0324	0.00%
2024-07-10	1.180	1.170	1.190	1.180	1.190	86,000	102,090	1.1871	1.024	1.015	1.032	1.024	1.032	99,143	1.0297	0.00%
2024-07-09	1.180	1.180	1.190	1.170	1.190	354,000	419,020	1.1837	1.024	1.024	1.032	1.015	1.032	408,102	1.0268	-0.84%
2024-07-08	1.190	1.190	1.200	1.190	1.210	359,000	432,550	1.2049	1.032	1.032	1.041	1.032	1.050	413,866	1.0451	-1.65%
2024-07-05	1.210	1.200	1.230	1.200	1.230	153,000	185,540	1.2127	1.050	1.041	1.067	1.041	1.067	176,383	1.0519	0.00%
2024-07-04	1.210	1.210	1.240	1.210	1.230	90,000	109,120	1.2124	1.050	1.050	1.076	1.050	1.067	103,755	1.0517	-1.63%
2024-07-03	1.230	1.230	1.240	1.220	1.250	384,000	476,090	1.2398	1.067	1.067	1.076	1.058	1.084	442,687	1.0755	1.65%
2024-07-02	1.210	1.200	1.210	1.200	1.220	263,000	317,300	1.2065	1.050	1.041	1.050	1.041	1.058	303,194	1.0465	1.68%
2024-06-28	1.190	1.190	1.210	1.190	1.210	380,000	456,830	1.2022	1.032	1.032	1.050	1.032	1.050	438,075	1.0428	-0.83%
2024-06-27	1.200	1.200	1.210	1.180	1.250	735,000	875,230	1.1908	1.041	1.041	1.050	1.024	1.084	847,330	1.0329	-0.83%
2024-06-26	1.210	1.210	1.220	1.180	1.240	507,000	613,580	1.2102	1.050	1.050	1.058	1.024	1.076	584,485	1.0498	-2.42%
2024-06-25	1.240	1.230	1.240	1.230	1.260	376,000	465,870	1.2390	1.076	1.067	1.076	1.067	1.093	433,464	1.0748	0.00%
2024-06-24	1.240	1.240	1.260	1.230	1.250	156,000	193,970	1.2434	1.076	1.076	1.093	1.067	1.084	179,841	1.0786	0.00%
2024-06-21	1.240	1.240	1.250	1.230	1.250	159,000	197,130	1.2398	1.076	1.076	1.084	1.067	1.084	183,300	1.0755	0.81%
2024-06-20	1.230	1.230	1.250	1.230	1.260	406,000	507,370	1.2497	1.067	1.067	1.084	1.067	1.093	468,049	1.0840	-1.60%
2024-06-19	1.250	1.250	1.260	1.240	1.250	210,000	261,620	1.2458	1.084	1.084	1.093	1.076	1.084	242,094	1.0807	1.63%
2024-06-18	1.230	1.230	1.240	1.230	1.270	422,000	526,900	1.2486	1.067	1.067	1.076	1.067	1.102	486,494	1.0831	-3.15%
2024-06-17	1.270	1.250	1.270	1.230	1.280	756,000	949,150	1.2555	1.102	1.084	1.102	1.067	1.110	871,539	1.0891	0.79%
2024-06-14	1.260	1.240	1.270	1.220	1.270	1,291,000	1,608,610	1.2460	1.093	1.076	1.102	1.058	1.102	1,488,303	1.0808	3.28%
2024-06-13	1.220	1.220	1.240	1.220	1.240	215,000	265,000	1.2326	1.058	1.058	1.076	1.058	1.076	247,858	1.0692	0.00%
2024-06-12	1.220	1.220	1.240	1.210	1.250	420,000	518,450	1.2344	1.058	1.058	1.076	1.050	1.084	484,189	1.0708	-0.81%
2024-06-11	1.360	1.350	1.360	1.330	1.360	471,000	635,120	1.3485	1.067	1.059	1.067	1.043	1.067	600,371	1.0579	0.00%
2024-06-07	1.360	1.350	1.360	1.320	1.370	1,249,000	1,678,740	1.3441	1.067	1.059	1.067	1.036	1.075	1,592,067	1.0544	0.74%
2024-06-06	1.350	1.340	1.350	1.290	1.390	2,248,000	2,973,160	1.3226	1.059	1.051	1.059	1.012	1.090	2,865,466	1.0376	-0.74%
2024-06-05	1.360	1.360	1.370	1.350	1.380	483,000	661,140	1.3688	1.067	1.067	1.075	1.059	1.083	615,667	1.0739	1.49%
2024-06-04	1.340	1.340	1.360	1.340	1.370	264,000	358,080	1.3564	1.051	1.051	1.067	1.051	1.075	336,514	1.0641	0.00%
2024-06-03	1.340	1.340	1.350	1.320	1.380	518,000	698,220	1.3479	1.051	1.051	1.059	1.036	1.083	660,281	1.0575	1.52%
2024-05-31	1.320	1.310	1.320	1.310	1.350	505,000	671,580	1.3299	1.036	1.028	1.036	1.028	1.059	643,710	1.0433	-0.75%
2024-05-30	1.330	1.320	1.330	1.310	1.360	966,000	1,293,110	1.3386	1.043	1.036	1.043	1.028	1.067	1,231,335	1.0502	-1.48%
2024-05-29	1.350	1.330	1.350	1.300	1.420	2,850,000	3,855,960	1.3530	1.059	1.043	1.059	1.020	1.114	3,632,820	1.0614	-4.26%
2024-05-28	1.410	1.400	1.410	1.380	1.480	2,591,000	3,657,770	1.4117	1.106	1.098	1.106	1.083	1.161	3,302,679	1.1075	-2.76%
2024-05-27	1.450	1.450	1.460	1.450	1.480	95,000	139,080	1.4640	1.138	1.138	1.145	1.138	1.161	121,094	1.1485	-1.36%
2024-05-24	1.470	1.460	1.470	1.450	1.490	515,000	758,180	1.4722	1.153	1.145	1.153	1.138	1.169	656,457	1.1550	0.00%
2024-05-23	1.470	1.470	1.480	1.460	1.510	1,017,000	1,506,400	1.4812	1.153	1.153	1.161	1.145	1.185	1,296,343	1.1620	-2.65%
2024-05-22	1.510	1.500	1.510	1.430	1.520	1,900,000	2,845,900	1.4978	1.185	1.177	1.185	1.122	1.192	2,421,880	1.1751	5.59%
2024-05-21	1.430	1.430	1.440	1.430	1.470	153,000	221,970	1.4508	1.122	1.122	1.130	1.122	1.153	195,025	1.1382	-2.05%
2024-05-20	1.460	1.460	1.480	1.430	1.490	1,021,000	1,492,450	1.4618	1.145	1.145	1.161	1.122	1.169	1,301,442	1.1468	1.39%
2024-05-17	1.440	1.440	1.460	1.400	1.460	1,433,000	2,057,860	1.4361	1.130	1.130	1.145	1.098	1.145	1,826,607	1.1266	0.70%
2024-05-16	1.430	1.410	1.430	1.390	1.440	971,000	1,375,330	1.4164	1.122	1.106	1.122	1.090	1.130	1,237,708	1.1112	1.42%
2024-05-14	1.410	1.400	1.410	1.380	1.420	749,000	1,050,250	1.4022	1.106	1.098	1.106	1.083	1.114	954,731	1.1000	0.71%
2024-05-13	1.400	1.390	1.400	1.360	1.410	1,710,000	2,361,880	1.3812	1.098	1.090	1.098	1.067	1.106	2,179,692	1.0836	2.94%
2024-05-10	1.360	1.360	1.380	1.330	1.390	2,821,000	3,831,010	1.3580	1.067	1.067	1.083	1.043	1.090	3,595,854	1.0654	-2.16%
2024-05-09	1.390	1.370	1.390	1.350	1.420	819,000	1,133,600	1.3841	1.090	1.075	1.090	1.059	1.114	1,043,958	1.0859	1.46%
2024-05-08	1.370	1.350	1.380	1.350	1.400	332,000	452,520	1.3630	1.075	1.059	1.083	1.059	1.098	423,192	1.0693	0.00%
2024-05-07	1.370	1.370	1.390	1.360	1.400	387,000	536,410	1.3861	1.075	1.075	1.090	1.067	1.098	493,299	1.0874	-0.72%
2024-05-06	1.380	1.370	1.380	1.350	1.440	721,000	997,070	1.3829	1.083	1.075	1.083	1.059	1.130	919,040	1.0849	-4.17%
2024-05-03	1.440	1.400	1.430	1.330	1.440	1,558,000	2,144,820	1.3766	1.130	1.098	1.122	1.043	1.130	1,985,941	1.0800	7.46%
2024-05-02	1.340	1.340	1.350	1.300	1.350	1,465,000	1,961,830	1.3391	1.051	1.051	1.059	1.020	1.059	1,867,397	1.0506	3.08%
2024-04-30	1.300	1.280	1.300	1.280	1.310	500,000	648,850	1.2977	1.020	1.004	1.020	1.004	1.028	637,337	1.0181	1.56%
2024-04-29	1.280	1.270	1.290	1.250	1.330	1,265,000	1,639,920	1.2964	1.004	0.996	1.012	0.981	1.043	1,612,462	1.0170	2.40%
2024-04-26	1.250	1.250	1.290	1.230	1.300	2,896,000	3,682,070	1.2714	0.981	0.981	1.012	0.965	1.020	3,691,455	0.9975	0.00%
2024-04-25	1.250	1.230	1.250	1.230	1.260	695,000	861,140	1.2391	0.981	0.965	0.981	0.965	0.988	885,898	0.9721	0.81%
2024-04-24	1.240	1.240	1.260	1.210	1.260	1,784,000	2,200,100	1.2332	0.973	0.973	0.988	0.949	0.988	2,274,018	0.9675	0.81%
2024-04-23	1.230	1.230	1.240	1.220	1.250	381,000	468,660	1.2301	0.965	0.965	0.973	0.957	0.981	485,651	0.9650	-0.81%
2024-04-22	1.240	1.230	1.240	1.230	1.280	878,000	1,099,840	1.2527	0.973	0.965	0.973	0.965	1.004	1,119,163	0.9827	0.00%
2024-04-19	1.240	1.240	1.260	1.220	1.270	1,295,000	1,608,710	1.2422	0.973	0.973	0.988	0.957	0.996	1,650,702	0.9746	0.00%
2024-04-18	1.240	1.240	1.250	1.230	1.270	750,000	937,410	1.2499	0.973	0.973	0.981	0.965	0.996	956,005	0.9805	-1.59%
2024-04-17	1.260	1.250	1.270	1.230	1.270	329,000	412,480	1.2537	0.988	0.981	0.996	0.965	0.996	419,368	0.9836	0.80%
2024-04-16	1.250	1.250	1.280	1.230	1.280	1,102,000	1,375,330	1.2480	0.981	0.981	1.004	0.965	1.004	1,404,690	0.9791	-2.34%
2024-04-15	1.280	1.250	1.280	1.240	1.300	1,440,000	1,831,250	1.2717	1.004	0.981	1.004	0.973	1.020	1,835,530	0.9977	1.59%
2024-04-12	1.260	1.240	1.260	1.230	1.280	934,000	1,162,220	1.2443	0.988	0.973	0.988	0.965	1.004	1,190,545	0.9762	-0.79%
2024-04-11	1.270	1.270	1.290	1.260	1.290	151,000	192,880	1.2774	0.996	0.996	1.012	0.988	1.012	192,476	1.0021	0.00%
2024-04-10	1.270	1.270	1.280	1.250	1.300	1,167,000	1,473,610	1.2627	0.996	0.996	1.004	0.981	1.020	1,487,544	0.9906	-3.05%
2024-04-09	1.310	1.300	1.310	1.310	1.320	26,000	34,070	1.3104	1.028	1.020	1.028	1.028	1.036	33,142	1.0280	0.00%
2024-04-08	1.310	1.300	1.310	1.280	1.320	753,000	972,350	1.2913	1.028	1.020	1.028	1.004	1.036	959,829	1.0130	-2.24%
2024-04-05	1.340	1.310	1.340	1.300	1.340	261,000	343,390	1.3157	1.051	1.028	1.051	1.020	1.051	332,690	1.0322	0.00%
2024-04-03	1.340	1.340	1.350	1.300	1.350	949,000	1,258,960	1.3266	1.051	1.051	1.059	1.020	1.059	1,209,665	1.0408	1.52%
2024-04-02	1.320	1.320	1.330	1.320	1.360	235,000	315,090	1.3408	1.036	1.036	1.043	1.036	1.067	299,548	1.0519	0.00%
2024-03-28	1.320	1.300	1.320	1.280	1.320	80,000	104,290	1.3036	1.036	1.020	1.036	1.004	1.036	101,974	1.0227	1.54%
2024-03-27	1.300	1.300	1.330	1.300	1.320	258,000	337,750	1.3091	1.020	1.020	1.043	1.020	1.036	328,866	1.0270	-1.52%
2024-03-26	1.320	1.310	1.320	1.310	1.330	288,000	378,670	1.3148	1.036	1.028	1.036	1.028	1.043	367,106	1.0315	2.33%
2024-03-25	1.290	1.290	1.320	1.290	1.310	332,000	431,920	1.3010	1.012	1.012	1.036	1.012	1.028	423,192	1.0206	-1.53%
2024-03-22	1.310	1.300	1.310	1.270	1.310	477,000	615,340	1.2900	1.028	1.020	1.028	0.996	1.028	608,019	1.0120	0.77%
2024-03-21	1.300	1.300	1.320	1.280	1.360	2,975,000	3,951,850	1.3284	1.020	1.020	1.036	1.004	1.067	3,792,154	1.0421	5.69%
2024-03-20	1.230	1.230	1.260	1.230	1.250	785,000	974,190	1.2410	0.965	0.965	0.988	0.965	0.981	1,000,619	0.9736	0.00%
2024-03-19	1.230	1.230	1.260	1.230	1.250	93,000	114,890	1.2354	0.965	0.965	0.988	0.965	0.981	118,545	0.9692	-2.38%
2024-03-18	1.260	1.230	1.260	1.210	1.260	390,000	478,790	1.2277	0.988	0.965	0.988	0.949	0.988	497,123	0.9631	4.13%
2024-03-15	1.210	1.210	1.250	1.200	1.210	133,000	160,240	1.2048	0.949	0.949	0.981	0.941	0.949	169,532	0.9452	-0.82%
2024-03-14	1.220	1.220	1.230	1.220	1.250	397,000	489,610	1.2333	0.957	0.957	0.965	0.957	0.981	506,045	0.9675	0.00%
2024-03-13	1.220	1.210	1.220	1.220	1.250	170,000	208,410	1.2259	0.957	0.949	0.957	0.957	0.981	216,695	0.9618	-0.81%
2024-03-12	1.230	1.230	1.250	1.200	1.230	117,000	143,850	1.2295	0.965	0.965	0.981	0.941	0.965	149,137	0.9646	4.24%
2024-03-11	1.180	1.180	1.200	1.180	1.200	323,000	384,870	1.1915	0.926	0.926	0.941	0.926	0.941	411,720	0.9348	-0.84%
2024-03-08	1.190	1.190	1.200	1.170	1.180	30,000	35,390	1.1797	0.934	0.934	0.941	0.918	0.926	38,240	0.9255	2.59%
2024-03-07	1.160	1.160	1.190	1.160	1.180	144,000	167,340	1.1621	0.910	0.910	0.934	0.910	0.926	183,553	0.9117	-2.52%
2024-03-06	1.190	1.190	1.200	1.170	1.190	22,000	26,090	1.1859	0.934	0.934	0.941	0.918	0.934	28,043	0.9304	1.71%
2024-03-05	1.170	1.170	1.180	1.170	1.200	59,000	69,540	1.1786	0.918	0.918	0.926	0.918	0.941	75,206	0.9247	-0.85%
2024-03-04	1.180	1.180	1.200	1.180	1.200	127,000	150,310	1.1835	0.926	0.926	0.941	0.926	0.941	161,884	0.9285	0.00%
2024-03-01	1.180	1.170	1.180	1.180	1.180	203,000	239,540	1.1800	0.926	0.918	0.926	0.926	0.926	258,759	0.9257	-1.67%
2024-02-29	1.200	1.180	1.200	1.180	1.210	113,000	134,440	1.1897	0.941	0.926	0.941	0.926	0.949	144,038	0.9334	0.84%
2024-02-28	1.190	1.190	1.210	1.170	1.230	232,000	275,210	1.1863	0.934	0.934	0.949	0.918	0.965	295,724	0.9306	-2.46%
2024-02-27	1.220	1.200	1.220	1.170	1.220	181,000	215,320	1.1896	0.957	0.941	0.957	0.918	0.957	230,716	0.9333	1.67%
2024-02-26	1.200	1.190	1.200	1.170	1.210	592,000	705,090	1.1910	0.941	0.934	0.941	0.918	0.949	754,607	0.9344	4.35%
2024-02-23	1.150	1.150	1.190	1.130	1.180	1,398,000	1,598,090	1.1431	0.902	0.902	0.934	0.887	0.926	1,781,994	0.8968	-2.54%
2024-02-22	1.180	1.180	1.220	1.110	1.190	737,000	846,540	1.1486	0.926	0.926	0.957	0.871	0.934	939,434	0.9011	-3.28%
2024-02-21	1.220	1.200	1.230	1.220	1.240	114,000	139,940	1.2275	0.957	0.941	0.965	0.957	0.973	145,313	0.9630	0.83%
2024-02-20	1.210	1.180	1.200	1.120	1.210	140,000	165,850	1.1846	0.949	0.926	0.941	0.879	0.949	178,454	0.9294	0.83%
2024-02-19	1.200	1.170	1.200	1.170	1.200	69,000	82,190	1.1912	0.941	0.918	0.941	0.918	0.941	87,952	0.9345	1.69%
2024-02-16	1.180	1.160	1.180	1.140	1.180	133,000	156,010	1.1730	0.926	0.910	0.926	0.894	0.926	169,532	0.9202	3.51%
2024-02-15	1.140	1.130	1.150	1.110	1.140	5,000	5,580	1.1160	0.894	0.887	0.902	0.871	0.894	6,373	0.8755	1.79%
2024-02-14	1.120	1.120	1.150	1.100	1.140	226,000	252,700	1.1181	0.879	0.879	0.902	0.863	0.894	288,076	0.8772	-1.75%
2024-02-09	1.140	1.120	1.140	1.140	1.170	358,000	411,550	1.1496	0.894	0.879	0.894	0.894	0.918	456,333	0.9019	-2.56%
2024-02-08	1.170	1.160	1.170	1.170	1.180	317,000	371,600	1.1722	0.918	0.910	0.918	0.918	0.926	404,072	0.9196	-0.85%
2024-02-07	1.180	1.170	1.200	1.180	1.240	186,000	219,620	1.1808	0.926	0.918	0.941	0.926	0.973	237,089	0.9263	0.00%
2024-02-06	1.180	1.160	1.180	1.150	1.180	134,000	157,240	1.1734	0.926	0.910	0.926	0.902	0.926	170,806	0.9206	0.85%
2024-02-05	1.170	1.150	1.170	1.150	1.170	78,000	89,740	1.1505	0.918	0.902	0.918	0.902	0.918	99,425	0.9026	0.00%
2024-02-02	1.170	1.150	1.170	1.170	1.180	116,000	135,740	1.1702	0.918	0.902	0.918	0.918	0.926	147,862	0.9180	0.86%
2024-02-01	1.160	1.160	1.200	1.130	1.160	316,000	364,830	1.1545	0.910	0.910	0.941	0.887	0.910	402,797	0.9057	0.00%
2024-01-31	1.160	1.150	1.160	1.120	1.160	357,000	404,340	1.1326	0.910	0.902	0.910	0.879	0.910	455,058	0.8885	-2.52%
2024-01-30	1.190	1.150	1.190	1.170	1.190	8,000	9,380	1.1725	0.934	0.902	0.934	0.918	0.934	10,197	0.9198	-0.83%
2024-01-29	1.200	1.200	1.220	1.200	1.210	80,000	96,020	1.2003	0.941	0.941	0.957	0.941	0.949	101,974	0.9416	-3.23%
2024-01-26	1.240	1.150	1.240	1.180	1.240	2,000	2,420	1.2100	0.973	0.902	0.973	0.926	0.973	2,549	0.9493	1.64%
2024-01-25	1.220	1.190	1.220	1.180	1.220	178,000	213,760	1.2009	0.957	0.934	0.957	0.926	0.957	226,892	0.9421	4.27%
2024-01-24	1.170	1.160	1.180	1.130	1.170	176,000	202,120	1.1484	0.918	0.910	0.926	0.887	0.918	224,343	0.9009	4.46%
2024-01-23	1.120	1.110	1.120	1.110	1.200	862,000	978,920	1.1356	0.879	0.871	0.879	0.871	0.941	1,098,769	0.8909	-5.88%
2024-01-22	1.190	1.190	1.250	1.190	1.250	205,000	249,860	1.2188	0.934	0.934	0.981	0.934	0.981	261,308	0.9562	-4.80%
2024-01-19	1.250	1.250	1.260	1.250	1.260	414,000	517,510	1.2500	0.981	0.981	0.988	0.981	0.988	527,715	0.9807	0.81%
2024-01-18	1.240	1.230	1.260	1.240	1.240	13,000	16,120	1.2400	0.973	0.965	0.988	0.973	0.973	16,571	0.9728	0.81%
2024-01-17	1.230	1.220	1.230	1.230	1.290	292,000	366,300	1.2545	0.965	0.957	0.965	0.965	1.012	372,205	0.9841	-5.38%
2024-01-16	1.300	1.270	1.300	1.250	1.300	327,000	420,530	1.2860	1.020	0.996	1.020	0.981	1.020	416,818	1.0089	0.00%
2024-01-15	1.300	1.270	1.300	1.270	1.300	560,000	720,780	1.2871	1.020	0.996	1.020	0.996	1.020	713,817	1.0098	0.00%
2024-01-12	1.300	1.250	1.300	1.250	1.300	356,000	454,580	1.2769	1.020	0.981	1.020	0.981	1.020	453,784	1.0018	2.36%
2024-01-11	1.270	1.270	1.280	1.260	1.260	36,000	45,360	1.2600	0.996	0.996	1.004	0.988	0.988	45,888	0.9885	0.79%
2024-01-10	1.260	1.260	1.270	1.230	1.290	262,000	327,310	1.2493	0.988	0.988	0.996	0.965	1.012	333,964	0.9801	-2.33%
2024-01-09	1.290	1.230	1.290	1.230	1.290	420,000	531,160	1.2647	1.012	0.965	1.012	0.965	1.012	535,363	0.9921	3.20%
2024-01-08	1.250	1.250	1.260	1.230	1.290	140,000	177,910	1.2708	0.981	0.981	0.988	0.965	1.012	178,454	0.9969	1.63%
2024-01-05	1.230	1.230	1.270	1.200	1.260	1,198,000	1,458,740	1.2176	0.965	0.965	0.996	0.941	0.988	1,527,059	0.9553	-3.15%
2024-01-04	1.270	1.270	1.290	1.270	1.280	218,000	278,970	1.2797	0.996	0.996	1.012	0.996	1.004	277,879	1.0039	-0.78%
2024-01-03	1.280	1.280	1.290	1.270	1.300	1,195,000	1,542,060	1.2904	1.004	1.004	1.012	0.996	1.020	1,523,235	1.0124	1.59%
2024-01-02	1.260	1.230	1.260	1.230	1.260	114,000	141,380	1.2402	0.988	0.965	0.988	0.965	0.988	145,313	0.9729	2.44%
2023-12-29	1.230	1.240	1.260	1.200	1.240	752,000	921,500	1.2254	0.965	0.973	0.988	0.941	0.973	958,555	0.9613	0.00%
2023-12-28	1.230	1.230	1.250	1.210	1.270	996,000	1,235,000	1.2400	0.965	0.965	0.981	0.949	0.996	1,269,575	0.9728	2.50%
2023-12-27	1.200	1.190	1.200	1.130	1.200	586,000	680,770	1.1617	0.941	0.934	0.941	0.887	0.941	746,959	0.9114	3.45%
2023-12-22	1.160	1.160	1.170	1.160	1.230	800,000	942,790	1.1785	0.910	0.910	0.918	0.910	0.965	1,019,739	0.9245	-2.52%
2023-12-21	1.190	1.170	1.190	1.150	1.190	370,000	436,810	1.1806	0.934	0.918	0.934	0.902	0.934	471,629	0.9262	3.48%
2023-12-20	1.150	1.100	1.150	1.100	1.150	595,000	661,600	1.1119	0.902	0.863	0.902	0.863	0.902	758,431	0.8723	2.68%
2023-12-19	1.120	1.120	1.140	1.090	1.160	350,000	391,640	1.1190	0.879	0.879	0.894	0.855	0.910	446,136	0.8778	0.00%
2023-12-18	1.120	1.120	1.130	1.120	1.130	73,000	82,330	1.1278	0.879	0.879	0.887	0.879	0.887	93,051	0.8848	-1.75%
2023-12-15	1.140	1.140	1.160	1.130	1.160	47,000	54,110	1.1513	0.894	0.894	0.910	0.887	0.910	59,910	0.9032	0.88%
2023-12-14	1.130	1.130	1.160	1.120	1.130	37,000	41,730	1.1278	0.887	0.887	0.910	0.879	0.887	47,163	0.8848	-0.88%
2023-12-13	1.140	1.120	1.140	1.120	1.160	197,000	226,060	1.1475	0.894	0.879	0.894	0.879	0.910	251,111	0.9002	-1.72%
2023-12-12	1.160	1.160	1.170	1.140	1.150	98,000	112,680	1.1498	0.910	0.910	0.918	0.894	0.902	124,918	0.9020	0.87%
2023-12-11	1.150	1.150	1.200	1.150	1.160	66,000	75,970	1.1511	0.902	0.902	0.941	0.902	0.910	84,128	0.9030	-0.86%
2023-12-08	1.160	1.140	1.200	-	-	0	0	-	0.910	0.894	0.941	-	-	0	-	0.00%
2023-12-07	1.160	1.140	1.200	1.150	1.150	2,000	2,300	1.1500	0.910	0.894	0.941	0.902	0.902	2,549	0.9022	0.00%
2023-12-06	1.160	1.160	1.200	1.160	1.200	35,000	41,890	1.1969	0.910	0.910	0.941	0.910	0.941	44,614	0.9390	-2.52%
2023-12-05	1.190	1.170	1.210	-	-	0	0	-	0.934	0.918	0.949	-	-	0	-	0.00%
2023-12-04	1.190	1.150	1.200	1.190	1.210	59,000	70,950	1.2025	0.934	0.902	0.941	0.934	0.949	75,206	0.9434	-4.03%
2023-12-01	1.240	1.210	1.240	-	-	0	0	-	0.973	0.949	0.973	-	-	0	-	-2.36%
2023-11-30	1.270	1.220	1.270	1.200	1.270	236,000	288,620	1.2230	0.996	0.957	0.996	0.941	0.996	300,823	0.9594	-2.31%
2023-11-29	1.300	1.230	1.310	1.230	1.300	3,000	3,760	1.2533	1.020	0.965	1.028	0.965	1.020	3,824	0.9833	-0.76%
2023-11-28	1.310	1.310	1.340	1.220	1.310	64,000	80,290	1.2545	1.028	1.028	1.051	0.957	1.028	81,579	0.9842	3.97%
2023-11-27	1.260	1.250	1.310	-	-	0	0	-	0.988	0.981	1.028	-	-	0	-	0.00%
2023-11-24	1.260	1.260	1.320	1.230	1.290	13,000	16,620	1.2785	0.988	0.988	1.036	0.965	1.012	16,571	1.0030	0.00%
2023-11-23	1.260	1.260	1.300	1.250	1.300	103,000	129,940	1.2616	0.988	0.988	1.020	0.981	1.020	131,291	0.9897	3.28%
2023-11-22	1.220	1.220	1.300	1.220	1.270	27,000	34,160	1.2652	0.957	0.957	1.020	0.957	0.996	34,416	0.9926	-3.94%
2023-11-21	1.270	1.270	1.300	1.250	1.280	83,000	105,410	1.2700	0.996	0.996	1.020	0.981	1.004	105,798	0.9963	2.42%
2023-11-20	1.240	1.240	1.250	1.170	1.240	15,000	18,530	1.2353	0.973	0.973	0.981	0.918	0.973	19,120	0.9691	5.98%
2023-11-17	1.170	1.170	1.200	1.170	1.180	16,000	18,800	1.1750	0.918	0.918	0.941	0.918	0.926	20,395	0.9218	-2.50%
2023-11-16	1.200	1.180	1.200	-	-	0	0	-	0.941	0.926	0.941	-	-	0	-	0.00%
2023-11-15	1.200	1.200	1.210	1.190	1.280	186,000	231,730	1.2459	0.941	0.941	0.949	0.934	1.004	237,089	0.9774	-4.76%
2023-11-14	1.260	1.210	1.280	1.190	1.260	72,000	90,420	1.2558	0.988	0.949	1.004	0.934	0.988	91,776	0.9852	2.44%
2023-11-13	1.230	1.190	1.230	1.150	1.250	369,000	459,910	1.2464	0.965	0.934	0.965	0.902	0.981	470,355	0.9778	6.03%
2023-11-10	1.160	1.150	1.170	1.130	1.180	365,000	422,760	1.1582	0.910	0.902	0.918	0.887	0.926	465,256	0.9087	-2.52%
2023-11-09	1.190	1.190	1.210	1.180	1.220	91,000	109,930	1.2080	0.934	0.934	0.949	0.926	0.957	115,995	0.9477	-3.25%
2023-11-08	1.230	1.230	1.250	1.220	1.250	10,000	12,450	1.2450	0.965	0.965	0.981	0.957	0.981	12,747	0.9767	-1.60%
2023-11-07	1.250	1.220	1.250	1.240	1.250	34,000	42,200	1.2412	0.981	0.957	0.981	0.973	0.981	43,339	0.9737	0.00%
2023-11-06	1.250	1.250	1.290	1.250	1.260	48,000	60,380	1.2579	0.981	0.981	1.012	0.981	0.988	61,184	0.9869	0.00%
2023-11-03	1.250	1.250	1.320	1.250	1.290	63,000	79,640	1.2641	0.981	0.981	1.036	0.981	1.012	80,304	0.9917	0.81%
2023-11-02	1.240	1.230	1.300	1.220	1.240	16,000	19,640	1.2275	0.973	0.965	1.020	0.957	0.973	20,395	0.9630	-0.80%
2023-11-01	1.250	1.230	1.250	-	-	0	0	-	0.981	0.965	0.981	-	-	0	-	-3.85%
2023-10-31	1.300	1.300	1.390	1.270	1.300	2,000	2,570	1.2850	1.020	1.020	1.090	0.996	1.020	2,549	1.0081	1.56%
2023-10-30	1.280	1.280	1.360	1.250	1.270	87,000	109,280	1.2561	1.004	1.004	1.067	0.981	0.996	110,897	0.9854	0.79%
2023-10-27	1.270	1.270	1.360	1.240	1.270	41,000	51,150	1.2476	0.996	0.996	1.067	0.973	0.996	52,262	0.9787	3.25%
2023-10-26	1.230	1.230	1.240	1.230	1.240	56,000	68,940	1.2311	0.965	0.965	0.973	0.965	0.973	71,382	0.9658	-0.81%
2023-10-25	1.240	1.230	1.250	1.210	1.280	217,000	272,220	1.2545	0.973	0.965	0.981	0.949	1.004	276,604	0.9842	1.64%
2023-10-24	1.220	1.220	1.250	1.200	1.250	3,000	3,700	1.2333	0.957	0.957	0.981	0.941	0.981	3,824	0.9676	-2.40%
2023-10-20	1.250	1.220	1.250	1.220	1.280	41,000	50,560	1.2332	0.981	0.957	0.981	0.957	1.004	52,262	0.9674	-0.79%
2023-10-19	1.260	1.230	1.280	1.260	1.260	2,000	2,520	1.2600	0.988	0.965	1.004	0.988	0.988	2,549	0.9885	0.00%
2023-10-18	1.260	1.270	1.290	1.250	1.290	93,000	118,790	1.2773	0.988	0.996	1.012	0.981	1.012	118,545	1.0021	-4.55%
2023-10-17	1.320	1.320	1.410	1.300	1.300	3,000	3,910	1.3033	1.036	1.036	1.106	1.020	1.020	3,824	1.0225	1.54%
2023-10-16	1.300	1.270	1.310	1.280	1.310	83,000	107,960	1.3007	1.020	0.996	1.028	1.004	1.028	105,798	1.0204	-2.99%
2023-10-13	1.340	1.300	1.340	-	-	0	0	-	1.051	1.020	1.051	-	-	0	-	-0.74%
2023-10-12	1.350	1.350	1.370	1.350	1.350	37,000	49,950	1.3500	1.059	1.059	1.075	1.059	1.059	47,163	1.0591	3.05%
2023-10-11	1.310	1.310	1.340	1.300	1.310	198,000	257,950	1.3028	1.028	1.028	1.051	1.020	1.028	252,385	1.0220	-0.76%
2023-10-10	1.320	1.320	1.340	1.320	1.350	67,000	88,840	1.3260	1.036	1.036	1.051	1.036	1.059	85,403	1.0402	-3.65%
2023-10-09	1.370	1.320	1.370	-	-	0	0	-	1.075	1.036	1.075	-	-	0	-	0.00%
2023-10-06	1.370	1.320	1.380	-	-	0	0	-	1.075	1.036	1.083	-	-	0	-	0.00%
2023-10-05	1.370	1.340	1.380	1.350	1.370	2,000	2,720	1.3600	1.075	1.051	1.083	1.059	1.075	2,549	1.0669	-1.44%
2023-10-04	1.390	1.330	1.400	1.320	1.390	2,000	2,710	1.3550	1.090	1.043	1.098	1.036	1.090	2,549	1.0630	-0.71%
2023-10-03	1.400	1.350	1.420	-	-	0	0	-	1.098	1.059	1.114	-	-	0	-	0.00%
2023-09-29	1.400	1.370	1.400	-	-	1,000	1,400	1.4000	1.098	1.075	1.098	-	-	1,275	1.0983	4.48%
2023-09-28	1.340	1.340	1.350	1.320	1.360	182,000	245,730	1.3502	1.051	1.051	1.059	1.036	1.067	231,991	1.0592	-0.74%
2023-09-27	1.350	1.350	1.430	1.340	1.350	8,000	10,780	1.3475	1.059	1.059	1.122	1.051	1.059	10,197	1.0571	0.00%
2023-09-26	1.350	1.340	1.400	1.330	1.330	2,000	2,660	1.3300	1.059	1.051	1.098	1.043	1.043	2,549	1.0434	-2.17%
2023-09-25	1.380	1.380	1.400	1.360	1.380	10,000	13,740	1.3740	1.083	1.083	1.098	1.067	1.083	12,747	1.0779	-1.43%
2023-09-22	1.400	1.380	1.420	1.360	1.400	97,000	135,290	1.3947	1.098	1.083	1.114	1.067	1.098	123,643	1.0942	0.00%
2023-09-21	1.400	1.400	1.410	1.400	1.430	146,000	205,750	1.4092	1.098	1.098	1.106	1.098	1.122	186,102	1.1056	-2.10%
2023-09-20	1.430	1.430	1.490	1.410	1.440	94,000	134,550	1.4314	1.122	1.122	1.169	1.106	1.130	119,819	1.1229	-3.38%
2023-09-19	1.480	1.440	1.490	1.400	1.490	158,000	229,810	1.4545	1.161	1.130	1.169	1.098	1.169	201,398	1.1411	3.50%
2023-09-18	1.430	1.420	1.470	1.420	1.450	135,000	193,560	1.4338	1.122	1.114	1.153	1.114	1.138	172,081	1.1248	-2.05%
2023-09-15	1.460	1.460	1.480	1.430	1.470	120,000	175,190	1.4599	1.145	1.145	1.161	1.122	1.153	152,961	1.1453	0.69%
2023-09-14	1.450	1.450	1.480	1.450	1.480	55,000	81,170	1.4758	1.138	1.138	1.161	1.138	1.161	70,107	1.1578	-3.33%
2023-09-13	1.500	1.450	1.500	1.440	1.510	231,000	342,810	1.4840	1.177	1.138	1.177	1.130	1.185	294,450	1.1642	-0.66%
2023-09-12	1.510	1.470	1.510	1.540	1.540	6,000	9,150	1.5250	1.185	1.153	1.185	1.208	1.208	7,648	1.1964	0.67%
2023-09-11	1.500	1.480	1.520	1.490	1.520	306,000	459,470	1.5015	1.177	1.161	1.192	1.169	1.192	390,050	1.1780	-1.32%
2023-09-07	1.520	1.510	1.520	1.520	1.540	750,000	1,145,500	1.5273	1.192	1.185	1.192	1.192	1.208	956,005	1.1982	0.00%
2023-09-06	1.520	1.520	1.540	1.470	1.540	726,000	1,098,880	1.5136	1.192	1.192	1.208	1.153	1.208	925,413	1.1874	2.70%
2023-09-05	1.480	1.480	1.490	1.440	1.480	386,000	570,390	1.4777	1.161	1.161	1.169	1.130	1.161	492,024	1.1593	0.68%
2023-09-04	1.470	1.470	1.490	1.430	1.530	1,131,000	1,681,350	1.4866	1.153	1.153	1.169	1.122	1.200	1,441,656	1.1663	2.80%
2023-08-31	1.430	1.370	1.430	1.380	1.430	343,000	482,920	1.4079	1.122	1.075	1.122	1.083	1.122	437,213	1.1045	2.88%
2023-08-30	1.390	1.390	1.400	1.380	1.400	70,000	97,450	1.3921	1.090	1.090	1.098	1.083	1.098	89,227	1.0922	0.72%
2023-08-29	1.380	1.380	1.400	1.380	1.400	91,000	126,390	1.3889	1.083	1.083	1.098	1.083	1.098	115,995	1.0896	-1.43%
2023-08-28	1.400	1.380	1.440	1.380	1.440	99,000	138,930	1.4033	1.098	1.083	1.130	1.083	1.130	126,193	1.1009	1.45%
2023-08-25	1.380	1.350	1.380	1.390	1.390	73,000	101,470	1.3900	1.083	1.059	1.083	1.090	1.090	93,051	1.0905	2.22%
2023-08-24	1.350	1.350	1.390	1.350	1.350	6,000	8,100	1.3500	1.059	1.059	1.090	1.059	1.059	7,648	1.0591	0.00%
2023-08-23	1.350	1.350	1.390	1.330	1.350	114,000	151,950	1.3329	1.059	1.059	1.090	1.043	1.059	145,313	1.0457	1.50%
2023-08-22	1.330	1.330	1.380	1.330	1.340	31,000	41,530	1.3397	1.043	1.043	1.083	1.043	1.051	39,515	1.0510	0.00%
2023-08-21	1.330	1.330	1.370	1.310	1.430	74,000	97,990	1.3242	1.043	1.043	1.075	1.028	1.122	94,326	1.0388	0.00%
2023-08-18	1.330	1.330	1.380	1.300	1.330	73,000	96,640	1.3238	1.043	1.043	1.083	1.020	1.043	93,051	1.0386	0.00%
2023-08-17	1.330	1.320	1.420	1.300	1.340	370,000	486,580	1.3151	1.043	1.036	1.114	1.020	1.051	471,629	1.0317	-0.75%
2023-08-16	1.340	1.340	1.350	1.330	1.360	381,000	514,600	1.3507	1.051	1.051	1.059	1.043	1.067	485,651	1.0596	-1.47%
2023-08-15	1.360	1.330	1.370	1.340	1.380	248,000	336,500	1.3569	1.067	1.043	1.075	1.051	1.083	316,119	1.0645	-2.86%
2023-08-14	1.400	1.340	1.440	1.310	1.400	432,000	578,550	1.3392	1.098	1.051	1.130	1.028	1.098	550,659	1.0507	2.94%
2023-08-11	1.360	1.360	1.380	1.360	1.370	45,000	61,440	1.3653	1.067	1.067	1.083	1.067	1.075	57,360	1.0711	-1.45%
2023-08-10	1.380	1.380	1.400	1.380	1.380	34,000	46,920	1.3800	1.083	1.083	1.098	1.083	1.083	43,339	1.0826	-1.43%
2023-08-09	1.400	1.400	1.420	1.400	1.420	290,000	409,380	1.4117	1.098	1.098	1.114	1.098	1.114	369,655	1.1075	-2.10%
2023-08-08	1.430	1.400	1.440	1.400	1.430	111,000	156,290	1.4080	1.122	1.098	1.130	1.098	1.122	141,489	1.1046	-0.69%
2023-08-07	1.440	1.430	1.450	1.430	1.450	411,000	592,410	1.4414	1.130	1.122	1.138	1.122	1.138	523,891	1.1308	0.00%
2023-08-04	1.440	1.440	1.490	1.430	1.490	222,000	321,180	1.4468	1.130	1.130	1.169	1.122	1.169	282,978	1.1350	-1.37%
2023-08-03	1.460	1.450	1.490	1.440	1.460	31,000	45,090	1.4545	1.145	1.138	1.169	1.130	1.145	39,515	1.1411	0.00%
2023-08-02	1.460	1.460	1.490	1.460	1.510	193,000	288,350	1.4940	1.145	1.145	1.169	1.145	1.185	246,012	1.1721	-0.68%
2023-08-01	1.470	1.460	1.500	1.470	1.470	52,000	76,440	1.4700	1.153	1.145	1.177	1.153	1.153	66,283	1.1532	-2.65%
2023-07-31	1.510	1.470	1.520	1.450	1.530	704,000	1,058,110	1.5030	1.185	1.153	1.192	1.138	1.200	897,370	1.1791	4.14%
2023-07-28	1.450	1.430	1.450	1.390	1.450	177,000	254,540	1.4381	1.138	1.122	1.138	1.090	1.138	225,617	1.1282	2.11%
2023-07-27	1.420	1.420	1.450	1.400	1.440	132,000	186,970	1.4164	1.114	1.114	1.138	1.098	1.130	168,257	1.1112	0.00%
2023-07-26	1.420	1.420	1.450	1.420	1.450	12,000	17,090	1.4242	1.114	1.114	1.138	1.114	1.138	15,296	1.1173	-2.74%
2023-07-25	1.460	1.410	1.460	1.410	1.470	186,000	271,490	1.4596	1.145	1.106	1.145	1.106	1.153	237,089	1.1451	3.55%
2023-07-24	1.410	1.370	1.420	1.380	1.410	40,000	55,700	1.3925	1.106	1.075	1.114	1.083	1.106	50,987	1.0924	-0.70%
2023-07-21	1.420	1.420	1.480	1.420	1.460	68,000	99,120	1.4576	1.114	1.114	1.161	1.114	1.145	86,678	1.1435	0.00%
2023-07-20	1.420	1.420	1.440	1.400	1.400	11,000	15,800	1.4364	1.114	1.114	1.130	1.098	1.098	14,021	1.1268	-1.39%
2023-07-19	1.440	1.400	1.450	1.370	1.440	48,000	67,910	1.4148	1.130	1.098	1.138	1.075	1.130	61,184	1.1099	5.11%
2023-07-18	1.370	1.370	1.470	1.370	1.370	2,000	2,740	1.3700	1.075	1.075	1.153	1.075	1.075	2,549	1.0748	-5.52%
2023-07-14	1.450	1.380	1.460	1.400	1.500	166,000	238,910	1.4392	1.138	1.083	1.145	1.098	1.177	211,596	1.1291	0.00%
2023-07-13	1.450	1.430	1.450	1.400	1.450	137,000	193,040	1.4091	1.138	1.122	1.138	1.098	1.138	174,630	1.1054	1.40%
2023-07-12	1.430	1.410	1.440	1.400	1.480	231,000	325,620	1.4096	1.122	1.106	1.130	1.098	1.161	294,450	1.1059	-4.67%
2023-07-11	1.500	1.480	1.500	1.480	1.540	44,000	66,500	1.5114	1.177	1.161	1.177	1.161	1.208	56,086	1.1857	0.00%
2023-07-10	1.500	1.360	1.490	1.320	1.500	886,000	1,334,960	1.5067	1.177	1.067	1.169	1.036	1.177	1,129,361	1.1820	10.29%
2023-07-07	1.360	1.340	1.360	1.310	1.390	159,000	211,730	1.3316	1.067	1.051	1.067	1.028	1.090	202,673	1.0447	0.74%
2023-07-06	1.350	1.350	1.400	1.340	1.400	220,000	298,580	1.3572	1.059	1.059	1.098	1.051	1.098	280,428	1.0647	-0.74%
2023-07-05	1.360	1.360	1.380	1.350	1.400	22,000	30,300	1.3773	1.067	1.067	1.083	1.059	1.098	28,043	1.0805	0.00%
2023-07-04	1.360	1.360	1.380	1.330	1.380	1,194,000	1,599,150	1.3393	1.067	1.067	1.083	1.043	1.083	1,521,960	1.0507	-3.55%
2023-07-03	1.410	1.350	1.410	1.370	1.410	91,000	126,910	1.3946	1.106	1.059	1.106	1.075	1.106	115,995	1.0941	6.02%
2023-06-30	1.330	1.330	1.380	1.330	1.400	57,000	77,030	1.3514	1.043	1.043	1.083	1.043	1.098	72,656	1.0602	-3.62%
2023-06-29	1.380	1.360	1.420	1.360	1.380	56,000	76,960	1.3743	1.083	1.067	1.114	1.067	1.083	71,382	1.0781	-1.43%
2023-06-28	1.400	1.400	1.420	1.390	1.390	40,000	55,600	1.3900	1.098	1.098	1.114	1.090	1.090	50,987	1.0905	0.72%
2023-06-27	1.390	1.370	1.420	1.330	1.450	321,000	445,780	1.3887	1.090	1.075	1.114	1.043	1.138	409,170	1.0895	0.72%
2023-06-26	1.380	1.350	1.380	1.310	1.390	1,049,000	1,377,630	1.3133	1.083	1.059	1.083	1.028	1.090	1,337,133	1.0303	0.73%
2023-06-23	1.370	1.370	1.380	1.290	1.370	210,000	285,430	1.3592	1.075	1.075	1.083	1.012	1.075	267,681	1.0663	1.48%
2023-06-21	1.350	1.350	1.390	1.320	1.350	214,000	287,590	1.3439	1.059	1.059	1.090	1.036	1.059	272,780	1.0543	-0.74%
2023-06-20	1.360	1.330	1.370	1.350	1.370	316,000	429,660	1.3597	1.067	1.043	1.075	1.059	1.075	402,797	1.0667	0.00%
2023-06-19	1.360	1.350	1.360	1.350	1.370	124,000	168,660	1.3602	1.067	1.059	1.067	1.059	1.075	158,060	1.0671	-0.73%
2023-06-16	1.370	1.360	1.370	1.350	1.380	142,000	193,420	1.3621	1.075	1.067	1.075	1.059	1.083	181,004	1.0686	-0.72%
2023-06-15	1.380	1.350	1.380	1.270	1.390	265,000	353,930	1.3356	1.083	1.059	1.083	0.996	1.090	337,789	1.0478	-0.72%
2023-06-14	1.390	1.380	1.400	1.360	1.430	81,000	112,300	1.3864	1.090	1.083	1.098	1.067	1.122	103,249	1.0877	-2.80%
2023-06-13	1.430	1.430	1.440	1.340	1.430	216,000	301,850	1.3975	1.122	1.122	1.130	1.051	1.122	275,329	1.0963	-0.69%
2023-06-12	1.510	1.470	1.510	1.380	1.510	206,000	296,240	1.4381	1.130	1.100	1.130	1.032	1.130	275,347	1.0759	5.59%
2023-06-09	1.430	1.430	1.490	1.410	1.460	18,000	26,010	1.4450	1.070	1.070	1.115	1.055	1.092	24,059	1.0811	0.00%
2023-06-08	1.430	1.420	1.460	1.410	1.430	18,000	25,560	1.4200	1.070	1.062	1.092	1.055	1.070	24,059	1.0624	1.42%
2023-06-07	1.410	1.410	1.440	1.390	1.450	23,000	32,230	1.4013	1.055	1.055	1.077	1.040	1.085	30,743	1.0484	0.71%
2023-06-06	1.400	1.390	1.400	1.400	1.530	317,000	463,150	1.4610	1.047	1.040	1.047	1.047	1.145	423,714	1.0931	-5.41%
2023-06-05	1.480	1.440	1.520	1.480	1.480	6,000	8,880	1.4800	1.107	1.077	1.137	1.107	1.107	8,020	1.1073	0.00%
2023-06-02	1.480	1.400	1.480	1.400	1.490	227,000	330,810	1.4573	1.107	1.047	1.107	1.047	1.115	303,417	1.0903	5.71%
2023-06-01	1.400	1.380	1.400	1.370	1.400	59,000	82,050	1.3907	1.047	1.032	1.047	1.025	1.047	78,862	1.0404	2.94%
2023-05-31	1.360	1.350	1.360	1.350	1.390	131,000	180,580	1.3785	1.017	1.010	1.017	1.010	1.040	175,099	1.0313	-2.16%
2023-05-30	1.390	1.380	1.410	1.380	1.410	991,000	1,377,360	1.3899	1.040	1.032	1.055	1.032	1.055	1,324,607	1.0398	0.72%
2023-05-29	1.380	1.310	1.380	1.310	1.420	1,721,000	2,319,060	1.3475	1.032	0.980	1.032	0.980	1.062	2,300,352	1.0081	-4.17%
2023-05-25	1.440	1.420	1.450	1.410	1.450	158,000	227,880	1.4423	1.077	1.062	1.085	1.055	1.085	211,189	1.0790	-2.70%
2023-05-24	1.480	1.480	1.500	1.450	1.490	92,000	135,260	1.4702	1.107	1.107	1.122	1.085	1.115	122,971	1.0999	-1.33%
2023-05-23	1.500	1.480	1.500	1.460	1.500	28,000	41,740	1.4907	1.122	1.107	1.122	1.092	1.122	37,426	1.1153	-2.60%
2023-05-22	1.540	1.480	1.540	1.480	1.550	225,000	338,120	1.5028	1.152	1.107	1.152	1.107	1.160	300,743	1.1243	1.99%
2023-05-19	1.510	1.510	1.570	1.510	1.580	155,000	235,890	1.5219	1.130	1.130	1.175	1.130	1.182	207,179	1.1386	-5.03%
2023-05-18	1.590	1.590	1.600	1.510	1.590	114,000	176,260	1.5461	1.190	1.190	1.197	1.130	1.190	152,377	1.1567	1.92%
2023-05-17	1.560	1.560	1.620	1.560	1.570	19,000	29,720	1.5642	1.167	1.167	1.212	1.167	1.175	25,396	1.1703	-3.70%
2023-05-16	1.620	1.560	1.620	1.560	1.620	78,000	122,640	1.5723	1.212	1.167	1.212	1.167	1.212	104,258	1.1763	2.53%
2023-05-15	1.580	1.580	1.620	1.550	1.640	253,000	408,200	1.6134	1.182	1.182	1.212	1.160	1.227	338,169	1.2071	-3.07%
2023-05-12	1.630	1.600	1.640	1.600	1.630	1,162,000	1,881,950	1.6196	1.219	1.197	1.227	1.197	1.219	1,553,172	1.2117	-0.61%
2023-05-11	1.640	1.610	1.650	1.610	1.640	196,000	319,970	1.6325	1.227	1.205	1.234	1.205	1.227	261,981	1.2213	1.86%
2023-05-10	1.610	1.610	1.630	1.600	1.630	174,000	282,700	1.6247	1.205	1.205	1.219	1.197	1.219	232,575	1.2155	0.00%
2023-05-09	1.610	1.600	1.640	1.580	1.630	40,000	64,400	1.6100	1.205	1.197	1.227	1.182	1.219	53,465	1.2045	-1.83%
2023-05-08	1.640	1.630	1.650	1.580	1.660	317,000	509,120	1.6061	1.227	1.219	1.234	1.182	1.242	423,714	1.2016	-0.61%
2023-05-05	1.650	1.610	1.660	1.620	1.650	141,000	231,590	1.6425	1.234	1.205	1.242	1.212	1.234	188,466	1.2288	2.48%
2023-05-04	1.610	1.600	1.650	1.600	1.630	243,000	395,430	1.6273	1.205	1.197	1.234	1.197	1.219	324,803	1.2174	0.00%
2023-05-03	1.610	1.590	1.620	1.580	1.610	30,000	48,090	1.6030	1.205	1.190	1.212	1.182	1.205	40,099	1.1993	-0.62%
2023-05-02	1.620	1.610	1.630	1.600	1.630	21,000	33,870	1.6129	1.212	1.205	1.219	1.197	1.219	28,069	1.2067	0.62%
2023-04-28	1.610	1.610	1.620	1.560	1.610	144,000	230,350	1.5997	1.205	1.205	1.212	1.167	1.205	192,476	1.1968	0.62%
2023-04-27	1.600	1.580	1.620	1.560	1.610	226,000	361,060	1.5976	1.197	1.182	1.212	1.167	1.205	302,080	1.1952	-0.62%
2023-04-26	1.610	1.560	1.620	1.600	1.620	116,000	186,530	1.6080	1.205	1.167	1.212	1.197	1.212	155,050	1.2030	0.00%
2023-04-25	1.610	1.590	1.610	1.570	1.630	347,000	557,910	1.6078	1.205	1.190	1.205	1.175	1.219	463,813	1.2029	-1.83%
2023-04-24	1.640	1.620	1.640	1.620	1.650	206,000	336,110	1.6316	1.227	1.212	1.227	1.212	1.234	275,347	1.2207	-0.61%
2023-04-21	1.650	1.640	1.680	1.630	1.690	430,000	717,690	1.6690	1.234	1.227	1.257	1.219	1.264	574,754	1.2487	0.61%
2023-04-20	1.640	1.640	1.660	1.640	1.690	672,000	1,120,850	1.6679	1.227	1.227	1.242	1.227	1.264	898,220	1.2479	0.00%
2023-04-19	1.640	1.620	1.640	1.570	1.640	586,000	940,300	1.6046	1.227	1.212	1.227	1.175	1.227	783,269	1.2005	3.80%
2023-04-18	1.580	1.540	1.580	1.450	1.580	830,000	1,259,080	1.5170	1.182	1.152	1.182	1.085	1.182	1,109,409	1.1349	6.76%
2023-04-17	1.480	1.470	1.480	1.480	1.680	1,563,000	2,423,910	1.5508	1.107	1.100	1.107	1.107	1.257	2,089,163	1.1602	-11.90%
2023-04-14	1.680	1.660	1.700	1.680	1.680	13,000	21,840	1.6800	1.257	1.242	1.272	1.257	1.257	17,376	1.2569	-1.18%
2023-04-13	1.700	1.690	1.710	1.700	1.710	38,000	64,930	1.7087	1.272	1.264	1.279	1.272	1.279	50,792	1.2783	-0.58%
2023-04-12	1.710	1.680	1.710	1.680	1.740	99,000	170,110	1.7183	1.279	1.257	1.279	1.257	1.302	132,327	1.2855	-1.72%
2023-04-11	1.740	1.720	1.740	1.670	1.740	112,000	191,940	1.7138	1.302	1.287	1.302	1.249	1.302	149,703	1.2821	3.57%
2023-04-06	1.680	1.650	1.680	1.670	1.700	33,000	55,280	1.6752	1.257	1.234	1.257	1.249	1.272	44,109	1.2533	0.60%
2023-04-04	1.670	1.670	1.680	1.630	1.670	87,000	143,210	1.6461	1.249	1.249	1.257	1.219	1.249	116,287	1.2315	0.60%
2023-04-03	1.660	1.650	1.670	1.600	1.760	205,000	340,420	1.6606	1.242	1.234	1.249	1.197	1.317	274,011	1.2424	-2.92%
2023-03-31	1.710	1.710	1.720	1.630	1.710	337,000	568,700	1.6875	1.279	1.279	1.287	1.219	1.279	450,447	1.2625	-1.16%
2023-03-30	1.730	1.730	1.770	1.650	1.730	253,000	427,910	1.6913	1.294	1.294	1.324	1.234	1.294	338,169	1.2654	4.85%
2023-03-29	1.650	1.640	1.650	1.640	1.700	223,000	369,440	1.6567	1.234	1.227	1.234	1.227	1.272	298,070	1.2394	-2.94%
2023-03-28	1.700	1.680	1.700	1.660	1.710	226,000	379,140	1.6776	1.272	1.257	1.272	1.242	1.279	302,080	1.2551	-3.41%
2023-03-27	1.760	1.750	1.760	1.760	1.790	53,000	93,700	1.7679	1.317	1.309	1.317	1.317	1.339	70,842	1.3227	-1.12%
2023-03-24	1.780	1.710	1.780	1.710	1.780	106,000	181,690	1.7141	1.332	1.279	1.332	1.279	1.332	141,684	1.2824	1.14%
2023-03-23	1.760	1.760	1.770	1.640	1.780	61,000	107,580	1.7636	1.317	1.317	1.324	1.227	1.332	81,535	1.3194	1.73%
2023-03-22	1.730	1.680	1.730	1.680	1.740	162,000	274,640	1.6953	1.294	1.257	1.294	1.257	1.302	216,535	1.2683	-0.57%
2023-03-21	1.740	1.660	1.740	1.740	1.740	14,000	24,360	1.7400	1.302	1.242	1.302	1.302	1.302	18,713	1.3018	0.00%
2023-03-20	1.740	1.700	1.740	1.690	1.780	119,000	203,100	1.7067	1.302	1.272	1.302	1.264	1.332	159,060	1.2769	-2.79%
2023-03-17	1.790	1.740	1.790	1.720	1.790	144,000	249,960	1.7358	1.339	1.302	1.339	1.287	1.339	192,476	1.2987	0.56%
2023-03-16	1.780	1.710	1.780	1.620	1.790	354,000	607,990	1.7175	1.332	1.279	1.332	1.212	1.339	473,169	1.2849	-1.11%
2023-03-15	1.800	1.750	1.800	1.800	1.800	11,000	19,830	1.8027	1.347	1.309	1.347	1.347	1.347	14,703	1.3487	0.00%
2023-03-14	1.800	1.720	1.800	1.720	1.800	202,000	349,840	1.7319	1.347	1.287	1.347	1.287	1.347	270,001	1.2957	3.45%
2023-03-13	1.740	1.740	1.830	1.740	1.760	293,000	515,500	1.7594	1.302	1.302	1.369	1.302	1.317	391,635	1.3163	-1.14%
2023-03-10	1.760	1.750	1.780	1.720	1.760	110,000	191,200	1.7382	1.317	1.309	1.332	1.287	1.317	147,030	1.3004	-0.56%
2023-03-09	1.770	1.770	1.790	1.770	1.810	41,000	73,210	1.7856	1.324	1.324	1.339	1.324	1.354	54,802	1.3359	-0.56%
2023-03-08	1.780	1.780	1.790	1.770	1.810	496,000	889,110	1.7926	1.332	1.332	1.339	1.324	1.354	662,972	1.3411	-1.11%
2023-03-07	1.800	1.780	1.790	1.780	1.860	190,000	342,340	1.8018	1.347	1.332	1.339	1.332	1.392	253,961	1.3480	-1.64%
2023-03-06	1.830	1.810	1.850	1.780	1.830	217,000	393,710	1.8143	1.369	1.354	1.384	1.332	1.369	290,050	1.3574	0.00%
2023-03-03	1.830	1.810	1.840	1.780	1.830	256,000	460,830	1.8001	1.369	1.354	1.377	1.332	1.369	342,179	1.3468	-2.14%
2023-03-02	1.870	1.840	1.880	1.840	1.880	46,000	84,880	1.8452	1.399	1.377	1.407	1.377	1.407	61,485	1.3805	0.00%
2023-03-01	1.870	1.850	1.870	1.830	1.870	147,000	270,400	1.8395	1.399	1.384	1.399	1.369	1.399	196,486	1.3762	1.63%
2023-02-28	1.840	1.840	1.860	1.840	1.870	38,000	70,610	1.8582	1.377	1.377	1.392	1.377	1.399	50,792	1.3902	-2.65%
2023-02-27	1.890	1.760	1.890	1.700	1.890	673,000	1,182,920	1.7577	1.414	1.317	1.414	1.272	1.414	899,557	1.3150	1.61%
2023-02-24	1.860	1.800	1.860	1.790	1.880	380,000	685,270	1.8033	1.392	1.347	1.392	1.339	1.407	507,922	1.3492	-1.59%
2023-02-23	1.890	1.830	1.900	1.830	1.920	304,000	562,180	1.8493	1.414	1.369	1.421	1.369	1.436	406,338	1.3835	-1.56%
2023-02-22	1.920	1.880	1.920	1.900	1.930	125,000	238,160	1.9053	1.436	1.407	1.436	1.421	1.444	167,080	1.4254	1.05%
2023-02-21	1.900	1.900	1.910	1.900	1.980	188,000	366,160	1.9477	1.421	1.421	1.429	1.421	1.481	251,288	1.4571	-2.06%
2023-02-20	1.940	1.910	1.950	1.910	1.940	51,000	98,550	1.9324	1.451	1.429	1.459	1.429	1.451	68,168	1.4457	2.11%
2023-02-17	1.900	1.900	1.920	1.890	1.900	69,000	130,770	1.8952	1.421	1.421	1.436	1.414	1.421	92,228	1.4179	-1.04%
2023-02-16	1.920	1.910	1.920	1.770	1.950	1,150,000	2,155,290	1.8742	1.436	1.429	1.436	1.324	1.459	1,537,132	1.4021	-2.04%
2023-02-15	1.960	1.920	1.970	1.920	1.970	94,000	184,030	1.9578	1.466	1.436	1.474	1.436	1.474	125,644	1.4647	-0.51%
2023-02-14	1.970	1.960	1.970	1.970	1.990	234,000	462,240	1.9754	1.474	1.466	1.474	1.474	1.489	312,773	1.4779	-0.51%
2023-02-13	1.980	1.960	2.000	1.950	1.980	187,000	366,250	1.9586	1.481	1.466	1.496	1.459	1.481	249,951	1.4653	1.02%
2023-02-10	1.960	1.920	1.980	1.930	1.990	52,000	102,340	1.9681	1.466	1.436	1.481	1.444	1.489	69,505	1.4724	-2.00%
2023-02-09	2.000	2.000	2.010	1.950	2.000	92,000	183,500	1.9946	1.496	1.496	1.504	1.459	1.496	122,971	1.4922	1.52%
2023-02-08	1.970	1.960	2.000	1.940	2.000	289,000	565,960	1.9583	1.474	1.466	1.496	1.451	1.496	386,288	1.4651	-1.99%
2023-02-07	2.010	1.980	2.010	1.980	2.010	74,000	147,890	1.9985	1.504	1.481	1.504	1.481	1.504	98,911	1.4952	1.52%
2023-02-06	1.980	1.960	1.990	1.960	2.040	158,000	314,690	1.9917	1.481	1.466	1.489	1.466	1.526	211,189	1.4901	-3.41%
2023-02-03	2.050	2.050	2.060	1.950	2.200	1,799,000	3,689,590	2.0509	1.534	1.534	1.541	1.459	1.646	2,404,610	1.5344	2.50%
2023-02-02	2.000	2.000	2.020	2.000	2.050	264,000	535,650	2.0290	1.496	1.496	1.511	1.496	1.534	352,872	1.5180	-2.44%
2023-02-01	2.050	2.030	2.050	2.030	2.080	642,000	1,321,520	2.0584	1.534	1.519	1.534	1.519	1.556	858,121	1.5400	-2.38%
2023-01-31	2.100	2.060	2.100	2.060	2.100	485,000	1,009,450	2.0813	1.571	1.541	1.571	1.541	1.571	648,269	1.5571	0.48%
2023-01-30	2.090	2.080	2.090	2.080	2.090	326,000	678,340	2.0808	1.564	1.556	1.564	1.556	1.564	435,744	1.5567	0.48%
2023-01-27	2.080	2.060	2.080	2.050	2.080	379,000	782,760	2.0653	1.556	1.541	1.556	1.534	1.556	506,585	1.5452	0.48%
2023-01-26	2.070	2.060	2.070	2.060	2.150	839,000	1,746,180	2.0813	1.549	1.541	1.549	1.541	1.609	1,121,438	1.5571	0.00%
2023-01-20	2.070	2.050	2.070	2.070	2.160	42,000	87,350	2.0798	1.549	1.534	1.549	1.549	1.616	56,139	1.5560	0.49%
2023-01-19	2.060	2.050	2.060	2.050	2.070	64,000	132,450	2.0695	1.541	1.534	1.541	1.534	1.549	85,545	1.5483	-1.90%
2023-01-18	2.100	2.100	2.130	2.060	2.140	318,000	667,690	2.0997	1.571	1.571	1.594	1.541	1.601	425,051	1.5708	0.96%
2023-01-17	2.080	2.060	2.080	2.080	2.130	40,000	84,600	2.1150	1.556	1.541	1.556	1.556	1.594	53,465	1.5823	-2.35%
2023-01-16	2.130	2.110	2.130	2.080	2.160	76,000	161,310	2.1225	1.594	1.579	1.594	1.556	1.616	101,584	1.5879	0.47%
2023-01-13	2.120	2.100	2.120	2.080	2.120	111,000	235,240	2.1193	1.586	1.571	1.586	1.556	1.586	148,367	1.5855	1.92%
2023-01-12	2.080	2.080	2.120	2.080	2.170	36,000	77,170	2.1436	1.556	1.556	1.586	1.556	1.623	48,119	1.6037	-3.70%
2023-01-11	2.160	2.100	2.160	2.030	2.160	615,000	1,285,190	2.0897	1.616	1.571	1.616	1.519	1.616	822,032	1.5634	-0.46%
2023-01-10	2.170	2.130	2.170	2.130	2.170	230,000	492,450	2.1411	1.623	1.594	1.623	1.594	1.623	307,426	1.6018	-0.46%
2023-01-09	2.180	2.160	2.220	2.110	2.220	482,000	1,049,690	2.1778	1.631	1.616	1.661	1.579	1.661	644,259	1.6293	-1.80%
2023-01-06	2.220	2.120	2.220	2.120	2.270	175,000	390,380	2.2307	1.661	1.586	1.661	1.586	1.698	233,911	1.6689	1.83%
2023-01-05	2.180	2.150	2.180	2.090	2.180	222,000	474,870	2.1391	1.631	1.609	1.631	1.564	1.631	296,733	1.6003	1.87%
2023-01-04	2.140	2.140	2.150	2.140	2.160	62,000	132,940	2.1442	1.601	1.601	1.609	1.601	1.616	82,871	1.6042	1.90%
2023-01-03	2.100	2.020	2.100	2.080	2.140	68,000	143,200	2.1059	1.571	1.511	1.571	1.556	1.601	90,891	1.5755	-0.94%
2022-12-30	2.120	2.020	2.120	1.980	2.120	299,000	614,020	2.0536	1.586	1.511	1.586	1.481	1.586	399,654	1.5364	7.61%
2022-12-29	1.970	1.910	1.970	1.900	1.970	42,000	80,900	1.9262	1.474	1.429	1.474	1.421	1.474	56,139	1.4411	-0.51%
2022-12-28	1.980	1.940	1.980	1.950	2.000	129,000	255,100	1.9775	1.481	1.451	1.481	1.459	1.496	172,426	1.4795	2.06%
2022-12-23	1.940	1.900	1.940	1.900	1.950	31,000	59,270	1.9119	1.451	1.421	1.451	1.421	1.459	41,436	1.4304	-1.52%
2022-12-22	1.970	1.920	1.970	1.930	2.000	345,000	682,740	1.9790	1.474	1.436	1.474	1.444	1.496	461,140	1.4805	3.14%
2022-12-21	1.910	1.880	1.910	1.900	1.920	26,000	49,470	1.9027	1.429	1.407	1.429	1.421	1.436	34,753	1.4235	-0.52%
2022-12-20	1.920	1.900	1.930	1.900	2.000	76,000	146,210	1.9238	1.436	1.421	1.444	1.421	1.496	101,584	1.4393	-4.00%
2022-12-19	2.000	1.960	2.000	1.980	2.050	348,000	700,090	2.0118	1.496	1.466	1.496	1.481	1.534	465,150	1.5051	-0.50%
2022-12-16	2.010	2.010	2.030	2.010	2.120	657,000	1,346,820	2.0500	1.504	1.504	1.519	1.504	1.586	878,170	1.5337	1.01%
2022-12-15	1.990	1.990	2.040	1.950	2.020	481,000	957,140	1.9899	1.489	1.489	1.526	1.459	1.511	642,922	1.4887	-0.50%
2022-12-14	2.000	1.980	2.000	1.980	2.120	498,000	1,021,500	2.0512	1.496	1.481	1.496	1.481	1.586	665,645	1.5346	-5.21%
2022-12-13	2.110	2.110	2.120	2.080	2.210	386,000	827,410	2.1435	1.579	1.579	1.586	1.556	1.653	515,942	1.6037	-1.40%
2022-12-12	2.140	2.130	2.160	2.100	2.350	1,305,000	2,850,170	2.1840	1.601	1.594	1.616	1.571	1.758	1,744,311	1.6340	-6.55%
2022-12-09	2.290	2.230	2.290	2.160	2.340	1,842,000	4,213,700	2.2876	1.713	1.668	1.713	1.616	1.751	2,462,085	1.7114	6.51%
2022-12-08	2.150	2.150	2.160	2.090	2.190	585,000	1,256,570	2.1480	1.609	1.609	1.616	1.564	1.638	781,933	1.6070	5.39%
2022-12-07	2.040	2.000	2.040	1.980	2.280	2,253,000	4,958,820	2.2010	1.526	1.496	1.526	1.481	1.706	3,011,443	1.6467	-5.99%
2022-12-06	2.170	2.140	2.180	2.100	2.270	1,189,000	2,608,080	2.1935	1.623	1.601	1.631	1.571	1.698	1,589,261	1.6411	0.93%
2022-12-05	2.150	2.140	2.190	1.880	2.200	4,941,952	10,601,467	2.1452	1.609	1.601	1.638	1.407	1.646	6,605,595	1.6049	13.76%
2022-12-02	1.890	1.810	1.890	1.790	1.950	289,952	540,888	1.8654	1.414	1.354	1.414	1.339	1.459	387,561	1.3956	0.53%
2022-12-01	1.880	1.870	1.900	1.730	1.940	3,457,000	6,530,700	1.8891	1.407	1.399	1.421	1.294	1.451	4,620,754	1.4133	7.43%
2022-11-30	1.750	1.690	1.760	1.610	1.750	304,000	507,190	1.6684	1.309	1.264	1.317	1.205	1.309	406,338	1.2482	1.74%
2022-11-29	1.720	1.690	1.740	1.620	1.810	1,304,000	2,256,200	1.7302	1.287	1.264	1.302	1.212	1.354	1,742,975	1.2945	6.17%
2022-11-28	1.620	1.610	1.620	1.560	1.650	83,000	134,520	1.6207	1.212	1.205	1.212	1.167	1.234	110,941	1.2125	-4.14%
2022-11-25	1.690	1.660	1.690	1.630	1.700	77,000	128,140	1.6642	1.264	1.242	1.264	1.219	1.272	102,921	1.2450	5.96%
2022-11-24	1.630	1.590	1.630	1.550	1.660	418,000	675,220	1.6154	1.193	1.164	1.193	1.135	1.215	570,974	1.1826	3.16%
2022-11-23	1.580	1.500	1.580	1.460	1.580	207,000	313,980	1.5168	1.157	1.098	1.157	1.069	1.157	282,755	1.1104	2.60%
2022-11-22	1.540	1.540	1.550	1.460	1.610	352,000	536,630	1.5245	1.127	1.127	1.135	1.069	1.179	480,821	1.1161	-5.52%
2022-11-21	1.630	1.580	1.640	1.590	1.650	35,000	57,440	1.6411	1.193	1.157	1.201	1.164	1.208	47,809	1.2015	-2.98%
2022-11-18	1.680	1.590	1.690	1.560	1.690	344,000	560,910	1.6306	1.230	1.164	1.237	1.142	1.237	469,893	1.1937	-0.59%
2022-11-17	1.690	1.650	1.690	1.530	1.710	453,000	733,340	1.6189	1.237	1.208	1.237	1.120	1.252	618,783	1.1851	-1.17%
2022-11-16	1.710	1.670	1.710	1.650	1.910	402,000	696,440	1.7324	1.252	1.223	1.252	1.208	1.398	549,119	1.2683	-4.47%
2022-11-15	1.790	1.770	1.780	1.700	1.940	1,003,000	1,823,380	1.8179	1.310	1.296	1.303	1.245	1.420	1,370,065	1.3309	2.87%
2022-11-14	1.740	1.730	1.740	1.680	1.900	1,793,000	3,189,740	1.7790	1.274	1.267	1.274	1.230	1.391	2,449,180	1.3024	3.57%
2022-11-11	1.680	1.670	1.680	1.460	1.780	1,683,000	2,685,140	1.5954	1.230	1.223	1.230	1.069	1.303	2,298,923	1.1680	14.29%
2022-11-10	1.470	1.460	1.470	1.250	1.500	1,756,000	2,479,700	1.4121	1.076	1.069	1.076	0.915	1.098	2,398,639	1.0338	12.21%
2022-11-09	1.310	1.290	1.310	1.200	1.310	1,464,000	1,852,280	1.2652	0.959	0.944	0.959	0.878	0.959	1,999,776	0.9262	5.65%
2022-11-08	1.240	1.240	1.250	1.170	1.250	147,000	181,970	1.2379	0.908	0.908	0.915	0.857	0.915	200,797	0.9062	-4.62%
2022-11-07	1.300	1.280	1.300	1.210	1.310	460,000	591,670	1.2862	0.952	0.937	0.952	0.886	0.959	628,345	0.9416	5.69%
2022-11-04	1.230	1.200	1.230	1.150	1.280	1,455,000	1,756,010	1.2069	0.900	0.878	0.900	0.842	0.937	1,987,483	0.8835	6.96%
2022-11-03	1.150	1.140	1.150	1.080	1.170	364,000	409,960	1.1263	0.842	0.835	0.842	0.791	0.857	497,212	0.8245	-3.36%
2022-11-02	1.190	1.150	1.190	1.100	1.200	372,000	429,250	1.1539	0.871	0.842	0.871	0.805	0.878	508,140	0.8447	0.00%
2022-11-01	1.190	1.020	1.190	0.990	1.260	758,000	782,750	1.0327	0.871	0.747	0.871	0.725	0.922	1,035,403	0.7560	12.26%
2022-10-31	1.060	1.030	1.060	1.000	1.090	742,000	767,210	1.0340	0.776	0.754	0.776	0.732	0.798	1,013,548	0.7570	-5.36%
2022-10-28	1.120	1.110	1.120	1.000	1.120	1,631,000	1,717,760	1.0532	0.820	0.813	0.820	0.732	0.820	2,227,893	0.7710	0.00%
2022-10-27	1.120	1.120	1.130	1.050	1.140	328,000	362,790	1.1061	0.820	0.820	0.827	0.769	0.835	448,037	0.8097	-0.88%
2022-10-26	1.130	1.130	1.150	1.080	1.160	69,000	78,180	1.1330	0.827	0.827	0.842	0.791	0.849	94,252	0.8295	-2.59%
2022-10-25	1.160	1.100	1.160	1.100	1.190	128,000	149,160	1.1653	0.849	0.805	0.849	0.805	0.871	174,844	0.8531	-1.69%
2022-10-24	1.180	1.140	1.170	1.000	1.180	485,000	548,060	1.1300	0.864	0.835	0.857	0.732	0.864	662,494	0.8273	0.00%
2022-10-21	1.180	1.110	1.180	1.120	1.200	131,000	154,510	1.1795	0.864	0.813	0.864	0.820	0.878	178,942	0.8635	0.85%
2022-10-20	1.170	1.140	1.170	1.120	1.190	202,000	234,590	1.1613	0.857	0.835	0.857	0.820	0.871	275,925	0.8502	-2.50%
2022-10-19	1.200	1.150	1.200	1.130	1.200	34,000	39,260	1.1547	0.878	0.842	0.878	0.827	0.878	46,443	0.8453	0.00%
2022-10-18	1.200	1.140	1.200	1.150	1.200	416,000	491,160	1.1807	0.878	0.835	0.878	0.842	0.878	568,242	0.8643	0.00%
2022-10-17	1.200	1.180	1.200	1.110	1.200	429,000	511,190	1.1916	0.878	0.864	0.878	0.813	0.878	586,000	0.8723	1.69%
2022-10-14	1.180	1.150	1.180	1.150	1.240	156,000	183,710	1.1776	0.864	0.842	0.864	0.842	0.908	213,091	0.8621	2.61%
2022-10-13	1.150	1.120	1.150	1.110	1.180	486,000	550,900	1.1335	0.842	0.820	0.842	0.813	0.864	663,860	0.8298	-2.54%
2022-10-12	1.180	1.170	1.180	1.130	1.220	1,440,000	1,671,450	1.1607	0.864	0.857	0.864	0.827	0.893	1,966,993	0.8497	-5.60%
2022-10-11	1.250	1.200	1.250	1.200	1.250	26,000	31,560	1.2138	0.915	0.878	0.915	0.878	0.915	35,515	0.8886	-2.34%
2022-10-10	1.280	1.220	1.290	1.210	1.280	65,000	78,990	1.2152	0.937	0.893	0.944	0.886	0.937	88,788	0.8896	4.07%
2022-10-07	1.230	1.230	1.280	1.230	1.320	447,000	569,070	1.2731	0.900	0.900	0.937	0.900	0.966	610,587	0.9320	-12.14%
2022-10-06	1.400	1.380	1.400	1.340	1.370	13,000	17,510	1.3469	1.025	1.010	1.025	0.981	1.003	17,758	0.9861	2.19%
2022-10-05	1.370	1.370	1.400	1.350	1.400	15,000	20,430	1.3620	1.003	1.003	1.025	0.988	1.025	20,490	0.9971	3.01%
2022-10-03	1.330	1.330	1.340	1.330	1.390	310,000	426,120	1.3746	0.974	0.974	0.981	0.974	1.018	423,450	1.0063	-1.48%
2022-09-30	1.350	1.310	1.350	1.300	1.350	163,000	215,060	1.3194	0.988	0.959	0.988	0.952	0.988	222,653	0.9659	-0.74%
2022-09-29	1.360	1.300	1.360	1.300	1.420	83,000	111,200	1.3398	0.996	0.952	0.996	0.952	1.040	113,375	0.9808	2.26%
2022-09-28	1.330	1.330	1.360	1.290	1.360	717,000	943,500	1.3159	0.974	0.974	0.996	0.944	0.996	979,399	0.9633	0.00%
2022-09-27	1.330	1.310	1.330	1.310	1.380	197,000	264,200	1.3411	0.974	0.959	0.974	0.959	1.010	269,096	0.9818	0.00%
2022-09-26	1.330	1.330	1.340	1.310	1.380	27,000	36,320	1.3452	0.974	0.974	0.981	0.959	1.010	36,881	0.9848	-4.32%
2022-09-23	1.390	1.300	1.350	1.300	1.390	76,000	103,010	1.3554	1.018	0.952	0.988	0.952	1.018	103,814	0.9923	0.72%
2022-09-22	1.380	1.340	1.380	1.330	1.410	136,000	186,850	1.3739	1.010	0.981	1.010	0.974	1.032	185,772	1.0058	-2.13%
2022-09-21	1.410	1.400	1.410	1.320	1.430	270,000	373,110	1.3819	1.032	1.025	1.032	0.966	1.047	368,811	1.0117	4.44%
2022-09-20	1.350	1.350	1.390	1.250	1.470	1,655,000	2,279,600	1.3774	0.988	0.988	1.018	0.915	1.076	2,260,676	1.0084	-5.59%
2022-09-19	1.430	1.420	1.430	1.370	1.480	209,000	292,440	1.3992	1.047	1.040	1.047	1.003	1.083	285,487	1.0244	-0.69%
2022-09-16	1.440	1.430	1.440	1.440	1.540	80,000	118,070	1.4759	1.054	1.047	1.054	1.054	1.127	109,277	1.0805	-5.26%
2022-09-15	1.520	1.500	1.520	1.500	1.580	49,000	74,810	1.5267	1.113	1.098	1.113	1.098	1.157	66,932	1.1177	-1.30%
2022-09-14	1.540	1.470	1.570	1.460	1.550	101,000	152,390	1.5088	1.127	1.076	1.149	1.069	1.135	137,963	1.1046	-1.91%
2022-09-13	1.570	1.550	1.570	1.550	1.570	31,000	48,290	1.5577	1.149	1.135	1.149	1.135	1.149	42,345	1.1404	0.00%
2022-09-09	1.570	1.550	1.580	1.480	1.570	216,000	333,250	1.5428	1.149	1.135	1.157	1.083	1.149	295,049	1.1295	3.29%
2022-09-08	1.520	1.520	1.540	1.520	1.570	107,000	165,470	1.5464	1.113	1.113	1.127	1.113	1.149	146,159	1.1321	0.00%
2022-09-07	1.520	1.500	1.550	1.450	1.520	65,000	98,070	1.5088	1.113	1.098	1.135	1.062	1.113	88,788	1.1045	1.33%
2022-09-06	1.500	1.450	1.500	1.450	1.500	36,000	52,770	1.4658	1.098	1.062	1.098	1.062	1.098	49,175	1.0731	1.35%
2022-09-05	1.480	1.440	1.490	1.420	1.490	26,000	37,820	1.4546	1.083	1.054	1.091	1.040	1.091	35,515	1.0649	-1.33%
2022-09-02	1.500	1.460	1.500	1.470	1.520	161,000	238,200	1.4795	1.098	1.069	1.098	1.076	1.113	219,921	1.0831	1.35%
2022-09-01	1.480	1.480	1.500	1.460	1.530	337,000	505,720	1.5007	1.083	1.083	1.098	1.069	1.120	460,331	1.0986	-2.63%
2022-08-31	1.520	1.520	1.550	1.520	1.570	70,000	107,920	1.5417	1.113	1.113	1.135	1.113	1.149	95,618	1.1287	-3.18%
2022-08-30	1.570	1.550	1.570	1.520	1.570	110,000	170,590	1.5508	1.149	1.135	1.149	1.113	1.149	150,256	1.1353	-0.63%
2022-08-29	1.580	1.580	1.600	1.550	1.610	151,000	241,780	1.6012	1.157	1.157	1.171	1.135	1.179	206,261	1.1722	-2.47%
2022-08-26	1.620	1.620	1.630	1.550	1.630	386,000	612,380	1.5865	1.186	1.186	1.193	1.135	1.193	527,263	1.1614	1.25%
2022-08-25	1.600	1.560	1.600	1.460	1.600	110,000	172,650	1.5695	1.171	1.142	1.171	1.069	1.171	150,256	1.1490	2.56%
2022-08-24	1.560	1.560	1.590	1.560	1.580	40,000	62,970	1.5743	1.142	1.142	1.164	1.142	1.157	54,639	1.1525	-1.27%
2022-08-23	1.580	1.560	1.580	1.510	1.580	66,000	102,920	1.5594	1.157	1.142	1.157	1.105	1.157	90,154	1.1416	-1.25%
2022-08-22	1.600	1.600	1.610	1.550	1.600	41,000	64,000	1.5610	1.171	1.171	1.179	1.135	1.171	56,005	1.1428	0.00%
2022-08-19	1.600	1.600	1.610	1.500	1.600	112,000	171,200	1.5286	1.171	1.171	1.179	1.098	1.171	152,988	1.1190	2.56%
2022-08-18	1.560	1.560	1.570	1.520	1.580	338,000	527,640	1.5611	1.142	1.142	1.149	1.113	1.157	461,697	1.1428	0.00%
2022-08-17	1.560	1.550	1.570	1.530	1.560	117,000	181,500	1.5513	1.142	1.135	1.149	1.120	1.142	159,818	1.1357	4.00%
2022-08-16	1.500	1.490	1.510	1.460	1.580	730,000	1,109,190	1.5194	1.098	1.091	1.105	1.069	1.157	997,156	1.1124	0.00%
2022-08-15	1.500	1.470	1.500	1.430	1.510	660,000	962,900	1.4589	1.098	1.076	1.098	1.047	1.105	901,539	1.0681	-0.66%
2022-08-12	1.510	1.480	1.510	1.460	1.510	147,000	219,530	1.4934	1.105	1.083	1.105	1.069	1.105	200,797	1.0933	0.67%
2022-08-11	1.500	1.470	1.500	1.450	1.510	299,000	447,030	1.4951	1.098	1.076	1.098	1.062	1.105	408,424	1.0945	2.04%
2022-08-10	1.470	1.470	1.480	1.430	1.560	865,000	1,289,100	1.4903	1.076	1.076	1.083	1.047	1.142	1,181,562	1.0910	-5.77%
2022-08-09	1.560	1.550	1.570	1.520	1.640	425,000	664,920	1.5645	1.142	1.135	1.149	1.113	1.201	580,536	1.1454	1.30%
2022-08-08	1.540	1.510	1.540	1.460	1.540	76,000	115,500	1.5197	1.127	1.105	1.127	1.069	1.127	103,814	1.1126	4.05%
2022-08-05	1.480	1.450	1.490	1.410	1.600	441,000	646,200	1.4653	1.083	1.062	1.091	1.032	1.171	602,392	1.0727	-2.63%
2022-08-04	1.520	1.450	1.530	1.420	1.520	749,000	1,086,040	1.4500	1.113	1.062	1.120	1.040	1.113	1,023,110	1.0615	6.29%
2022-08-03	1.430	1.410	1.440	1.380	1.500	664,000	948,480	1.4284	1.047	1.032	1.054	1.010	1.098	907,002	1.0457	-5.92%
2022-08-02	1.520	1.480	1.520	1.400	1.550	1,031,000	1,518,950	1.4733	1.113	1.083	1.113	1.025	1.135	1,408,312	1.0786	-0.65%
2022-08-01	1.530	1.510	1.530	1.500	1.670	895,000	1,427,300	1.5947	1.120	1.105	1.120	1.098	1.223	1,222,541	1.1675	-9.47%
2022-07-29	1.690	1.650	1.700	1.620	1.780	550,000	925,520	1.6828	1.237	1.208	1.245	1.186	1.303	751,282	1.2319	-5.06%
2022-07-28	1.780	1.780	1.810	1.730	1.800	24,000	42,600	1.7750	1.303	1.303	1.325	1.267	1.318	32,783	1.2994	-1.66%
2022-07-27	1.810	1.710	1.810	1.730	1.830	121,000	214,040	1.7689	1.325	1.252	1.325	1.267	1.340	165,282	1.2950	-1.63%
2022-07-26	1.840	1.830	1.840	1.770	1.890	271,000	493,620	1.8215	1.347	1.340	1.347	1.296	1.384	370,177	1.3335	5.75%
2022-07-25	1.740	1.710	1.740	1.680	1.740	53,000	90,500	1.7075	1.274	1.252	1.274	1.230	1.274	72,396	1.2501	2.35%
2022-07-22	1.700	1.690	1.700	1.650	1.710	316,000	535,930	1.6960	1.245	1.237	1.245	1.208	1.252	431,646	1.2416	3.03%
2022-07-21	1.650	1.650	1.740	1.650	1.820	546,000	937,560	1.7171	1.208	1.208	1.274	1.208	1.332	745,818	1.2571	-8.84%
2022-07-20	1.810	1.820	1.830	1.750	1.860	588,000	1,055,190	1.7945	1.325	1.332	1.340	1.281	1.362	803,189	1.3138	-2.69%
2022-07-19	1.860	1.840	1.860	1.800	1.860	178,000	326,230	1.8328	1.362	1.347	1.362	1.318	1.362	243,142	1.3417	-3.63%
2022-07-18	1.930	1.860	1.920	1.840	1.930	82,000	153,890	1.8767	1.413	1.362	1.406	1.347	1.413	112,009	1.3739	6.04%
2022-07-15	1.820	1.780	1.820	1.750	1.890	286,000	519,980	1.8181	1.332	1.303	1.332	1.281	1.384	390,667	1.3310	-3.70%
2022-07-14	1.890	1.850	1.890	1.810	1.890	247,000	460,370	1.8638	1.384	1.354	1.384	1.325	1.384	337,394	1.3645	0.53%
2022-07-13	1.880	1.820	1.880	1.800	1.960	822,000	1,556,550	1.8936	1.376	1.332	1.376	1.318	1.435	1,122,825	1.3863	-1.05%
2022-07-12	1.900	1.880	1.900	1.880	1.980	783,000	1,496,210	1.9109	1.391	1.376	1.391	1.376	1.450	1,069,553	1.3989	-4.04%
2022-07-11	1.980	1.930	1.980	1.890	1.980	357,000	692,130	1.9387	1.450	1.413	1.450	1.384	1.450	487,650	1.4193	-0.50%
2022-07-08	1.990	1.970	1.990	1.970	2.020	212,000	421,940	1.9903	1.457	1.442	1.457	1.442	1.479	289,585	1.4571	0.00%
2022-07-07	1.990	1.980	1.990	1.930	2.010	693,000	1,373,200	1.9815	1.457	1.450	1.457	1.413	1.471	946,615	1.4506	-1.00%
2022-07-06	2.010	2.000	2.010	1.970	2.010	398,000	797,000	2.0025	1.471	1.464	1.471	1.442	1.471	543,655	1.4660	-0.50%
2022-07-05	2.020	2.000	2.020	1.980	2.050	543,000	1,090,380	2.0081	1.479	1.464	1.479	1.450	1.501	741,720	1.4701	0.00%
2022-07-04	2.020	1.970	2.020	1.950	2.060	1,103,000	2,203,070	1.9973	1.479	1.442	1.479	1.428	1.508	1,506,662	1.4622	-1.46%
2022-06-30	2.050	2.050	2.110	2.050	2.120	255,000	531,820	2.0856	1.501	1.501	1.545	1.501	1.552	348,322	1.5268	-4.21%
2022-06-29	2.140	2.120	2.140	2.060	2.150	313,000	664,920	2.1243	1.567	1.552	1.567	1.508	1.574	427,548	1.5552	0.47%
2022-06-28	2.130	2.100	2.130	2.050	2.130	674,000	1,411,380	2.0940	1.559	1.537	1.559	1.501	1.559	920,662	1.5330	0.95%
2022-06-27	2.110	2.070	2.110	2.030	2.130	867,000	1,807,650	2.0849	1.545	1.515	1.545	1.486	1.559	1,184,294	1.5264	-0.94%
2022-06-24	2.130	2.130	2.140	2.080	2.160	1,045,000	2,204,016	2.1091	1.559	1.559	1.567	1.523	1.581	1,427,436	1.5440	0.95%
2022-06-23	2.110	2.070	2.100	2.030	2.120	414,000	863,329	2.0853	1.545	1.515	1.537	1.486	1.552	565,511	1.5266	0.96%
2022-06-22	2.090	2.090	2.150	2.080	2.180	288,000	615,940	2.1387	1.530	1.530	1.574	1.523	1.596	393,399	1.5657	-1.88%
2022-06-21	2.130	2.130	2.150	2.110	2.190	70,000	150,420	2.1489	1.559	1.559	1.574	1.545	1.603	95,618	1.5731	0.47%
2022-06-20	2.120	2.120	2.160	2.050	2.190	732,000	1,549,069	2.1162	1.552	1.552	1.581	1.501	1.603	999,888	1.5492	0.95%
2022-06-17	2.100	2.050	2.100	2.050	2.100	142,000	292,810	2.0620	1.537	1.501	1.537	1.501	1.537	193,967	1.5096	1.94%
2022-06-16	2.060	2.030	2.060	2.010	2.070	383,000	786,740	2.0542	1.508	1.486	1.508	1.471	1.515	523,166	1.5038	0.00%
2022-06-15	2.060	2.040	2.060	2.030	2.110	743,000	1,532,070	2.0620	1.508	1.493	1.508	1.486	1.545	1,014,914	1.5096	0.00%
2022-06-14	2.060	2.050	2.060	2.020	2.110	923,000	1,905,570	2.0645	1.508	1.501	1.508	1.479	1.545	1,260,788	1.5114	0.98%
2022-06-13	2.140	2.130	2.140	2.090	2.230	923,000	1,968,490	2.1327	1.493	1.486	1.493	1.459	1.556	1,322,591	1.4884	-8.94%
2022-06-10	2.350	2.300	2.350	2.280	2.380	113,000	263,930	2.3357	1.640	1.605	1.640	1.591	1.661	161,921	1.6300	0.43%
2022-06-09	2.340	2.320	2.340	2.300	2.370	321,000	750,120	2.3368	1.633	1.619	1.633	1.605	1.654	459,969	1.6308	0.86%
2022-06-08	2.320	2.250	2.320	2.220	2.320	436,000	987,810	2.2656	1.619	1.570	1.619	1.549	1.619	624,756	1.5811	3.11%
2022-06-07	2.250	2.210	2.250	2.210	2.280	230,000	517,230	2.2488	1.570	1.542	1.570	1.542	1.591	329,573	1.5694	1.81%
2022-06-06	2.210	2.210	2.230	2.120	2.230	1,263,000	2,789,140	2.2083	1.542	1.542	1.556	1.479	1.556	1,809,786	1.5411	-0.90%
2022-06-02	2.230	2.200	2.230	2.180	2.240	35,000	77,030	2.2009	1.556	1.535	1.556	1.521	1.563	50,152	1.5359	-0.45%
2022-06-01	2.240	2.200	2.240	2.160	2.240	179,000	399,050	2.2293	1.563	1.535	1.563	1.507	1.563	256,494	1.5558	0.90%
2022-05-31	2.220	2.180	2.220	2.140	2.230	459,000	999,549	2.1777	1.549	1.521	1.549	1.493	1.556	657,713	1.5197	5.21%
2022-05-30	2.110	2.110	2.140	2.080	2.160	210,000	444,490	2.1166	1.473	1.473	1.493	1.452	1.507	300,915	1.4771	0.96%
2022-05-27	2.090	2.090	2.140	2.050	2.140	235,000	490,389	2.0868	1.459	1.459	1.493	1.431	1.493	336,738	1.4563	0.48%
2022-05-26	2.080	2.080	2.090	2.060	2.190	173,000	362,170	2.0935	1.452	1.452	1.459	1.438	1.528	247,896	1.4610	-2.80%
2022-05-25	2.140	2.120	2.140	2.030	2.200	1,200,000	2,501,070	2.0842	1.493	1.479	1.493	1.417	1.535	1,719,512	1.4545	-2.73%
2022-05-24	2.200	2.190	2.200	2.170	2.390	875,000	1,967,034	2.2480	1.535	1.528	1.535	1.514	1.668	1,253,811	1.5688	-6.78%
2022-05-23	2.360	2.340	2.390	2.300	2.390	14,000	33,140	2.3671	1.647	1.633	1.668	1.605	1.668	20,061	1.6520	0.00%
2022-05-20	2.360	2.360	2.390	2.260	2.400	157,000	364,630	2.3225	1.647	1.647	1.668	1.577	1.675	224,969	1.6208	-1.26%
2022-05-19	2.390	2.350	2.390	2.330	2.390	82,000	193,853	2.3641	1.668	1.640	1.668	1.626	1.668	117,500	1.6498	-1.65%
2022-05-18	2.430	2.420	2.430	2.380	2.440	47,000	113,855	2.4224	1.696	1.689	1.696	1.661	1.703	67,348	1.6906	0.83%
2022-05-17	2.410	2.410	2.440	2.340	2.440	274,000	652,280	2.3806	1.682	1.682	1.703	1.633	1.703	392,622	1.6613	0.42%
2022-05-16	2.400	2.380	2.400	2.290	2.440	127,000	295,340	2.3255	1.675	1.661	1.675	1.598	1.703	181,982	1.6229	1.27%
2022-05-13	2.370	2.310	2.370	2.250	2.400	657,000	1,550,120	2.3594	1.654	1.612	1.654	1.570	1.675	941,433	1.6466	5.33%
2022-05-12	2.250	2.250	2.270	2.250	2.380	544,000	1,241,600	2.2824	1.570	1.570	1.584	1.570	1.661	779,512	1.5928	-8.16%
2022-05-11	2.450	2.340	2.450	2.370	2.480	127,000	310,170	2.4423	1.710	1.633	1.710	1.654	1.731	181,982	1.7044	0.00%
2022-05-10	2.450	2.310	2.450	2.240	2.450	385,000	890,780	2.3137	1.710	1.612	1.710	1.563	1.710	551,677	1.6147	4.26%
2022-05-06	2.350	2.350	2.400	2.320	2.540	428,000	1,026,443	2.3982	1.640	1.640	1.675	1.619	1.773	613,293	1.6737	-7.48%
2022-05-05	2.540	2.480	2.540	2.460	2.580	167,000	417,340	2.4990	1.773	1.731	1.773	1.717	1.801	239,299	1.7440	0.40%
2022-05-04	2.530	2.500	2.530	2.480	2.570	240,000	608,830	2.5368	1.766	1.745	1.766	1.731	1.794	343,902	1.7704	0.00%
2022-05-03	2.530	2.530	2.560	2.500	2.680	42,000	106,330	2.5317	1.766	1.766	1.787	1.745	1.870	60,183	1.7668	1.20%
2022-04-29	2.500	2.440	2.500	2.370	2.500	537,000	1,313,970	2.4469	1.745	1.703	1.745	1.654	1.745	769,482	1.7076	5.49%
2022-04-28	2.370	2.350	2.380	2.310	2.500	443,000	1,042,960	2.3543	1.654	1.640	1.661	1.612	1.745	634,787	1.6430	0.00%
2022-04-27	2.370	2.370	2.400	2.290	2.400	326,000	767,945	2.3557	1.654	1.654	1.675	1.598	1.675	467,134	1.6439	-1.25%
2022-04-26	2.400	2.400	2.410	2.330	2.500	498,000	1,201,134	2.4119	1.675	1.675	1.682	1.626	1.745	713,597	1.6832	2.13%
2022-04-25	2.350	2.320	2.360	2.280	2.450	448,000	1,037,590	2.3160	1.640	1.619	1.647	1.591	1.710	641,951	1.6163	-3.29%
2022-04-22	2.430	2.370	2.420	2.330	2.450	251,000	602,050	2.3986	1.696	1.654	1.689	1.626	1.710	359,665	1.6739	0.41%
2022-04-21	2.420	2.390	2.420	2.230	2.450	1,074,000	2,491,680	2.3200	1.689	1.668	1.689	1.556	1.710	1,538,963	1.6191	-1.22%
2022-04-20	2.450	2.440	2.450	2.440	2.580	600,000	1,483,400	2.4723	1.710	1.703	1.710	1.703	1.801	859,756	1.7254	-4.30%
2022-04-19	2.560	2.520	2.560	2.490	2.630	875,000	2,220,150	2.5373	1.787	1.759	1.787	1.738	1.835	1,253,811	1.7707	-4.83%
2022-04-14	2.690	2.670	2.690	2.550	2.740	1,753,000	4,682,460	2.6711	1.877	1.863	1.877	1.780	1.912	2,511,920	1.8641	2.28%
2022-04-13	2.630	2.630	2.650	2.630	2.710	424,000	1,134,010	2.6746	1.835	1.835	1.849	1.835	1.891	607,561	1.8665	-2.95%
2022-04-12	2.710	2.720	2.740	2.630	2.900	573,000	1,547,900	2.7014	1.891	1.898	1.912	1.835	2.024	821,067	1.8852	1.12%
2022-04-11	2.680	2.640	2.680	2.640	2.930	1,212,000	3,287,780	2.7127	1.870	1.842	1.870	1.842	2.045	1,736,707	1.8931	-7.90%
2022-04-08	2.910	2.920	2.930	2.830	2.950	280,000	808,720	2.8883	2.031	2.038	2.045	1.975	2.059	401,219	2.0157	1.75%
2022-04-07	2.860	2.860	2.870	2.850	3.070	642,000	1,874,830	2.9203	1.996	1.996	2.003	1.989	2.142	919,939	2.0380	-6.23%
2022-04-06	3.050	3.000	3.050	2.930	3.130	1,174,000	3,578,030	3.0477	2.129	2.094	2.129	2.045	2.184	1,682,256	2.1269	1.67%
2022-04-04	3.000	3.000	3.040	2.680	3.040	2,810,000	8,034,060	2.8591	2.094	2.094	2.122	1.870	2.122	4,026,524	1.9953	12.36%
2022-04-01	2.670	2.640	2.670	2.500	2.750	785,000	2,028,550	2.5841	1.863	1.842	1.863	1.745	1.919	1,124,847	1.8034	-0.37%
2022-03-31	2.680	2.680	2.690	2.500	2.700	815,000	2,086,760	2.5604	1.870	1.870	1.877	1.745	1.884	1,167,835	1.7869	3.08%
2022-03-30	2.600	2.590	2.600	2.470	2.650	1,200,000	3,065,540	2.5546	1.814	1.807	1.814	1.724	1.849	1,719,512	1.7828	7.00%
2022-03-29	2.430	2.430	2.440	2.410	2.600	264,000	655,460	2.4828	1.696	1.696	1.703	1.682	1.814	378,293	1.7327	-3.19%
2022-03-28	2.510	2.490	2.540	2.470	2.870	554,000	1,396,130	2.5201	1.752	1.738	1.773	1.724	2.003	793,841	1.7587	-5.99%
2022-03-25	2.670	2.660	2.670	2.660	2.880	389,000	1,058,380	2.7208	1.863	1.856	1.863	1.856	2.010	557,408	1.8988	-0.37%
2022-03-24	2.680	2.680	2.750	2.680	2.900	375,000	1,037,810	2.7675	1.870	1.870	1.919	1.870	2.024	537,348	1.9314	-5.96%
2022-03-23	2.850	2.850	2.860	2.650	2.860	1,285,000	3,563,650	2.7733	1.989	1.989	1.996	1.849	1.996	1,841,311	1.9354	2.89%
2022-03-22	2.770	2.660	2.770	2.480	2.770	468,000	1,253,730	2.6789	1.933	1.856	1.933	1.731	1.933	670,610	1.8695	7.78%
2022-03-21	2.570	2.540	2.570	2.520	2.820	339,000	887,870	2.6191	1.794	1.773	1.794	1.759	1.968	485,762	1.8278	-4.46%
2022-03-18	2.690	2.680	2.690	2.610	2.790	635,000	1,738,060	2.7371	1.877	1.870	1.877	1.821	1.947	909,908	1.9101	-2.54%
2022-03-17	2.760	2.730	2.760	2.520	2.890	1,725,000	4,679,410	2.7127	1.926	1.905	1.926	1.759	2.017	2,471,799	1.8931	12.65%
2022-03-16	2.450	2.420	2.450	2.130	2.520	638,000	1,489,370	2.3344	1.710	1.689	1.710	1.486	1.759	914,207	1.6291	11.36%
2022-03-15	2.200	2.170	2.200	2.000	2.700	1,657,000	3,590,510	2.1669	1.535	1.514	1.535	1.396	1.884	2,374,360	1.5122	-13.39%
2022-03-14	2.540	2.500	2.540	2.370	2.780	907,000	2,262,850	2.4949	1.773	1.745	1.773	1.654	1.940	1,299,665	1.7411	-10.88%
2022-03-11	2.850	2.740	2.850	2.590	2.960	2,306,000	6,329,560	2.7448	1.989	1.912	1.989	1.807	2.066	3,304,329	1.9155	-3.72%
2022-03-10	2.960	2.960	3.010	2.940	3.210	885,000	2,658,750	3.0042	2.066	2.066	2.101	2.052	2.240	1,268,140	2.0966	-4.52%
2022-03-09	3.100	3.060	3.100	3.000	3.250	719,000	2,254,120	3.1351	2.163	2.135	2.163	2.094	2.268	1,030,274	2.1879	-1.90%
2022-03-08	3.160	3.060	3.160	3.050	3.190	625,000	1,932,720	3.0924	2.205	2.135	2.205	2.129	2.226	895,579	2.1581	-1.56%
2022-03-07	3.210	3.130	3.220	3.020	3.310	357,000	1,132,180	3.1714	2.240	2.184	2.247	2.108	2.310	511,555	2.2132	-3.02%
2022-03-04	3.310	3.270	3.300	3.270	3.360	304,000	1,011,570	3.3275	2.310	2.282	2.303	2.282	2.345	435,610	2.3222	-3.78%
2022-03-03	3.440	3.430	3.450	3.390	3.540	151,000	519,850	3.4427	2.401	2.394	2.408	2.366	2.470	216,372	2.4026	-0.29%
2022-03-02	3.450	3.420	3.440	3.400	3.550	212,000	734,680	3.4655	2.408	2.387	2.401	2.373	2.477	303,780	2.4185	-3.90%
2022-03-01	3.590	3.500	3.590	3.540	3.740	419,000	1,502,270	3.5854	2.505	2.443	2.505	2.470	2.610	600,396	2.5021	1.41%
2022-02-28	3.540	3.400	3.530	3.340	3.780	962,000	3,332,840	3.4645	2.470	2.373	2.463	2.331	2.638	1,378,475	2.4178	-4.84%
2022-02-25	3.720	3.560	3.730	3.650	3.810	189,000	701,020	3.7091	2.596	2.484	2.603	2.547	2.659	270,823	2.5885	1.92%
2022-02-24	3.650	3.610	3.650	3.560	3.650	422,000	1,524,230	3.6119	2.547	2.519	2.547	2.484	2.547	604,695	2.5207	0.55%
2022-02-23	3.630	3.630	3.690	3.630	3.790	355,000	1,326,090	3.7355	2.533	2.533	2.575	2.533	2.645	508,689	2.6069	-1.09%
2022-02-22	3.670	3.630	3.670	3.620	3.720	187,000	684,950	3.6628	2.561	2.533	2.561	2.526	2.596	267,957	2.5562	-2.91%
2022-02-21	3.780	3.720	3.780	3.720	3.890	252,000	951,880	3.7773	2.638	2.596	2.638	2.596	2.715	361,098	2.6361	-2.07%
2022-02-18	3.860	3.780	3.860	3.800	3.890	256,000	980,380	3.8296	2.694	2.638	2.694	2.652	2.715	366,829	2.6726	-0.52%
2022-02-17	3.880	3.820	3.880	3.810	3.910	481,000	1,859,140	3.8652	2.708	2.666	2.708	2.659	2.729	689,238	2.6974	-0.51%
2022-02-16	3.900	3.900	3.910	3.830	3.910	964,000	3,742,260	3.8820	2.722	2.722	2.729	2.673	2.729	1,381,341	2.7091	2.36%
2022-02-15	3.810	3.800	3.810	3.690	3.810	618,000	2,319,720	3.7536	2.659	2.652	2.659	2.575	2.659	885,549	2.6195	2.14%
2022-02-14	3.730	3.700	3.750	3.670	3.900	158,000	592,160	3.7478	2.603	2.582	2.617	2.561	2.722	226,402	2.6155	-4.36%
2022-02-11	3.900	3.820	3.900	3.830	3.970	469,000	1,838,760	3.9206	2.722	2.666	2.722	2.673	2.771	672,043	2.7361	0.00%
2022-02-10	3.900	3.880	3.900	3.800	3.950	503,000	1,943,240	3.8633	2.722	2.708	2.722	2.652	2.757	720,762	2.6961	0.52%
2022-02-09	3.880	3.850	3.880	3.840	3.930	556,000	2,158,250	3.8817	2.708	2.687	2.708	2.680	2.743	796,707	2.7090	2.11%
2022-02-08	3.800	3.780	3.800	3.730	3.880	678,000	2,570,730	3.7916	2.652	2.638	2.652	2.603	2.708	971,524	2.6461	-0.78%
2022-02-07	3.830	3.790	3.830	3.540	3.830	1,246,000	4,605,820	3.6965	2.673	2.645	2.673	2.470	2.673	1,785,427	2.5797	7.58%
2022-02-04	3.560	3.500	3.560	3.400	3.640	1,022,000	3,627,260	3.5492	2.484	2.443	2.484	2.373	2.540	1,464,451	2.4769	4.71%
2022-01-31	3.400	3.390	3.430	3.180	3.500	768,000	2,589,040	3.3711	2.373	2.366	2.394	2.219	2.443	1,100,488	2.3526	6.58%
2022-01-28	3.190	3.140	3.190	2.990	3.300	2,964,000	9,025,830	3.0452	2.226	2.191	2.226	2.087	2.303	4,247,195	2.1251	-0.93%
2022-01-27	3.220	3.180	3.220	3.090	3.370	748,000	2,391,570	3.1973	2.247	2.219	2.247	2.156	2.352	1,071,829	2.2313	-3.59%
2022-01-26	3.340	3.270	3.350	3.260	3.400	766,000	2,528,430	3.3008	2.331	2.282	2.338	2.275	2.373	1,097,622	2.3036	-1.76%
2022-01-25	3.400	3.350	3.400	3.330	3.480	301,000	1,019,730	3.3878	2.373	2.338	2.373	2.324	2.429	431,311	2.3643	-2.86%
2022-01-24	3.500	3.370	3.500	3.370	3.500	247,000	853,010	3.4535	2.443	2.352	2.443	2.352	2.443	353,933	2.4101	1.74%
2022-01-21	3.440	3.390	3.440	3.350	3.500	397,000	1,365,480	3.4395	2.401	2.366	2.401	2.338	2.443	568,872	2.4003	0.00%
2022-01-20	3.440	3.390	3.440	3.250	3.440	1,963,000	6,545,580	3.3345	2.401	2.366	2.401	2.268	2.401	2,812,835	2.3270	3.30%
2022-01-19	3.330	3.260	3.330	3.200	3.370	474,000	1,545,800	3.2612	2.324	2.275	2.324	2.233	2.352	679,207	2.2759	2.46%
2022-01-18	3.250	3.210	3.250	3.190	3.370	646,000	2,088,040	3.2323	2.268	2.240	2.268	2.226	2.352	925,671	2.2557	0.00%
2022-01-17	3.250	3.250	3.270	3.250	3.500	291,000	961,110	3.3028	2.268	2.268	2.282	2.268	2.443	416,982	2.3049	-4.13%
2022-01-14	3.390	3.350	3.390	3.350	3.400	117,000	395,520	3.3805	2.366	2.338	2.366	2.338	2.373	167,652	2.3592	-1.74%
2022-01-13	3.450	3.400	3.450	3.420	3.500	477,000	1,659,430	3.4789	2.408	2.373	2.408	2.387	2.443	683,506	2.4278	-0.58%
2022-01-12	3.470	3.430	3.470	3.370	3.470	616,000	2,115,775	3.4347	2.422	2.394	2.422	2.352	2.422	882,683	2.3970	2.36%
2022-01-11	3.390	3.290	3.390	3.240	3.480	1,578,000	5,227,320	3.3126	2.366	2.296	2.366	2.261	2.429	2,261,158	2.3118	-2.87%
2022-01-10	3.490	3.380	3.490	3.370	3.530	723,000	2,509,050	3.4703	2.436	2.359	2.436	2.352	2.463	1,036,006	2.4218	3.56%
2022-01-07	3.370	3.320	3.370	3.320	3.430	273,000	914,020	3.3481	2.352	2.317	2.352	2.317	2.394	391,189	2.3365	1.20%
2022-01-06	3.330	3.310	3.330	3.250	3.440	315,000	1,048,000	3.3270	2.324	2.310	2.324	2.268	2.401	451,372	2.3218	-3.20%
2022-01-05	3.440	3.370	3.440	3.370	3.650	409,000	1,397,160	3.4160	2.401	2.352	2.401	2.352	2.547	586,067	2.3840	-2.82%
2022-01-04	3.540	3.470	3.540	3.480	3.660	208,000	740,350	3.5594	2.470	2.422	2.470	2.429	2.554	298,049	2.4840	-1.12%
2022-01-03	3.580	3.580	3.650	3.550	3.700	147,000	527,050	3.5854	2.498	2.498	2.547	2.477	2.582	210,640	2.5021	-4.53%
2021-12-31	3.750	3.610	3.750	3.560	3.750	517,000	1,903,540	3.6819	2.617	2.519	2.617	2.484	2.617	740,823	2.5695	4.17%
2021-12-30	3.600	3.580	3.600	3.400	3.600	11,570,000	42,676,000	3.6885	2.512	2.498	2.512	2.373	2.512	16,578,962	2.5741	2.86%
2021-12-29	3.500	3.400	3.500	3.390	3.520	108,000	370,080	3.4267	2.443	2.373	2.443	2.366	2.457	154,756	2.3914	0.57%
2021-12-28	3.480	3.380	3.480	3.370	3.500	273,000	935,740	3.4276	2.429	2.359	2.429	2.352	2.443	391,189	2.3920	-0.85%
2021-12-24	3.510	3.360	3.500	3.480	3.530	23,000	80,430	3.4970	2.450	2.345	2.443	2.429	2.463	32,957	2.4404	0.57%
2021-12-23	3.490	3.400	3.490	3.380	3.540	304,000	1,036,360	3.4091	2.436	2.373	2.436	2.359	2.470	435,610	2.3791	-0.57%
2021-12-22	3.510	3.440	3.510	3.450	3.550	105,000	367,750	3.5024	2.450	2.401	2.450	2.408	2.477	150,457	2.4442	0.00%
2021-12-21	3.510	3.470	3.510	3.420	3.520	209,000	730,780	3.4966	2.450	2.422	2.450	2.387	2.457	299,482	2.4401	2.63%
2021-12-20	3.420	3.320	3.420	3.330	3.560	417,000	1,411,740	3.3855	2.387	2.317	2.387	2.324	2.484	597,530	2.3626	-0.87%
2021-12-17	3.450	3.450	3.500	3.450	3.540	322,000	1,133,790	3.5211	2.408	2.408	2.443	2.408	2.470	461,402	2.4573	-1.43%
2021-12-16	3.500	3.410	3.500	3.460	3.570	323,000	1,133,770	3.5101	2.443	2.380	2.443	2.415	2.491	462,835	2.4496	0.57%
2021-12-15	3.480	3.410	3.480	3.440	3.550	423,000	1,473,170	3.4827	2.429	2.380	2.429	2.401	2.477	606,128	2.4305	-0.29%
2021-12-14	3.490	3.360	3.490	3.360	3.520	483,000	1,683,420	3.4853	2.436	2.345	2.436	2.345	2.457	692,104	2.4323	-0.85%
2021-12-13	3.520	3.450	3.520	3.450	3.590	241,000	840,810	3.4888	2.457	2.408	2.457	2.408	2.505	345,335	2.4348	0.57%
2021-12-10	3.500	3.450	3.500	3.450	3.550	299,000	1,044,970	3.4949	2.443	2.408	2.443	2.408	2.477	428,445	2.4390	0.00%
2021-12-09	3.500	3.470	3.500	3.370	3.510	497,000	1,728,880	3.4786	2.443	2.422	2.443	2.352	2.450	712,165	2.4276	1.74%
2021-12-08	3.440	3.400	3.440	3.370	3.490	151,000	516,470	3.4203	2.401	2.373	2.401	2.352	2.436	216,372	2.3870	-0.29%
2021-12-07	3.450	3.350	3.450	3.210	3.450	918,000	3,014,920	3.2842	2.408	2.338	2.408	2.240	2.408	1,315,427	2.2920	2.99%
2021-12-06	3.350	3.350	3.380	3.350	3.550	237,000	799,690	3.3742	2.338	2.338	2.359	2.338	2.477	339,604	2.3548	-1.47%
2021-12-03	3.400	3.390	3.400	3.380	3.480	992,000	3,394,580	3.4220	2.373	2.366	2.373	2.359	2.429	1,421,463	2.3881	1.19%
2021-12-02	3.360	3.360	3.440	3.360	3.580	468,000	1,623,800	3.4697	2.345	2.345	2.401	2.345	2.498	670,610	2.4214	-4.00%
2021-12-01	3.500	3.470	3.500	3.440	3.550	589,000	2,057,810	3.4937	2.443	2.422	2.443	2.401	2.477	843,994	2.4382	-1.41%
2021-11-30	3.550	3.450	3.550	3.420	3.590	359,000	1,254,800	3.4953	2.477	2.408	2.477	2.387	2.505	514,421	2.4392	0.85%
2021-11-29	3.520	3.520	3.530	3.360	3.530	614,000	2,133,950	3.4755	2.457	2.457	2.463	2.345	2.463	879,817	2.4254	3.53%
2021-11-26	3.400	3.400	3.470	3.400	3.510	179,000	610,600	3.4112	2.373	2.373	2.422	2.373	2.450	256,494	2.3806	-1.73%
2021-11-25	3.460	3.450	3.460	3.350	3.490	396,000	1,354,470	3.4204	2.415	2.408	2.415	2.338	2.436	567,439	2.3870	0.00%
2021-11-24	3.460	3.460	3.490	3.420	3.570	113,000	391,830	3.4675	2.415	2.415	2.436	2.387	2.491	161,921	2.4199	-1.14%
2021-11-23	3.500	3.500	3.540	3.420	3.540	184,000	641,640	3.4872	2.443	2.443	2.470	2.387	2.470	263,659	2.4336	0.00%
2021-11-22	3.500	3.460	3.500	3.500	3.600	8,000	28,140	3.5175	2.443	2.415	2.443	2.443	2.512	11,463	2.4548	-0.57%
2021-11-19	3.520	3.460	3.530	3.450	3.600	636,000	2,226,300	3.5005	2.457	2.415	2.463	2.408	2.512	911,341	2.4429	0.28%
2021-11-18	3.510	3.500	3.550	3.420	3.570	357,000	1,245,410	3.4885	2.450	2.443	2.477	2.387	2.491	511,555	2.4346	-2.77%
2021-11-17	3.610	3.580	3.610	3.500	3.690	68,000	242,680	3.5688	2.519	2.498	2.519	2.443	2.575	97,439	2.4906	-0.28%
2021-11-16	3.620	3.540	3.620	3.480	3.760	379,000	1,351,410	3.5657	2.526	2.470	2.526	2.429	2.624	543,079	2.4884	2.55%
2021-11-15	3.530	3.510	3.530	3.510	3.860	258,000	923,430	3.5792	2.463	2.450	2.463	2.450	2.694	369,695	2.4978	-5.11%
2021-11-12	3.720	3.700	3.720	3.650	3.880	151,000	564,230	3.7366	2.596	2.582	2.596	2.547	2.708	216,372	2.6077	0.00%
2021-11-11	3.720	3.670	3.760	3.600	3.800	401,000	1,491,450	3.7193	2.596	2.561	2.624	2.512	2.652	574,604	2.5956	1.36%
2021-11-10	3.670	3.600	3.670	3.290	3.690	918,000	3,221,165	3.5089	2.561	2.512	2.561	2.296	2.575	1,315,427	2.4488	7.00%
2021-11-09	3.430	3.400	3.450	3.400	3.490	549,000	1,871,600	3.4091	2.394	2.373	2.408	2.373	2.436	786,677	2.3791	0.29%
2021-11-08	3.420	3.420	3.450	3.400	3.650	491,000	1,699,690	3.4617	2.387	2.387	2.408	2.373	2.547	703,567	2.4158	-2.29%
2021-11-05	3.500	3.380	3.500	3.280	3.590	1,099,000	3,737,930	3.4012	2.443	2.359	2.443	2.289	2.505	1,574,786	2.3736	0.29%
2021-11-04	3.490	3.490	3.530	3.450	3.790	1,264,000	4,455,160	3.5247	2.436	2.436	2.463	2.408	2.645	1,811,219	2.4598	-5.42%
2021-11-03	3.690	3.690	3.720	3.680	3.860	466,000	1,744,680	3.7439	2.575	2.575	2.596	2.568	2.694	667,744	2.6128	-3.66%
2021-11-02	3.830	3.820	3.830	3.780	3.920	362,000	1,391,260	3.8433	2.673	2.666	2.673	2.638	2.736	518,719	2.6821	1.06%
2021-11-01	3.790	3.790	3.880	3.750	3.900	430,000	1,652,900	3.8440	2.645	2.645	2.708	2.617	2.722	616,158	2.6826	-1.81%
2021-10-29	3.860	3.860	3.920	3.750	3.950	537,000	2,072,900	3.8601	2.694	2.694	2.736	2.617	2.757	769,482	2.6939	0.52%
2021-10-28	3.840	3.810	3.840	3.730	3.890	456,000	1,737,520	3.8104	2.680	2.659	2.680	2.603	2.715	653,415	2.6591	3.78%
2021-10-27	3.700	3.690	3.700	3.700	3.910	607,000	2,304,220	3.7961	2.582	2.575	2.582	2.582	2.729	869,787	2.6492	-4.88%
2021-10-26	3.890	3.820	3.900	3.810	3.970	444,000	1,731,060	3.8988	2.715	2.666	2.722	2.659	2.771	636,219	2.7209	0.78%
2021-10-25	3.860	3.850	3.880	3.810	3.980	120,000	462,440	3.8537	2.694	2.687	2.708	2.659	2.778	171,951	2.6894	-1.28%
2021-10-22	3.910	3.910	3.970	3.830	4.090	944,000	3,723,750	3.9447	2.729	2.729	2.771	2.673	2.854	1,352,683	2.7529	-2.25%
2021-10-21	4.000	3.920	4.000	3.550	4.000	2,719,000	10,428,240	3.8353	2.791	2.736	2.791	2.477	2.791	3,896,128	2.6766	13.96%
2021-10-20	3.510	3.470	3.510	3.420	3.520	684,000	2,381,740	3.4821	2.450	2.422	2.450	2.387	2.457	980,122	2.4300	2.03%
2021-10-19	3.440	3.440	3.450	3.380	3.510	337,000	1,148,250	3.4073	2.401	2.401	2.408	2.359	2.450	482,896	2.3778	0.58%
2021-10-18	3.420	3.390	3.420	3.320	3.520	777,000	2,642,850	3.4014	2.387	2.366	2.387	2.317	2.457	1,113,384	2.3737	-2.01%
2021-10-15	3.490	3.490	3.500	3.440	3.580	806,000	2,815,360	3.4930	2.436	2.436	2.443	2.401	2.498	1,154,939	2.4377	0.29%
2021-10-12	3.480	3.450	3.480	3.380	3.550	681,000	2,357,990	3.4625	2.429	2.408	2.429	2.359	2.477	975,823	2.4164	2.05%
2021-10-11	3.410	3.400	3.410	3.350	3.600	1,493,000	5,079,160	3.4020	2.380	2.373	2.380	2.338	2.512	2,139,360	2.3741	-2.85%
2021-10-08	3.510	3.510	3.600	3.460	3.610	347,000	1,226,220	3.5338	2.450	2.450	2.512	2.415	2.519	497,226	2.4661	1.15%
2021-10-07	3.470	3.470	3.550	3.440	3.650	228,000	801,530	3.5155	2.422	2.422	2.477	2.401	2.547	326,707	2.4534	-1.70%
2021-10-06	3.530	3.460	3.530	3.310	3.690	548,000	1,887,940	3.4451	2.463	2.415	2.463	2.310	2.575	785,244	2.4043	-0.84%
2021-10-05	3.560	3.550	3.560	3.550	3.680	150,000	535,590	3.5706	2.484	2.477	2.484	2.477	2.568	214,939	2.4918	-1.11%
2021-10-04	3.600	3.600	3.660	3.560	3.780	317,000	1,143,080	3.6059	2.512	2.512	2.554	2.484	2.638	454,238	2.5165	-0.83%
2021-09-30	3.630	3.580	3.630	3.520	3.630	205,000	730,530	3.5636	2.533	2.498	2.533	2.457	2.533	293,750	2.4869	1.40%
2021-09-29	3.580	3.570	3.600	3.510	3.670	676,000	2,413,840	3.5708	2.498	2.491	2.512	2.450	2.561	968,658	2.4919	-2.98%
2021-09-28	3.690	3.670	3.690	3.580	3.730	257,000	943,250	3.6702	2.575	2.561	2.575	2.498	2.603	368,262	2.5614	1.93%
2021-09-27	3.620	3.580	3.620	3.520	3.800	233,000	843,130	3.6186	2.526	2.498	2.526	2.457	2.652	333,872	2.5253	0.28%
2021-09-24	3.610	3.610	3.630	3.580	3.820	342,000	1,234,860	3.6107	2.519	2.519	2.533	2.498	2.666	490,061	2.5198	-2.43%
2021-09-23	3.700	3.640	3.700	3.650	3.780	193,000	716,020	3.7099	2.582	2.540	2.582	2.547	2.638	276,555	2.5891	0.27%
2021-09-21	3.690	3.690	3.700	3.520	3.810	180,000	663,370	3.6854	2.575	2.575	2.582	2.457	2.659	257,927	2.5719	-0.27%
2021-09-20	3.700	3.700	3.750	3.530	4.010	1,136,000	4,154,480	3.6571	2.582	2.582	2.617	2.463	2.798	1,627,805	2.5522	-4.64%
2021-09-17	3.880	3.770	3.880	3.590	3.930	1,005,000	3,731,140	3.7126	2.708	2.631	2.708	2.505	2.743	1,440,091	2.5909	6.01%
2021-09-16	3.660	3.650	3.730	3.580	4.050	1,525,000	5,612,300	3.6802	2.554	2.547	2.603	2.498	2.826	2,185,213	2.5683	-6.63%
2021-09-15	3.920	3.850	3.940	3.810	4.130	518,991	2,013,784	3.8802	2.736	2.687	2.750	2.659	2.882	743,676	2.7079	2.08%
2021-09-14	3.840	3.840	3.900	3.830	3.950	459,000	1,786,130	3.8914	2.680	2.680	2.722	2.673	2.757	657,713	2.7157	-2.29%
2021-09-13	3.930	3.900	3.930	3.850	3.970	152,000	593,400	3.9039	2.743	2.722	2.743	2.687	2.771	217,805	2.7245	-0.51%
2021-09-10	3.950	3.920	3.950	3.950	3.990	106,000	420,330	3.9654	2.757	2.736	2.757	2.757	2.785	151,890	2.7673	0.00%
2021-09-09	3.950	3.910	3.950	3.930	4.070	926,000	3,698,730	3.9943	2.757	2.729	2.757	2.743	2.840	1,326,890	2.7875	-0.75%
2021-09-08	3.980	3.950	3.980	3.940	4.270	1,685,000	6,807,030	4.0398	2.778	2.757	2.778	2.750	2.980	2,414,481	2.8193	-3.63%
2021-09-07	4.130	4.130	4.150	4.100	4.280	557,000	2,328,860	4.1811	2.882	2.882	2.896	2.861	2.987	798,140	2.9179	-1.90%
2021-09-06	4.210	4.210	4.260	4.180	4.440	305,000	1,294,630	4.2447	2.938	2.938	2.973	2.917	3.099	437,043	2.9623	-1.41%
2021-09-03	4.270	4.160	4.270	4.160	4.380	497,000	2,125,550	4.2768	2.980	2.903	2.980	2.903	3.057	712,165	2.9846	-1.84%
2021-09-02	4.350	4.350	4.400	4.190	4.480	889,000	3,892,840	4.3789	3.036	3.036	3.071	2.924	3.126	1,273,872	3.0559	1.64%
2021-09-01	4.280	4.280	4.330	4.080	4.420	972,000	4,113,360	4.2319	2.987	2.987	3.022	2.847	3.085	1,392,805	2.9533	3.63%
2021-08-31	4.130	4.120	4.130	4.050	4.200	925,000	3,808,340	4.1171	2.882	2.875	2.882	2.826	2.931	1,325,457	2.8732	-0.96%
2021-08-30	4.170	4.150	4.170	3.840	4.190	2,365,000	9,537,830	4.0329	2.910	2.896	2.910	2.680	2.924	3,388,872	2.8145	6.11%
2021-08-27	3.930	3.930	3.970	3.850	4.100	1,033,000	4,069,030	3.9390	2.743	2.743	2.771	2.687	2.861	1,480,213	2.7489	-1.75%
2021-08-26	4.000	3.950	4.000	3.900	4.170	1,179,000	4,751,010	4.0297	2.791	2.757	2.791	2.722	2.910	1,689,421	2.8122	-2.44%
2021-08-25	4.100	4.030	4.100	3.880	4.180	694,000	2,798,630	4.0326	2.861	2.812	2.861	2.708	2.917	994,451	2.8142	1.49%
2021-08-24	4.040	4.000	4.040	3.740	4.050	813,000	3,186,440	3.9194	2.819	2.791	2.819	2.610	2.826	1,164,969	2.7352	8.02%
2021-08-23	3.740	3.670	3.750	3.560	4.000	1,925,000	7,087,070	3.6816	2.610	2.561	2.617	2.484	2.791	2,758,384	2.5693	-1.32%
2021-08-20	3.790	3.650	3.800	3.480	3.980	2,773,000	10,168,750	3.6671	2.645	2.547	2.652	2.429	2.778	3,973,506	2.5591	-1.04%
2021-08-19	3.830	3.740	3.820	3.670	4.000	1,289,000	4,868,340	3.7768	2.673	2.610	2.666	2.561	2.791	1,847,043	2.6357	1.06%
2021-08-18	3.790	3.780	3.790	3.740	4.040	1,657,000	6,404,300	3.8650	2.645	2.638	2.645	2.610	2.819	2,374,360	2.6973	-3.07%
2021-08-17	3.910	3.910	3.930	3.850	4.080	2,562,000	10,146,140	3.9602	2.729	2.729	2.743	2.687	2.847	3,671,158	2.7637	-4.63%
2021-08-16	4.100	4.100	4.150	4.050	4.300	415,000	1,708,000	4.1157	2.861	2.861	2.896	2.826	3.001	594,665	2.8722	-3.07%
2021-08-13	4.230	4.230	4.250	4.150	4.300	720,000	3,029,840	4.2081	2.952	2.952	2.966	2.896	3.001	1,031,707	2.9367	-0.24%
2021-08-12	4.240	4.240	4.250	4.240	4.400	270,000	1,156,920	4.2849	2.959	2.959	2.966	2.959	3.071	386,890	2.9903	-3.85%
2021-08-11	4.410	4.410	4.440	4.370	4.520	337,000	1,505,330	4.4669	3.078	3.078	3.099	3.050	3.154	482,896	3.1173	0.46%
2021-08-10	4.390	4.350	4.390	4.190	4.390	524,000	2,250,620	4.2951	3.064	3.036	3.064	2.924	3.064	750,854	2.9974	2.57%
2021-08-09	4.280	4.200	4.280	3.940	4.290	1,092,000	4,542,450	4.1598	2.987	2.931	2.987	2.750	2.994	1,564,756	2.9030	4.39%
2021-08-06	4.100	4.100	4.150	4.070	4.180	584,000	2,412,890	4.1317	2.861	2.861	2.896	2.840	2.917	836,829	2.8834	-1.44%
2021-08-05	4.160	4.160	4.210	4.150	4.370	744,000	3,129,560	4.2064	2.903	2.903	2.938	2.896	3.050	1,066,097	2.9355	-2.12%
2021-08-04	4.250	4.250	4.340	4.250	4.400	262,000	1,123,705	4.2890	2.966	2.966	3.029	2.966	3.071	375,427	2.9931	-1.16%
2021-08-03	4.300	4.240	4.300	4.240	4.530	700,000	3,036,775	4.3383	3.001	2.959	3.001	2.959	3.161	1,003,049	3.0275	-2.27%
2021-08-02	4.400	4.310	4.400	4.210	4.620	1,994,000	8,616,040	4.3210	3.071	3.008	3.071	2.938	3.224	2,857,256	3.0155	-2.87%
2021-07-30	4.530	4.470	4.530	4.400	4.790	1,130,000	5,239,390	4.6366	3.161	3.119	3.161	3.071	3.343	1,619,207	3.2358	-3.82%
2021-07-29	4.710	4.710	4.760	4.660	4.790	2,033,000	9,594,390	4.7193	3.287	3.287	3.322	3.252	3.343	2,913,140	3.2935	1.73%
2021-07-28	4.630	4.580	4.630	4.340	4.740	2,920,000	13,426,540	4.5981	3.231	3.196	3.231	3.029	3.308	4,184,146	3.2089	2.89%
2021-07-27	4.500	4.440	4.490	4.110	4.790	3,567,000	15,890,990	4.4550	3.140	3.099	3.133	2.868	3.343	5,111,250	3.1090	-0.22%
2021-07-26	4.510	4.510	4.600	4.510	5.290	4,155,000	20,063,240	4.8287	3.147	3.147	3.210	3.147	3.692	5,953,810	3.3698	-13.93%
2021-07-23	5.240	5.240	5.250	5.170	5.370	1,510,000	7,966,960	5.2761	3.657	3.657	3.664	3.608	3.748	2,163,719	3.6821	-1.13%
2021-07-22	5.300	5.300	5.350	5.240	5.370	1,308,000	6,939,060	5.3051	3.699	3.699	3.734	3.657	3.748	1,874,268	3.7023	0.00%
2021-07-21	5.300	5.300	5.310	5.220	5.350	1,114,000	5,920,770	5.3149	3.699	3.699	3.706	3.643	3.734	1,596,280	3.7091	1.53%
2021-07-20	5.220	5.220	5.240	5.070	5.250	1,413,000	7,267,810	5.1435	3.643	3.643	3.657	3.538	3.664	2,024,725	3.5895	0.00%
2021-07-19	5.220	5.180	5.220	5.120	5.340	899,000	4,697,040	5.2247	3.643	3.615	3.643	3.573	3.727	1,288,201	3.6462	-2.43%
2021-07-16	5.350	5.350	5.400	5.270	5.520	1,646,000	8,919,720	5.4190	3.734	3.734	3.769	3.678	3.852	2,358,597	3.7818	-2.73%
2021-07-15	5.500	5.490	5.500	5.180	5.560	1,886,200	10,152,756	5.3827	3.838	3.831	3.838	3.615	3.880	2,702,786	3.7564	6.18%
2021-07-14	5.180	5.180	5.190	5.000	5.190	1,290,000	6,533,110	5.0644	3.615	3.615	3.622	3.489	3.622	1,848,475	3.5343	0.39%
2021-07-13	5.160	5.160	5.170	5.080	5.200	952,000	4,891,400	5.1380	3.601	3.601	3.608	3.545	3.629	1,364,146	3.5857	-0.19%
2021-07-12	5.170	5.110	5.170	5.030	5.260	1,840,000	9,407,620	5.1128	3.608	3.566	3.608	3.510	3.671	2,636,585	3.5681	0.00%
2021-07-09	5.170	5.170	5.180	5.000	5.170	1,223,650	6,188,897	5.0577	3.608	3.608	3.615	3.489	3.608	1,753,401	3.5297	0.39%
2021-07-08	5.150	5.060	5.150	4.980	5.300	1,393,000	7,044,710	5.0572	3.594	3.531	3.594	3.475	3.699	1,996,067	3.5293	-0.77%
2021-07-07	5.190	5.180	5.190	4.990	5.270	2,117,000	10,953,240	5.1739	3.622	3.615	3.622	3.482	3.678	3,033,506	3.6108	4.85%
2021-07-06	4.950	4.940	5.060	4.950	5.360	6,004,000	30,385,330	5.0608	3.454	3.447	3.531	3.454	3.741	8,603,292	3.5318	-4.81%
2021-07-05	5.200	5.200	5.210	5.170	5.690	3,805,000	20,053,710	5.2704	3.629	3.629	3.636	3.608	3.971	5,452,286	3.6780	-5.80%
2021-07-02	5.520	5.520	5.570	5.520	5.830	1,224,186	6,837,144	5.5851	3.852	3.852	3.887	3.852	4.069	1,754,169	3.8977	-4.50%
2021-06-30	5.780	5.780	5.790	5.740	5.980	1,072,000	6,232,115	5.8135	4.034	4.034	4.041	4.006	4.173	1,536,097	4.0571	-1.70%
2021-06-29	5.880	5.870	5.880	5.800	6.000	1,115,000	6,592,960	5.9130	4.103	4.097	4.103	4.048	4.187	1,597,713	4.1265	0.17%
2021-06-28	5.870	5.830	5.870	5.730	5.900	2,074,000	12,123,770	5.8456	4.097	4.069	4.097	3.999	4.117	2,971,890	4.0795	3.71%
2021-06-25	5.660	5.640	5.660	5.380	5.700	3,925,000	22,110,650	5.6333	3.950	3.936	3.950	3.755	3.978	5,624,237	3.9313	5.20%
2021-06-24	5.380	5.350	5.380	5.200	5.480	1,270,000	6,735,980	5.3039	3.755	3.734	3.755	3.629	3.824	1,819,817	3.7015	0.19%
2021-06-23	5.370	5.330	5.380	5.160	5.480	1,105,000	5,870,390	5.3126	3.748	3.720	3.755	3.601	3.824	1,583,384	3.7075	1.13%
2021-06-22	5.310	5.310	5.370	5.280	5.460	1,356,000	7,237,430	5.3373	3.706	3.706	3.748	3.685	3.810	1,943,049	3.7248	-2.75%
2021-06-21	5.460	5.460	5.480	5.150	5.560	1,614,000	8,746,840	5.4194	3.810	3.810	3.824	3.594	3.880	2,312,744	3.7820	3.61%
2021-06-18	5.270	5.270	5.310	5.230	5.640	2,481,000	13,488,575	5.4367	3.678	3.678	3.706	3.650	3.936	3,555,091	3.7942	0.38%
2021-06-17	5.250	5.250	5.300	5.050	5.380	2,189,000	11,486,690	5.2475	3.664	3.664	3.699	3.524	3.755	3,136,677	3.6621	3.55%
2021-06-16	5.070	5.050	5.070	5.030	5.200	2,084,000	10,644,140	5.1076	3.538	3.524	3.538	3.510	3.629	2,986,219	3.5644	-2.50%
2021-06-15	5.200	5.200	5.220	5.170	5.370	1,238,000	6,489,530	5.2419	3.629	3.629	3.643	3.608	3.748	1,773,963	3.6582	-1.70%
2021-06-11	5.290	5.260	5.290	5.270	5.450	1,625,000	8,666,190	5.3330	3.692	3.671	3.692	3.678	3.803	2,328,506	3.7218	-2.94%
2021-06-10	5.450	5.450	5.460	5.440	5.580	703,000	3,873,850	5.5105	3.803	3.803	3.810	3.796	3.894	1,007,347	3.8456	-1.62%
2021-06-09	5.540	5.460	5.580	5.310	5.590	3,484,000	18,918,290	5.4300	3.866	3.810	3.894	3.706	3.901	4,992,317	3.7895	-0.89%
2021-06-08	5.590	5.590	5.600	5.480	5.780	1,357,000	7,647,035	5.6353	3.901	3.901	3.908	3.824	4.034	1,944,482	3.9327	-0.89%
2021-06-07	5.700	5.690	5.700	5.430	5.790	1,366,000	7,639,870	5.5929	3.936	3.929	3.936	3.750	3.998	1,978,201	3.8620	-0.70%
2021-06-04	5.740	5.720	5.740	5.620	5.810	1,003,000	5,729,120	5.7120	3.964	3.950	3.964	3.881	4.012	1,452,515	3.9443	-0.35%
2021-06-03	5.760	5.760	5.790	5.610	5.980	1,395,000	8,048,750	5.7697	3.977	3.977	3.998	3.874	4.129	2,020,198	3.9841	-3.03%
2021-06-02	5.940	5.930	5.940	5.900	6.080	974,000	5,827,220	5.9828	4.102	4.095	4.102	4.074	4.198	1,410,518	4.1313	-1.66%
2021-06-01	6.040	6.040	6.050	5.660	6.150	2,769,000	16,480,330	5.9517	4.171	4.171	4.178	3.908	4.247	4,009,984	4.1098	4.14%
2021-05-31	5.800	5.790	5.800	5.580	5.910	2,043,000	11,862,530	5.8064	4.005	3.998	4.005	3.853	4.081	2,958,613	4.0095	3.94%
2021-05-28	5.580	5.580	5.600	5.450	5.720	2,999,650	16,693,763	5.5652	3.853	3.853	3.867	3.763	3.950	4,344,005	3.8429	-1.93%
2021-05-27	5.690	5.680	5.750	5.660	5.930	3,423,186	19,891,011	5.8107	3.929	3.922	3.971	3.908	4.095	4,957,357	4.0124	-2.90%
2021-05-26	5.860	5.840	5.860	5.660	5.950	4,754,000	28,023,120	5.8946	4.046	4.033	4.046	3.908	4.109	6,884,603	4.0704	3.53%
2021-05-25	5.660	5.660	5.700	5.510	5.840	3,490,000	20,105,840	5.7610	3.908	3.908	3.936	3.805	4.033	5,054,115	3.9781	-0.53%
2021-05-24	5.690	5.680	5.690	5.300	5.740	3,042,600	16,983,240	5.5818	3.929	3.922	3.929	3.660	3.964	4,406,204	3.8544	4.98%
2021-05-21	5.420	5.410	5.420	5.320	5.770	6,768,000	37,682,370	5.5677	3.743	3.736	3.743	3.674	3.984	9,801,219	3.8447	0.00%
2021-05-20	5.420	5.420	5.430	4.770	5.420	12,613,000	64,398,490	5.1057	3.743	3.743	3.750	3.294	3.743	18,265,776	3.5256	13.63%
2021-05-18	4.770	4.770	4.780	4.520	4.800	4,326,400	20,340,884	4.7016	3.294	3.294	3.301	3.121	3.315	6,265,365	3.2466	4.15%
2021-05-17	4.580	4.580	4.620	4.410	4.620	3,646,000	16,578,190	4.5470	3.163	3.163	3.190	3.045	3.190	5,280,030	3.1398	3.85%
2021-05-14	4.410	4.410	4.460	4.200	4.500	2,055,000	9,054,800	4.4062	3.045	3.045	3.080	2.900	3.107	2,975,991	3.0426	4.01%
2021-05-13	4.240	4.230	4.240	4.200	4.280	1,115,000	4,714,090	4.2279	2.928	2.921	2.928	2.900	2.955	1,614,710	2.9195	-0.93%
2021-05-12	4.280	4.280	4.300	4.180	4.310	1,027,000	4,358,690	4.2441	2.955	2.955	2.969	2.886	2.976	1,487,271	2.9307	2.39%
2021-05-11	4.180	4.170	4.180	4.150	4.340	1,990,000	8,411,980	4.2271	2.886	2.879	2.886	2.866	2.997	2,881,859	2.9189	-4.57%
2021-05-10	4.380	4.380	4.390	4.350	4.520	2,815,000	12,512,740	4.4450	3.025	3.025	3.031	3.004	3.121	4,076,600	3.0694	0.92%
2021-05-07	4.340	4.340	4.380	4.310	4.500	1,455,000	6,371,530	4.3791	2.997	2.997	3.025	2.976	3.107	2,107,088	3.0239	0.23%
2021-05-06	4.330	4.330	4.340	4.300	4.520	1,190,000	5,204,670	4.3737	2.990	2.990	2.997	2.969	3.121	1,723,323	3.0201	-2.04%
2021-05-05	4.420	4.400	4.420	4.400	4.520	666,000	2,968,000	4.4565	3.052	3.038	3.052	3.038	3.121	964,482	3.0773	-0.45%
2021-05-04	4.440	4.440	4.470	4.410	4.600	1,631,000	7,292,970	4.4715	3.066	3.066	3.087	3.045	3.176	2,361,966	3.0877	-1.99%
2021-05-03	4.530	4.500	4.540	4.440	4.600	1,080,000	4,894,480	4.5319	3.128	3.107	3.135	3.066	3.176	1,564,024	3.1294	0.67%
2021-04-30	4.500	4.500	4.520	4.470	4.620	2,273,000	10,339,200	4.5487	3.107	3.107	3.121	3.087	3.190	3,291,692	3.1410	0.45%
2021-04-29	4.480	4.480	4.500	4.260	4.620	4,566,000	20,195,770	4.4231	3.094	3.094	3.107	2.942	3.190	6,612,347	3.0543	-1.97%
2021-04-28	4.570	4.570	4.630	4.550	4.750	2,085,000	9,584,290	4.5968	3.156	3.156	3.197	3.142	3.280	3,019,436	3.1742	-2.35%
2021-04-27	4.680	4.670	4.690	4.450	4.700	4,748,000	21,803,580	4.5922	3.232	3.225	3.239	3.073	3.245	6,875,914	3.1710	3.77%
2021-04-26	4.510	4.500	4.520	4.440	4.580	2,581,000	11,583,450	4.4880	3.114	3.107	3.121	3.066	3.163	3,737,728	3.0991	-0.88%
2021-04-23	4.550	4.550	4.570	4.460	4.740	3,149,000	14,429,550	4.5823	3.142	3.142	3.156	3.080	3.273	4,560,289	3.1642	-4.01%
2021-04-22	4.740	4.700	4.740	4.520	4.780	2,832,000	13,280,530	4.6895	3.273	3.245	3.273	3.121	3.301	4,101,219	3.2382	4.18%
2021-04-21	4.550	4.550	4.560	4.360	4.650	3,456,000	15,775,220	4.5646	3.142	3.142	3.149	3.011	3.211	5,004,878	3.1520	0.00%
2021-04-20	4.550	4.550	4.560	4.400	4.880	7,881,000	36,762,610	4.6647	3.142	3.142	3.149	3.038	3.370	11,413,032	3.2211	-0.66%
2021-04-19	4.580	4.570	4.580	4.320	4.600	7,759,800	35,096,293	4.5228	3.163	3.156	3.163	2.983	3.176	11,237,514	3.1231	5.05%
2021-04-16	4.360	4.350	4.370	4.180	4.420	6,214,000	26,950,230	4.3370	3.011	3.004	3.018	2.886	3.052	8,998,932	2.9948	4.56%
2021-04-15	4.170	4.160	4.170	4.020	4.220	2,794,000	11,596,150	4.1504	2.879	2.873	2.879	2.776	2.914	4,046,189	2.8659	1.96%
2021-04-14	4.090	4.090	4.100	4.000	4.150	4,593,000	18,742,210	4.0806	2.824	2.824	2.831	2.762	2.866	6,651,448	2.8178	2.00%
2021-04-13	4.010	3.990	4.010	3.940	4.010	1,366,000	5,423,310	3.9702	2.769	2.755	2.769	2.721	2.769	1,978,201	2.7415	0.25%
2021-04-12	4.000	3.990	4.000	3.900	4.040	1,520,000	6,076,900	3.9980	2.762	2.755	2.762	2.693	2.790	2,201,219	2.7607	-1.23%
2021-04-09	4.050	4.040	4.050	3.860	4.100	7,485,846	30,012,836	4.0093	2.797	2.790	2.797	2.665	2.831	10,840,782	2.7685	4.38%
2021-04-08	3.880	3.840	3.880	3.760	3.880	2,180,000	8,348,690	3.8297	2.679	2.652	2.679	2.596	2.679	3,157,012	2.6445	2.65%
2021-04-07	3.780	3.750	3.780	3.580	3.870	2,516,000	9,312,840	3.7014	2.610	2.589	2.610	2.472	2.672	3,643,597	2.5559	-0.53%
2021-04-01	3.800	3.760	3.800	3.720	3.920	2,090,000	7,942,290	3.8001	2.624	2.596	2.624	2.569	2.707	3,026,677	2.6241	0.53%
2021-03-31	3.780	3.740	3.780	3.660	3.840	1,684,000	6,344,450	3.7675	2.610	2.583	2.610	2.527	2.652	2,438,719	2.6015	1.34%
2021-03-30	3.730	3.710	3.730	3.660	3.840	671,000	2,500,210	3.7261	2.576	2.562	2.576	2.527	2.652	971,722	2.5730	-1.58%
2021-03-29	3.790	3.780	3.790	3.770	3.860	647,000	2,458,470	3.7998	2.617	2.610	2.617	2.603	2.665	936,966	2.6239	0.26%
2021-03-26	3.780	3.770	3.780	3.660	3.850	1,947,000	7,293,540	3.7460	2.610	2.603	2.610	2.527	2.659	2,819,588	2.5867	1.89%
2021-03-25	3.710	3.700	3.710	3.490	3.780	1,233,000	4,494,520	3.6452	2.562	2.555	2.562	2.410	2.610	1,785,594	2.5171	3.34%
2021-03-24	3.590	3.580	3.590	3.550	3.690	1,442,000	5,204,400	3.6092	2.479	2.472	2.479	2.451	2.548	2,088,262	2.4922	-3.49%
2021-03-23	3.720	3.720	3.750	3.710	3.840	647,000	2,443,720	3.7770	2.569	2.569	2.589	2.562	2.652	936,966	2.6081	-0.53%
2021-03-22	3.740	3.740	3.750	3.660	3.810	1,286,000	4,811,100	3.7411	2.583	2.583	2.589	2.527	2.631	1,862,347	2.5834	1.91%
2021-03-19	3.670	3.630	3.670	3.580	3.700	1,574,000	5,719,290	3.6336	2.534	2.507	2.534	2.472	2.555	2,279,421	2.5091	-0.54%
2021-03-18	3.690	3.690	3.730	3.660	3.730	945,000	3,488,260	3.6913	2.548	2.548	2.576	2.527	2.576	1,368,521	2.5489	0.82%
2021-03-17	3.660	3.660	3.680	3.620	3.700	476,000	1,745,150	3.6663	2.527	2.527	2.541	2.500	2.555	689,329	2.5317	-1.08%
2021-03-16	3.700	3.690	3.700	3.590	3.720	573,194	2,113,354	3.6870	2.555	2.548	2.555	2.479	2.569	830,083	2.5460	0.54%
2021-03-15	3.680	3.660	3.680	3.630	3.800	585,000	2,181,040	3.7283	2.541	2.527	2.541	2.507	2.624	847,180	2.5745	0.55%
2021-03-12	3.660	3.660	3.770	3.550	3.800	1,290,000	4,731,450	3.6678	2.527	2.527	2.603	2.451	2.624	1,868,140	2.5327	4.27%
2021-03-11	3.510	3.510	3.520	3.490	3.550	417,000	1,467,520	3.5192	2.424	2.424	2.431	2.410	2.451	603,887	2.4301	1.74%
2021-03-10	3.450	3.440	3.490	3.430	3.640	1,299,000	4,524,800	3.4833	2.382	2.375	2.410	2.369	2.514	1,881,174	2.4053	-1.43%
2021-03-09	3.500	3.500	3.530	3.360	3.580	1,786,000	6,266,750	3.5088	2.417	2.417	2.438	2.320	2.472	2,586,433	2.4229	-2.23%
2021-03-08	3.580	3.560	3.580	3.540	3.790	2,047,000	7,415,840	3.6228	2.472	2.458	2.472	2.444	2.617	2,964,405	2.5016	-4.53%
2021-03-05	3.750	3.750	3.760	3.660	3.860	1,717,000	6,549,130	3.8143	2.589	2.589	2.596	2.527	2.665	2,486,509	2.6339	-2.85%
2021-03-04	3.860	3.860	3.870	3.710	3.920	1,942,000	7,426,990	3.8244	2.665	2.665	2.672	2.562	2.707	2,812,347	2.6409	-0.52%
2021-03-03	3.880	3.870	3.880	3.800	3.930	2,758,000	10,713,130	3.8844	2.679	2.672	2.679	2.624	2.714	3,994,054	2.6823	0.00%
2021-03-02	3.880	3.870	3.880	3.800	4.000	4,418,000	17,316,070	3.9194	2.679	2.672	2.679	2.624	2.762	6,398,018	2.7065	2.11%
2021-03-01	3.800	3.800	3.840	3.560	3.890	3,613,000	13,657,420	3.7801	2.624	2.624	2.652	2.458	2.686	5,232,240	2.6102	7.04%
2021-02-26	3.550	3.550	3.560	3.430	3.670	2,502,000	8,844,880	3.5351	2.451	2.451	2.458	2.369	2.534	3,623,323	2.4411	0.28%
2021-02-25	3.540	3.540	3.550	3.350	3.740	3,772,000	13,480,730	3.5739	2.444	2.444	2.451	2.313	2.583	5,462,499	2.4679	3.81%
2021-02-24	3.410	3.410	3.440	3.350	3.600	5,237,000	18,193,550	3.4740	2.355	2.355	2.375	2.313	2.486	7,584,069	2.3989	-5.28%
2021-02-23	3.600	3.600	3.610	3.560	3.770	3,515,000	12,778,610	3.6355	2.486	2.486	2.493	2.458	2.603	5,090,320	2.5104	-4.51%
2021-02-22	3.770	3.750	3.770	3.730	3.950	3,994,000	15,406,880	3.8575	2.603	2.589	2.603	2.576	2.728	5,783,993	2.6637	2.45%
2021-02-19	3.680	3.670	3.680	3.540	3.860	7,448,000	27,530,100	3.6963	2.541	2.534	2.541	2.444	2.665	10,785,975	2.5524	-5.64%
2021-02-18	3.900	3.890	3.900	3.860	3.980	6,031,480	23,528,766	3.9010	2.693	2.686	2.693	2.665	2.748	8,734,612	2.6937	0.52%
2021-02-17	3.880	3.880	3.890	3.870	3.920	3,057,000	11,862,280	3.8804	2.679	2.679	2.686	2.672	2.707	4,427,058	2.6795	0.26%
2021-02-16	3.870	3.870	3.880	3.860	3.940	5,183,000	20,081,020	3.8744	2.672	2.672	2.679	2.665	2.721	7,505,868	2.6754	-0.26%
2021-02-11	3.880	3.880	3.890	3.880	3.920	909,000	3,532,980	3.8867	2.679	2.679	2.686	2.679	2.707	1,316,387	2.6838	-1.02%
2021-02-10	3.920	3.920	3.930	3.890	4.040	3,468,000	13,692,540	3.9483	2.707	2.707	2.714	2.686	2.790	5,022,256	2.7264	-3.21%
2021-02-09	4.050	4.040	4.050	3.870	4.110	6,549,160	26,250,075	4.0082	2.797	2.790	2.797	2.672	2.838	9,484,301	2.7677	4.65%
2021-02-08	3.870	3.860	3.870	3.860	3.900	6,114,000	23,634,960	3.8657	2.672	2.665	2.672	2.665	2.693	8,854,115	2.6694	0.00%
2021-02-05	3.870	3.860	3.870	3.860	3.910	7,690,000	29,801,260	3.8753	2.672	2.665	2.672	2.665	2.700	11,136,432	2.6760	-0.26%
2021-02-04	3.880	3.880	3.890	3.870	3.910	5,147,000	19,984,330	3.8827	2.679	2.679	2.686	2.672	2.700	7,453,734	2.6811	-0.51%
2021-02-03	3.900	3.880	3.900	3.870	3.970	4,804,000	18,718,660	3.8965	2.693	2.679	2.693	2.672	2.741	6,957,012	2.6906	-2.01%
2021-02-02	3.980	3.940	3.980	3.900	4.200	7,244,000	29,064,210	4.0122	2.748	2.721	2.748	2.693	2.900	10,490,548	2.7705	-3.86%
2021-02-01	4.140	4.120	4.140	3.860	4.220	11,307,000	45,541,561	4.0277	2.859	2.845	2.859	2.665	2.914	16,374,465	2.7813	7.25%
2021-01-29	3.860	3.860	3.880	3.860	3.970	10,156,000	39,295,490	3.8692	2.665	2.665	2.679	2.665	2.741	14,707,621	2.6718	-0.26%
2021-01-28	3.870	3.870	3.880	3.860	3.930	11,156,000	43,159,440	3.8687	2.672	2.672	2.679	2.665	2.714	16,155,791	2.6715	-1.02%
2021-01-27	3.910	3.910	3.930	3.860	4.240	24,620,600	96,970,108	3.9386	2.700	2.700	2.714	2.665	2.928	35,654,829	2.7197	-2.25%
2021-01-26	4.000	3.990	4.000	3.980	4.600	188,842,000	832,602,661	4.4090	2.762	2.755	2.762	2.748	3.176	273,475,431	3.0445