Pujiang International Group Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02060	2019-05-28	2024-03-28	2025-10-27	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-10-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2024-03-28	0	0.193	0.191	0.193	0.187	0.196	876,000	165,883	0.1894	0.193	0.191	0.193	0.187	0.196	876,000	0.1894	-2.03%
2024-03-27	0	0.197	0.192	0.197	0.192	0.202	947,000	184,272	0.1946	0.197	0.192	0.197	0.192	0.202	947,000	0.1946	-0.51%
2024-03-26	0	0.198	0.194	0.198	0.187	0.200	1,675,000	322,208	0.1924	0.198	0.194	0.198	0.187	0.200	1,675,000	0.1924	1.02%
2024-03-25	0	0.196	0.190	0.195	0.190	0.204	1,728,000	334,959	0.1938	0.196	0.190	0.195	0.190	0.204	1,728,000	0.1938	-5.31%
2024-03-22	0	0.207	0.199	0.207	0.199	0.230	836,000	169,451	0.2027	0.207	0.199	0.207	0.199	0.230	836,000	0.2027	-7.17%
2024-03-21	0	0.223	0.214	0.223	0.194	0.233	937,000	190,972	0.2038	0.223	0.214	0.223	0.194	0.233	937,000	0.2038	9.31%
2024-03-20	0	0.204	0.202	0.204	0.196	0.204	562,000	112,142	0.1995	0.204	0.202	0.204	0.196	0.204	562,000	0.1995	2.00%
2024-03-19	0	0.200	0.200	0.203	0.192	0.203	933,000	184,714	0.1980	0.200	0.200	0.203	0.192	0.203	933,000	0.1980	0.00%
2024-03-18	0	0.200	0.198	0.200	0.193	0.201	550,000	108,000	0.1964	0.200	0.198	0.200	0.193	0.201	550,000	0.1964	0.50%
2024-03-15	0	0.199	0.199	0.200	0.195	0.209	918,000	183,402	0.1998	0.199	0.199	0.200	0.195	0.209	918,000	0.1998	-3.86%
2024-03-14	0	0.207	0.193	0.207	0.190	0.212	1,989,000	394,876	0.1985	0.207	0.193	0.207	0.190	0.212	1,989,000	0.1985	4.02%
2024-03-13	0	0.199	0.195	0.199	0.193	0.214	1,172,000	230,272	0.1965	0.199	0.195	0.199	0.193	0.214	1,172,000	0.1965	-4.33%
2024-03-12	0	0.208	0.204	0.208	0.188	0.216	2,381,000	476,600	0.2002	0.208	0.204	0.208	0.188	0.216	2,381,000	0.2002	7.77%
2024-03-11	0	0.193	0.192	0.193	0.186	0.197	796,000	151,249	0.1900	0.193	0.192	0.193	0.186	0.197	796,000	0.1900	-0.52%
2024-03-08	0	0.194	0.192	0.194	0.190	0.207	1,140,000	219,193	0.1923	0.194	0.192	0.194	0.190	0.207	1,140,000	0.1923	-0.51%
2024-03-07	0	0.195	0.192	0.195	0.192	0.211	781,000	152,514	0.1953	0.195	0.192	0.195	0.192	0.211	781,000	0.1953	-4.41%
2024-03-06	0	0.204	0.198	0.204	0.192	0.208	1,396,000	277,969	0.1991	0.204	0.198	0.204	0.192	0.208	1,396,000	0.1991	-0.49%
2024-03-05	0	0.205	0.199	0.205	0.187	0.212	1,917,000	375,696	0.1960	0.205	0.199	0.205	0.187	0.212	1,917,000	0.1960	2.50%
2024-03-04	0	0.200	0.200	0.203	0.195	0.208	906,000	182,043	0.2009	0.200	0.200	0.203	0.195	0.208	906,000	0.2009	-3.85%
2024-03-01	0	0.208	0.203	0.212	0.201	0.211	951,000	194,832	0.2049	0.208	0.203	0.212	0.201	0.211	951,000	0.2049	-1.89%
2024-02-29	0	0.212	0.210	0.212	0.208	0.227	936,000	199,222	0.2128	0.212	0.210	0.212	0.208	0.227	936,000	0.2128	-4.50%
2024-02-28	0	0.222	0.216	0.222	0.200	0.222	1,231,000	260,534	0.2116	0.222	0.216	0.222	0.200	0.222	1,231,000	0.2116	0.00%
2024-02-27	0	0.222	0.216	0.222	0.210	0.223	621,000	133,611	0.2152	0.222	0.216	0.222	0.210	0.223	621,000	0.2152	-1.77%
2024-02-26	0	0.226	0.222	0.226	0.215	0.232	409,000	89,745	0.2194	0.226	0.222	0.226	0.215	0.232	409,000	0.2194	-1.31%
2024-02-23	0	0.229	0.220	0.229	0.220	0.229	1,105,900	245,627	0.2221	0.229	0.220	0.229	0.220	0.229	1,105,900	0.2221	2.69%
2024-02-22	0	0.223	0.218	0.223	0.214	0.223	643,000	140,408	0.2184	0.223	0.218	0.223	0.214	0.223	643,000	0.2184	0.00%
2024-02-21	0	0.223	0.218	0.223	0.209	0.226	1,534,000	336,637	0.2195	0.223	0.218	0.223	0.209	0.226	1,534,000	0.2195	4.69%
2024-02-20	0	0.213	0.208	0.213	0.206	0.218	1,494,000	317,731	0.2127	0.213	0.208	0.213	0.206	0.218	1,494,000	0.2127	-2.29%
2024-02-19	0	0.218	0.215	0.218	0.213	0.235	1,299,000	285,847	0.2201	0.218	0.215	0.218	0.213	0.235	1,299,000	0.2201	-2.68%
2024-02-16	0	0.224	0.222	0.224	0.219	0.232	927,000	207,382	0.2237	0.224	0.222	0.224	0.219	0.232	927,000	0.2237	-0.44%
2024-02-15	0	0.225	0.220	0.225	0.216	0.230	717,000	157,280	0.2194	0.225	0.220	0.225	0.216	0.230	717,000	0.2194	-1.32%
2024-02-14	0	0.228	0.220	0.228	0.220	0.236	950,000	212,954	0.2242	0.228	0.220	0.228	0.220	0.236	950,000	0.2242	-2.56%
2024-02-09	0	0.234	0.229	0.238	0.227	0.238	348,000	80,273	0.2307	0.234	0.229	0.238	0.227	0.238	348,000	0.2307	-4.10%
2024-02-08	0	0.244	0.232	0.245	0.235	0.255	324,000	77,800	0.2401	0.244	0.232	0.245	0.235	0.255	324,000	0.2401	-4.31%
2024-02-07	0	0.255	0.238	0.255	0.235	0.255	536,000	130,038	0.2426	0.255	0.238	0.255	0.235	0.255	536,000	0.2426	2.00%
2024-02-06	0	0.250	0.240	0.250	0.228	0.250	946,000	222,314	0.2350	0.250	0.240	0.250	0.228	0.250	946,000	0.2350	4.17%
2024-02-05	0	0.240	0.235	0.240	0.222	0.250	776,000	184,012	0.2371	0.240	0.235	0.240	0.222	0.250	776,000	0.2371	-2.04%
2024-02-02	0	0.245	0.243	0.245	0.241	0.255	639,000	157,764	0.2469	0.245	0.243	0.245	0.241	0.255	639,000	0.2469	-3.92%
2024-02-01	0	0.255	0.246	0.255	0.245	0.265	813,000	205,338	0.2526	0.255	0.246	0.255	0.245	0.265	813,000	0.2526	-3.77%
2024-01-31	0	0.265	0.250	0.265	0.237	0.265	803,000	196,851	0.2451	0.265	0.250	0.265	0.237	0.265	803,000	0.2451	9.50%
2024-01-30	0	0.242	0.238	0.242	0.233	0.247	788,000	189,743	0.2408	0.242	0.238	0.242	0.233	0.247	788,000	0.2408	-0.82%
2024-01-29	0	0.244	0.235	0.244	0.229	0.246	699,000	164,639	0.2355	0.244	0.235	0.244	0.229	0.246	699,000	0.2355	1.67%
2024-01-26	0	0.240	0.235	0.240	0.230	0.244	451,000	104,962	0.2327	0.240	0.235	0.240	0.230	0.244	451,000	0.2327	2.13%
2024-01-25	0	0.235	0.235	0.237	0.230	0.249	842,000	196,296	0.2331	0.235	0.235	0.237	0.230	0.249	842,000	0.2331	-3.69%
2024-01-24	0	0.244	0.230	0.244	0.227	0.244	762,000	177,344	0.2327	0.244	0.230	0.244	0.227	0.244	762,000	0.2327	6.09%
2024-01-23	0	0.230	0.225	0.230	0.225	0.244	690,000	158,875	0.2303	0.230	0.225	0.230	0.225	0.244	690,000	0.2303	-0.86%
2024-01-22	0	0.232	0.222	0.232	0.221	0.250	2,459,000	565,129	0.2298	0.232	0.222	0.232	0.221	0.250	2,459,000	0.2298	-7.20%
2024-01-19	0	0.250	0.250	0.260	0.243	0.265	937,000	232,947	0.2486	0.250	0.250	0.260	0.243	0.265	937,000	0.2486	-1.96%
2024-01-18	0	0.255	0.250	0.255	0.240	0.255	668,000	164,492	0.2462	0.255	0.250	0.255	0.240	0.255	668,000	0.2462	2.00%
2024-01-17	0	0.250	0.247	0.250	0.246	0.270	4,451,000	1,133,471	0.2547	0.250	0.247	0.250	0.246	0.270	4,451,000	0.2547	-5.66%
2024-01-16	0	0.265	0.265	0.270	0.260	0.270	736,000	194,340	0.2640	0.265	0.265	0.270	0.260	0.270	736,000	0.2640	-1.85%
2024-01-15	0	0.270	0.260	0.270	0.260	0.275	2,234,000	596,175	0.2669	0.270	0.260	0.270	0.260	0.275	2,234,000	0.2669	-5.26%
2024-01-12	0	0.285	0.280	0.285	0.275	0.325	1,449,000	427,835	0.2953	0.285	0.280	0.285	0.275	0.325	1,449,000	0.2953	-8.06%
2024-01-11	0	0.310	0.300	0.310	0.270	0.325	2,498,000	712,590	0.2853	0.310	0.300	0.310	0.270	0.325	2,498,000	0.2853	12.73%
2024-01-10	0	0.275	0.270	0.275	0.265	0.275	614,000	164,530	0.2680	0.275	0.270	0.275	0.265	0.275	614,000	0.2680	1.85%
2024-01-09	0	0.270	0.265	0.270	0.265	0.270	450,000	119,290	0.2651	0.270	0.265	0.270	0.265	0.270	450,000	0.2651	0.00%
2024-01-08	0	0.270	0.265	0.270	0.270	0.275	314,000	84,830	0.2702	0.270	0.265	0.270	0.270	0.275	314,000	0.2702	-3.57%
2024-01-05	0	0.280	0.275	0.280	0.270	0.280	392,000	106,710	0.2722	0.280	0.275	0.280	0.270	0.280	392,000	0.2722	1.82%
2024-01-04	0	0.275	0.270	0.275	0.265	0.275	401,000	107,075	0.2670	0.275	0.270	0.275	0.265	0.275	401,000	0.2670	1.85%
2024-01-03	0	0.270	0.265	0.270	0.260	0.270	611,000	160,780	0.2631	0.270	0.265	0.270	0.260	0.270	611,000	0.2631	0.00%
2024-01-02	0	0.270	0.265	0.270	0.260	0.270	682,000	179,195	0.2627	0.270	0.265	0.270	0.260	0.270	682,000	0.2627	3.85%
2023-12-29	0	0.260	0.260	0.270	0.255	0.280	2,031,000	537,475	0.2646	0.260	0.260	0.270	0.255	0.280	2,031,000	0.2646	-7.14%
2023-12-28	0	0.280	0.270	0.280	0.250	0.280	1,820,000	474,885	0.2609	0.280	0.270	0.280	0.250	0.280	1,820,000	0.2609	5.66%
2023-12-27	0	0.265	0.260	0.265	0.250	0.270	1,479,000	382,315	0.2585	0.265	0.260	0.265	0.250	0.270	1,479,000	0.2585	3.92%
2023-12-22	0	0.255	0.250	0.255	0.255	0.265	1,666,000	428,550	0.2572	0.255	0.250	0.255	0.255	0.265	1,666,000	0.2572	-3.77%
2023-12-21	0	0.265	0.265	0.270	0.260	0.270	654,000	172,205	0.2633	0.265	0.265	0.270	0.260	0.270	654,000	0.2633	0.00%
2023-12-20	0	0.265	0.265	0.270	0.265	0.290	3,152,000	856,280	0.2717	0.265	0.265	0.270	0.265	0.290	3,152,000	0.2717	-10.17%
2023-12-19	0	0.295	0.290	0.295	0.285	0.300	1,114,000	324,830	0.2916	0.295	0.290	0.295	0.285	0.300	1,114,000	0.2916	-4.84%
2023-12-18	0	0.310	0.305	0.310	0.290	0.325	1,154,000	341,845	0.2962	0.310	0.305	0.310	0.290	0.325	1,154,000	0.2962	0.00%
2023-12-15	0	0.310	0.305	0.310	0.305	0.335	768,000	241,215	0.3141	0.310	0.305	0.310	0.305	0.335	768,000	0.3141	-3.12%
2023-12-14	0	0.320	0.310	0.320	0.285	0.325	1,942,000	591,635	0.3047	0.320	0.310	0.320	0.285	0.325	1,942,000	0.3047	0.00%
2023-12-13	0	0.320	0.315	0.320	0.315	0.375	3,097,000	1,074,485	0.3469	0.320	0.315	0.320	0.315	0.375	3,097,000	0.3469	-5.88%
2023-12-12	0	0.340	0.330	0.340	0.270	0.355	3,316,000	1,035,010	0.3121	0.340	0.330	0.340	0.270	0.355	3,316,000	0.3121	23.64%
2023-12-11	0	0.275	0.275	0.280	0.270	0.280	544,000	148,240	0.2725	0.275	0.275	0.280	0.270	0.280	544,000	0.2725	-1.79%
2023-12-08	0	0.280	0.270	0.280	0.260	0.280	1,428,000	383,205	0.2684	0.280	0.270	0.280	0.260	0.280	1,428,000	0.2684	5.66%
2023-12-07	0	0.265	0.265	0.270	0.265	0.275	1,331,000	353,250	0.2654	0.265	0.265	0.270	0.265	0.275	1,331,000	0.2654	-3.64%
2023-12-06	0	0.275	0.270	0.275	0.265	0.280	675,000	180,080	0.2668	0.275	0.270	0.275	0.265	0.280	675,000	0.2668	3.77%
2023-12-05	0	0.265	0.265	0.270	0.265	0.285	1,167,000	315,890	0.2707	0.265	0.265	0.270	0.265	0.285	1,167,000	0.2707	-5.36%
2023-12-04	0	0.280	0.275	0.280	0.270	0.280	362,000	98,665	0.2726	0.280	0.275	0.280	0.270	0.280	362,000	0.2726	1.82%
2023-12-01	0	0.275	0.270	0.275	0.260	0.280	1,268,000	336,480	0.2654	0.275	0.270	0.275	0.260	0.280	1,268,000	0.2654	1.85%
2023-11-30	0	0.270	0.260	0.270	0.260	0.270	944,000	247,210	0.2619	0.270	0.260	0.270	0.260	0.270	944,000	0.2619	1.89%
2023-11-29	0	0.265	0.260	0.265	0.260	0.270	1,640,000	434,355	0.2649	0.265	0.260	0.265	0.260	0.270	1,640,000	0.2649	-1.85%
2023-11-28	0	0.270	0.270	0.275	0.270	0.285	494,000	133,655	0.2706	0.270	0.270	0.275	0.270	0.285	494,000	0.2706	-1.82%
2023-11-27	0	0.275	0.270	0.275	0.270	0.285	729,000	199,060	0.2731	0.275	0.270	0.275	0.270	0.285	729,000	0.2731	-1.79%
2023-11-24	0	0.280	0.270	0.280	0.265	0.285	1,078,000	292,735	0.2716	0.280	0.270	0.280	0.265	0.285	1,078,000	0.2716	1.82%
2023-11-23	0	0.275	0.270	0.275	0.275	0.295	2,504,000	697,520	0.2786	0.275	0.270	0.275	0.275	0.295	2,504,000	0.2786	-3.51%
2023-11-22	0	0.285	0.280	0.285	0.275	0.300	1,183,000	336,415	0.2844	0.285	0.280	0.285	0.275	0.300	1,183,000	0.2844	-1.72%
2023-11-21	0	0.290	0.280	0.290	0.260	0.305	1,897,000	525,870	0.2772	0.290	0.280	0.290	0.260	0.305	1,897,000	0.2772	9.43%
2023-11-20	0	0.265	0.265	0.270	0.255	0.280	2,842,000	741,585	0.2609	0.265	0.265	0.270	0.255	0.280	2,842,000	0.2609	-1.85%
2023-11-17	0	0.270	0.270	0.275	0.255	0.270	1,449,000	375,935	0.2594	0.270	0.270	0.275	0.255	0.270	1,449,000	0.2594	5.88%
2023-11-16	0	0.255	0.255	0.265	0.255	0.270	450,000	116,815	0.2596	0.255	0.255	0.265	0.255	0.270	450,000	0.2596	-3.77%
2023-11-15	0	0.265	0.265	0.270	0.265	0.285	489,000	132,620	0.2712	0.265	0.265	0.270	0.265	0.285	489,000	0.2712	-3.64%
2023-11-14	0	0.275	0.270	0.275	0.260	0.280	669,000	178,460	0.2668	0.275	0.270	0.275	0.260	0.280	669,000	0.2668	1.85%
2023-11-13	0	0.270	0.260	0.270	0.255	0.270	793,000	205,230	0.2588	0.270	0.260	0.270	0.255	0.270	793,000	0.2588	0.00%
2023-11-10	0	0.270	0.255	0.270	0.250	0.270	1,821,000	467,975	0.2570	0.270	0.255	0.270	0.250	0.270	1,821,000	0.2570	1.89%
2023-11-09	0	0.265	0.260	0.265	0.260	0.295	1,439,000	382,385	0.2657	0.265	0.260	0.265	0.260	0.295	1,439,000	0.2657	-3.64%
2023-11-08	0	0.275	0.275	0.280	0.250	0.280	2,333,000	616,500	0.2643	0.275	0.275	0.280	0.250	0.280	2,333,000	0.2643	0.00%
2023-11-07	0	0.275	0.275	0.280	0.275	0.295	792,000	220,305	0.2782	0.275	0.275	0.280	0.275	0.295	792,000	0.2782	-3.51%
2023-11-06	0	0.285	0.285	0.300	0.275	0.300	2,895,000	817,675	0.2824	0.285	0.285	0.300	0.275	0.300	2,895,000	0.2824	-1.72%
2023-11-03	0	0.290	0.290	0.295	0.285	0.300	1,910,000	548,990	0.2874	0.290	0.290	0.295	0.285	0.300	1,910,000	0.2874	-1.69%
2023-11-02	0	0.295	0.295	0.305	0.290	0.315	727,000	213,460	0.2936	0.295	0.295	0.305	0.290	0.315	727,000	0.2936	-4.84%
2023-11-01	0	0.310	0.300	0.310	0.285	0.320	838,000	249,475	0.2977	0.310	0.300	0.310	0.285	0.320	838,000	0.2977	3.33%
2023-10-31	0	0.300	0.290	0.300	0.280	0.300	881,000	251,670	0.2857	0.300	0.290	0.300	0.280	0.300	881,000	0.2857	1.69%
2023-10-30	0	0.295	0.290	0.295	0.295	0.310	334,000	98,900	0.2961	0.295	0.290	0.295	0.295	0.310	334,000	0.2961	-4.84%
2023-10-27	0	0.310	0.305	0.310	0.285	0.310	1,446,000	428,145	0.2961	0.310	0.305	0.310	0.285	0.310	1,446,000	0.2961	0.00%
2023-10-26	0	0.310	0.300	0.310	0.280	0.320	1,007,000	296,980	0.2949	0.310	0.300	0.310	0.280	0.320	1,007,000	0.2949	3.33%
2023-10-25	0	0.300	0.295	0.300	0.290	0.320	1,191,000	354,895	0.2980	0.300	0.295	0.300	0.290	0.320	1,191,000	0.2980	-3.23%
2023-10-24	0	0.310	0.300	0.310	0.290	0.310	2,073,000	617,950	0.2981	0.310	0.300	0.310	0.290	0.310	2,073,000	0.2981	0.00%
2023-10-20	0	0.310	0.305	0.310	0.265	0.325	3,844,000	1,142,825	0.2973	0.310	0.305	0.310	0.265	0.325	3,844,000	0.2973	-3.12%
2023-10-19	0	0.320	0.315	0.320	0.305	0.325	495,000	153,995	0.3111	0.320	0.315	0.320	0.305	0.325	495,000	0.3111	0.00%
2023-10-18	0	0.320	0.315	0.320	0.310	0.325	608,000	190,140	0.3127	0.320	0.315	0.320	0.310	0.325	608,000	0.3127	0.00%
2023-10-17	0	0.320	0.315	0.320	0.305	0.330	522,000	162,430	0.3112	0.320	0.315	0.320	0.305	0.330	522,000	0.3112	0.00%
2023-10-16	0	0.320	0.310	0.320	0.305	0.330	555,000	173,415	0.3125	0.320	0.310	0.320	0.305	0.330	555,000	0.3125	-1.54%
2023-10-13	0	0.325	0.315	0.325	0.310	0.325	437,000	136,730	0.3129	0.325	0.315	0.325	0.310	0.325	437,000	0.3129	1.56%
2023-10-12	0	0.320	0.315	0.320	0.310	0.325	875,000	276,385	0.3159	0.320	0.315	0.320	0.310	0.325	875,000	0.3159	1.59%
2023-10-11	0	0.315	0.310	0.315	0.300	0.345	5,104,000	1,598,050	0.3131	0.315	0.310	0.315	0.300	0.345	5,104,000	0.3131	-7.35%
2023-10-10	0	0.340	0.330	0.340	0.320	0.355	1,644,000	540,955	0.3290	0.340	0.330	0.340	0.320	0.355	1,644,000	0.3290	4.62%
2023-10-09	0	0.325	0.320	0.325	0.320	0.340	592,000	191,550	0.3236	0.325	0.320	0.325	0.320	0.340	592,000	0.3236	-4.41%
2023-10-06	0	0.340	0.335	0.340	0.330	0.345	878,000	294,100	0.3350	0.340	0.335	0.340	0.330	0.345	878,000	0.3350	0.00%
2023-10-05	0	0.340	0.340	0.345	0.340	0.365	977,000	334,980	0.3429	0.340	0.340	0.345	0.340	0.365	977,000	0.3429	-4.23%
2023-10-04	0	0.355	0.355	0.360	0.350	0.365	326,000	114,615	0.3516	0.355	0.355	0.360	0.350	0.365	326,000	0.3516	-2.74%
2023-10-03	0	0.365	0.355	0.365	0.340	0.370	754,000	261,665	0.3470	0.365	0.355	0.365	0.340	0.370	754,000	0.3470	4.29%
2023-09-29	0	0.350	0.345	0.350	0.340	0.355	491,000	169,540	0.3453	0.350	0.345	0.350	0.340	0.355	491,000	0.3453	-1.41%
2023-09-28	0	0.355	0.350	0.355	0.345	0.365	456,000	160,070	0.3510	0.355	0.350	0.355	0.345	0.365	456,000	0.3510	0.00%
2023-09-27	0	0.355	0.350	0.355	0.355	0.380	531,000	190,420	0.3586	0.355	0.350	0.355	0.355	0.380	531,000	0.3586	-6.58%
2023-09-26	0	0.380	0.360	0.380	0.340	0.380	1,552,000	538,430	0.3469	0.380	0.360	0.380	0.340	0.380	1,552,000	0.3469	5.56%
2023-09-25	0	0.360	0.360	0.365	0.350	0.365	783,000	276,060	0.3526	0.360	0.360	0.365	0.350	0.365	783,000	0.3526	0.00%
2023-09-22	0	0.360	0.355	0.360	0.350	0.370	917,000	327,775	0.3574	0.360	0.355	0.360	0.350	0.370	917,000	0.3574	-1.37%
2023-09-21	0	0.365	0.355	0.365	0.350	0.375	845,000	304,355	0.3602	0.365	0.355	0.365	0.350	0.375	845,000	0.3602	1.39%
2023-09-20	0	0.360	0.355	0.360	0.350	0.375	1,668,000	601,705	0.3607	0.360	0.355	0.360	0.350	0.375	1,668,000	0.3607	2.86%
2023-09-19	0	0.350	0.350	0.355	0.350	0.380	2,492,000	900,940	0.3615	0.350	0.350	0.355	0.350	0.380	2,492,000	0.3615	-7.89%
2023-09-18	0	0.380	0.375	0.380	0.375	0.385	808,000	305,055	0.3775	0.380	0.375	0.380	0.375	0.385	808,000	0.3775	-2.56%
2023-09-15	0	0.390	0.385	0.390	0.380	0.410	868,000	335,725	0.3868	0.390	0.385	0.390	0.380	0.410	868,000	0.3868	-2.50%
2023-09-14	0	0.400	0.390	0.400	0.375	0.400	670,000	259,465	0.3873	0.400	0.390	0.400	0.375	0.400	670,000	0.3873	3.90%
2023-09-13	0	0.385	0.385	0.390	0.385	0.420	1,734,000	688,185	0.3969	0.385	0.385	0.390	0.385	0.420	1,734,000	0.3969	-7.23%
2023-09-12	0	0.415	0.410	0.415	0.380	0.415	1,319,000	513,505	0.3893	0.415	0.410	0.415	0.380	0.415	1,319,000	0.3893	5.06%
2023-09-11	0	0.395	0.390	0.395	0.380	0.415	1,440,000	568,255	0.3946	0.395	0.390	0.395	0.380	0.415	1,440,000	0.3946	3.95%
2023-09-07	0	0.380	0.375	0.380	0.375	0.415	2,445,000	933,340	0.3817	0.380	0.375	0.380	0.375	0.415	2,445,000	0.3817	-5.00%
2023-09-06	0	0.400	0.395	0.400	0.390	0.415	5,090,000	2,010,670	0.3950	0.400	0.395	0.400	0.390	0.415	5,090,000	0.3950	-3.61%
2023-09-05	0	0.415	0.405	0.415	0.400	0.420	2,342,000	955,560	0.4080	0.415	0.405	0.415	0.400	0.420	2,342,000	0.4080	0.00%
2023-09-04	0	0.415	0.410	0.415	0.410	0.430	2,104,000	876,215	0.4165	0.415	0.410	0.415	0.410	0.430	2,104,000	0.4165	-3.49%
2023-08-31	0	0.430	0.420	0.430	0.425	0.450	1,154,000	498,490	0.4320	0.430	0.420	0.430	0.425	0.450	1,154,000	0.4320	-4.44%
2023-08-30	0	0.450	0.440	0.450	0.415	0.450	3,270,000	1,391,710	0.4256	0.450	0.440	0.450	0.415	0.450	3,270,000	0.4256	4.65%
2023-08-29	0	0.430	0.425	0.430	0.420	0.450	4,306,000	1,847,575	0.4291	0.430	0.425	0.430	0.420	0.450	4,306,000	0.4291	-1.15%
2023-08-28	0	0.435	0.430	0.435	0.435	0.475	4,337,000	1,947,245	0.4490	0.435	0.430	0.435	0.435	0.475	4,337,000	0.4490	-6.45%
2023-08-25	0	0.465	0.455	0.465	0.455	0.470	5,545,000	2,538,120	0.4577	0.465	0.455	0.465	0.455	0.470	5,545,000	0.4577	-1.06%
2023-08-24	0	0.470	0.465	0.470	0.450	0.480	1,908,000	876,640	0.4595	0.470	0.465	0.470	0.450	0.480	1,908,000	0.4595	1.08%
2023-08-23	0	0.465	0.460	0.465	0.460	0.500	3,620,000	1,716,250	0.4741	0.465	0.460	0.465	0.460	0.500	3,620,000	0.4741	-3.12%
2023-08-22	0	0.480	0.480	0.485	0.480	0.550	12,953,000	6,537,305	0.5047	0.480	0.480	0.485	0.480	0.550	12,953,000	0.5047	-11.11%
2023-08-21	0	0.540	0.530	0.540	0.520	0.560	2,507,000	1,347,660	0.5376	0.540	0.530	0.540	0.520	0.560	2,507,000	0.5376	-1.82%
2023-08-18	0	0.550	0.530	0.550	0.530	0.580	5,239,000	2,903,050	0.5541	0.550	0.530	0.550	0.530	0.580	5,239,000	0.5541	1.85%
2023-08-17	0	0.540	0.530	0.540	0.495	0.550	14,077,000	7,432,580	0.5280	0.540	0.530	0.540	0.495	0.550	14,077,000	0.5280	1.89%
2023-08-16	0	0.530	0.510	0.530	0.475	0.560	4,460,000	2,259,540	0.5066	0.530	0.510	0.530	0.475	0.560	4,460,000	0.5066	3.92%
2023-08-15	0	0.510	0.510	0.520	0.510	0.580	5,489,000	2,988,420	0.5444	0.510	0.510	0.520	0.510	0.580	5,489,000	0.5444	-8.93%
2023-08-14	0	0.560	0.550	0.560	0.530	0.600	15,302,000	8,400,470	0.5490	0.560	0.550	0.560	0.530	0.600	15,302,000	0.5490	-3.45%
2023-08-11	0	0.580	0.570	0.580	0.560	0.610	1,609,000	934,870	0.5810	0.580	0.570	0.580	0.560	0.610	1,609,000	0.5810	-1.69%
2023-08-10	0	0.590	0.590	0.610	0.590	0.680	10,252,000	6,392,160	0.6235	0.590	0.590	0.610	0.590	0.680	10,252,000	0.6235	-10.61%
2023-08-09	0	0.660	0.630	0.660	0.550	0.660	17,789,000	10,974,120	0.6169	0.660	0.630	0.660	0.550	0.660	17,789,000	0.6169	11.86%
2023-08-08	0	0.590	0.570	0.590	0.560	0.650	10,364,000	6,255,200	0.6036	0.590	0.570	0.590	0.560	0.650	10,364,000	0.6036	-4.84%
2023-08-07	0	0.620	0.610	0.620	0.520	0.630	26,343,000	15,106,020	0.5734	0.620	0.610	0.620	0.520	0.630	26,343,000	0.5734	21.57%
2023-08-04	0	0.510	0.510	0.530	0.420	0.540	10,342,000	4,827,730	0.4668	0.510	0.510	0.530	0.420	0.540	10,342,000	0.4668	12.09%
2023-08-03	0	0.455	0.450	0.455	0.425	0.485	9,302,000	4,180,345	0.4494	0.455	0.450	0.455	0.425	0.485	9,302,000	0.4494	-8.08%
2023-08-02	0	0.495	0.485	0.495	0.480	0.650	38,395,000	21,829,900	0.5686	0.495	0.485	0.495	0.480	0.650	38,395,000	0.5686	-2.94%
2023-08-01	0	0.510	0.495	0.510	0.420	0.520	6,831,000	3,209,435	0.4698	0.510	0.495	0.510	0.420	0.520	6,831,000	0.4698	18.60%
2023-07-31	0	0.430	0.425	0.430	0.425	0.465	2,781,000	1,220,665	0.4389	0.430	0.425	0.430	0.425	0.465	2,781,000	0.4389	-1.15%
2023-07-28	0	0.435	0.430	0.435	0.405	0.445	3,152,000	1,334,030	0.4232	0.435	0.430	0.435	0.405	0.445	3,152,000	0.4232	7.41%
2023-07-27	0	0.405	0.400	0.405	0.395	0.420	1,668,000	672,315	0.4031	0.405	0.400	0.405	0.395	0.420	1,668,000	0.4031	1.25%
2023-07-26	0	0.400	0.395	0.400	0.390	0.410	1,184,000	469,010	0.3961	0.400	0.395	0.400	0.390	0.410	1,184,000	0.3961	1.27%
2023-07-25	0	0.395	0.395	0.400	0.380	0.445	8,432,000	3,435,305	0.4074	0.395	0.395	0.400	0.380	0.445	8,432,000	0.4074	-10.23%
2023-07-24	0	0.440	0.430	0.440	0.425	0.445	1,509,000	650,640	0.4312	0.440	0.430	0.440	0.425	0.445	1,509,000	0.4312	0.00%
2023-07-21	0	0.440	0.435	0.440	0.435	0.455	634,000	280,050	0.4417	0.440	0.435	0.440	0.435	0.455	634,000	0.4417	-1.12%
2023-07-20	0	0.445	0.440	0.445	0.440	0.460	1,693,000	761,970	0.4501	0.445	0.440	0.445	0.440	0.460	1,693,000	0.4501	-1.11%
2023-07-19	0	0.450	0.450	0.455	0.450	0.460	511,000	230,345	0.4508	0.450	0.450	0.455	0.450	0.460	511,000	0.4508	-2.17%
2023-07-18	0	0.460	0.455	0.460	0.450	0.460	1,075,000	488,095	0.4540	0.460	0.455	0.460	0.450	0.460	1,075,000	0.4540	0.00%
2023-07-14	0	0.460	0.455	0.460	0.460	0.475	1,207,000	560,350	0.4643	0.460	0.455	0.460	0.460	0.475	1,207,000	0.4643	-2.13%
2023-07-13	0	0.470	0.465	0.470	0.460	0.475	672,000	314,675	0.4683	0.470	0.465	0.470	0.460	0.475	672,000	0.4683	0.00%
2023-07-12	0	0.470	0.465	0.470	0.455	0.470	1,073,000	496,915	0.4631	0.470	0.465	0.470	0.455	0.470	1,073,000	0.4631	1.08%
2023-07-11	0	0.465	0.455	0.465	0.450	0.475	1,848,000	844,410	0.4569	0.465	0.455	0.465	0.450	0.475	1,848,000	0.4569	-1.06%
2023-07-10	0	0.470	0.430	0.470	0.460	0.480	930,000	433,575	0.4662	0.470	0.430	0.470	0.460	0.480	930,000	0.4662	-1.05%
2023-07-07	0	0.475	0.460	0.475	0.445	0.475	620,000	282,855	0.4562	0.475	0.460	0.475	0.445	0.475	620,000	0.4562	3.26%
2023-07-06	0	0.460	0.450	0.460	0.455	0.480	674,000	311,430	0.4621	0.460	0.450	0.460	0.455	0.480	674,000	0.4621	-2.13%
2023-07-05	0	0.470	0.460	0.470	0.455	0.475	1,671,000	773,355	0.4628	0.470	0.460	0.470	0.455	0.475	1,671,000	0.4628	0.00%
2023-07-04	0	0.470	0.470	0.480	0.470	0.480	806,000	379,720	0.4711	0.470	0.470	0.480	0.470	0.480	806,000	0.4711	-1.05%
2023-07-03	0	0.475	0.470	0.475	0.470	0.485	498,000	236,190	0.4743	0.475	0.470	0.475	0.470	0.485	498,000	0.4743	0.00%
2023-06-30	0	0.475	0.470	0.475	0.470	0.485	853,000	405,920	0.4759	0.475	0.470	0.475	0.470	0.485	853,000	0.4759	-2.06%
2023-06-29	0	0.485	0.480	0.485	0.480	0.485	396,000	191,130	0.4827	0.485	0.480	0.485	0.480	0.485	396,000	0.4827	0.00%
2023-06-28	0	0.485	0.480	0.485	0.480	0.495	429,000	206,970	0.4824	0.485	0.480	0.485	0.480	0.495	429,000	0.4824	0.00%
2023-06-27	0	0.485	0.480	0.485	0.480	0.490	1,253,000	604,095	0.4821	0.485	0.480	0.485	0.480	0.490	1,253,000	0.4821	0.00%
2023-06-26	0	0.485	0.470	0.485	0.475	0.485	767,000	365,455	0.4765	0.485	0.470	0.485	0.475	0.485	767,000	0.4765	1.04%
2023-06-23	0	0.480	0.475	0.480	0.470	0.485	625,000	300,070	0.4801	0.480	0.475	0.480	0.470	0.485	625,000	0.4801	-1.03%
2023-06-21	0	0.485	0.480	0.485	0.485	0.495	1,154,000	561,630	0.4867	0.485	0.480	0.485	0.485	0.495	1,154,000	0.4867	-2.02%
2023-06-20	0	0.495	0.490	0.495	0.490	0.500	1,048,000	515,400	0.4918	0.495	0.490	0.495	0.490	0.500	1,048,000	0.4918	-1.00%
2023-06-19	0	0.500	0.490	0.500	0.490	0.500	763,000	375,465	0.4921	0.500	0.490	0.500	0.490	0.500	763,000	0.4921	0.00%
2023-06-16	0	0.500	0.495	0.500	0.490	0.500	276,000	136,650	0.4951	0.500	0.495	0.500	0.490	0.500	276,000	0.4951	1.01%
2023-06-15	0	0.495	0.495	0.500	0.490	0.560	2,437,000	1,253,005	0.5142	0.495	0.495	0.500	0.490	0.560	2,437,000	0.5142	-1.00%
2023-06-14	0	0.500	0.495	0.500	0.490	0.500	778,000	382,700	0.4919	0.500	0.495	0.500	0.490	0.500	778,000	0.4919	1.01%
2023-06-13	0	0.495	0.490	0.495	0.485	0.495	858,000	418,135	0.4873	0.495	0.490	0.495	0.485	0.495	858,000	0.4873	1.02%
2023-06-12	0	0.490	0.485	0.490	0.485	0.495	814,000	395,785	0.4862	0.490	0.485	0.490	0.485	0.495	814,000	0.4862	0.00%
2023-06-09	0	0.490	0.485	0.490	0.490	0.495	697,000	342,175	0.4909	0.490	0.485	0.490	0.490	0.495	697,000	0.4909	-1.01%
2023-06-08	0	0.495	0.490	0.495	0.490	0.500	658,000	324,195	0.4927	0.495	0.490	0.495	0.490	0.500	658,000	0.4927	0.00%
2023-06-07	0	0.495	0.490	0.495	0.490	0.500	1,007,000	494,950	0.4915	0.495	0.490	0.495	0.490	0.500	1,007,000	0.4915	0.00%
2023-06-06	0	0.495	0.490	0.495	0.485	0.500	306,000	150,790	0.4928	0.495	0.490	0.495	0.485	0.500	306,000	0.4928	1.02%
2023-06-05	0	0.490	0.485	0.490	0.480	0.490	656,000	317,590	0.4841	0.490	0.485	0.490	0.480	0.490	656,000	0.4841	1.03%
2023-06-02	0	0.485	0.480	0.485	0.475	0.495	565,000	272,960	0.4831	0.485	0.480	0.485	0.475	0.495	565,000	0.4831	0.00%
2023-06-01	0	0.485	0.485	0.490	0.480	0.490	1,073,000	517,305	0.4821	0.485	0.485	0.490	0.480	0.490	1,073,000	0.4821	-1.02%
2023-05-31	0	0.490	0.485	0.490	0.485	0.500	1,496,000	729,940	0.4879	0.490	0.485	0.490	0.485	0.500	1,496,000	0.4879	-1.01%
2023-05-30	0	0.495	0.485	0.495	0.490	0.500	741,000	364,330	0.4917	0.495	0.485	0.495	0.490	0.500	741,000	0.4917	0.00%
2023-05-29	0	0.495	0.490	0.495	0.485	0.500	788,000	386,340	0.4903	0.495	0.490	0.495	0.485	0.500	788,000	0.4903	0.00%
2023-05-25	0	0.495	0.485	0.495	0.485	0.510	914,000	448,530	0.4907	0.495	0.485	0.495	0.485	0.510	914,000	0.4907	-1.00%
2023-05-24	0	0.500	0.490	0.500	0.485	0.500	416,000	204,840	0.4924	0.500	0.490	0.500	0.485	0.500	416,000	0.4924	0.00%
2023-05-23	0	0.500	0.495	0.500	0.495	0.510	607,000	301,105	0.4961	0.500	0.495	0.500	0.495	0.510	607,000	0.4961	0.00%
2023-05-22	0	0.500	0.495	0.500	0.495	0.500	512,000	253,820	0.4957	0.500	0.495	0.500	0.495	0.500	512,000	0.4957	0.00%
2023-05-19	0	0.500	0.495	0.500	0.490	0.510	1,107,000	548,580	0.4956	0.500	0.495	0.500	0.490	0.510	1,107,000	0.4956	0.00%
2023-05-18	0	0.500	0.500	0.510	0.500	0.520	557,000	279,430	0.5017	0.500	0.500	0.510	0.500	0.520	557,000	0.5017	-1.96%
2023-05-17	0	0.510	0.500	0.510	0.495	0.520	1,069,000	542,020	0.5070	0.510	0.500	0.510	0.495	0.520	1,069,000	0.5070	2.00%
2023-05-16	0	0.500	0.495	0.500	0.495	0.510	1,489,000	742,320	0.4985	0.500	0.495	0.500	0.495	0.510	1,489,000	0.4985	-1.96%
2023-05-15	0	0.510	0.500	0.510	0.500	0.510	538,000	270,710	0.5032	0.510	0.500	0.510	0.500	0.510	538,000	0.5032	0.00%
2023-05-12	0	0.510	0.500	0.510	0.490	0.510	1,317,000	660,715	0.5017	0.510	0.500	0.510	0.490	0.510	1,317,000	0.5017	2.00%
2023-05-11	0	0.500	0.490	0.500	0.485	0.500	1,050,000	513,245	0.4888	0.500	0.490	0.500	0.485	0.500	1,050,000	0.4888	3.09%
2023-05-10	0	0.485	0.475	0.485	0.480	0.485	148,000	71,420	0.4826	0.485	0.475	0.485	0.480	0.485	148,000	0.4826	0.00%
2023-05-09	0	0.485	0.475	0.485	0.470	0.490	1,410,000	673,290	0.4775	0.485	0.475	0.485	0.470	0.490	1,410,000	0.4775	0.00%
2023-05-08	0	0.485	0.480	0.485	0.475	0.495	1,003,000	480,865	0.4794	0.485	0.480	0.485	0.475	0.495	1,003,000	0.4794	0.00%
2023-05-05	0	0.485	0.480	0.485	0.470	0.485	1,276,000	611,970	0.4796	0.485	0.480	0.485	0.470	0.485	1,276,000	0.4796	1.04%
2023-05-04	0	0.480	0.475	0.480	0.475	0.490	543,000	260,700	0.4801	0.480	0.475	0.480	0.475	0.490	543,000	0.4801	0.00%
2023-05-03	0	0.480	0.475	0.480	0.470	0.495	939,000	447,815	0.4769	0.480	0.475	0.480	0.470	0.495	939,000	0.4769	-2.04%
2023-05-02	0	0.490	0.480	0.490	0.465	0.500	1,765,000	843,080	0.4777	0.490	0.480	0.490	0.465	0.500	1,765,000	0.4777	-1.01%
2023-04-28	0	0.495	0.485	0.495	0.485	0.500	352,000	172,470	0.4900	0.495	0.485	0.495	0.485	0.500	352,000	0.4900	1.02%
2023-04-27	0	0.490	0.485	0.490	0.480	0.500	606,000	294,040	0.4852	0.490	0.485	0.490	0.480	0.500	606,000	0.4852	0.00%
2023-04-26	0	0.490	0.485	0.490	0.475	0.500	595,000	289,120	0.4859	0.490	0.485	0.490	0.475	0.500	595,000	0.4859	0.00%
2023-04-25	0	0.490	0.485	0.490	0.485	0.520	1,474,000	721,680	0.4896	0.490	0.485	0.490	0.485	0.520	1,474,000	0.4896	-3.92%
2023-04-24	0	0.510	0.510	0.520	0.495	0.520	511,000	257,070	0.5031	0.510	0.510	0.520	0.495	0.520	511,000	0.5031	0.00%
2023-04-21	0	0.510	0.495	0.510	0.485	0.510	2,743,000	1,353,900	0.4936	0.510	0.495	0.510	0.485	0.510	2,743,000	0.4936	0.00%
2023-04-20	0	0.510	0.500	0.510	0.495	0.510	617,000	309,035	0.5009	0.510	0.500	0.510	0.495	0.510	617,000	0.5009	0.00%
2023-04-19	0	0.510	0.500	0.510	0.495	0.520	1,905,000	959,760	0.5038	0.510	0.500	0.510	0.495	0.520	1,905,000	0.5038	-1.92%
2023-04-18	0	0.520	0.510	0.520	0.500	0.520	233,000	119,380	0.5124	0.520	0.510	0.520	0.500	0.520	233,000	0.5124	0.00%
2023-04-17	0	0.520	0.500	0.520	0.500	0.520	1,330,000	674,580	0.5072	0.520	0.500	0.520	0.500	0.520	1,330,000	0.5072	1.96%
2023-04-14	0	0.510	0.500	0.510	0.500	0.530	1,159,000	587,560	0.5070	0.510	0.500	0.510	0.500	0.530	1,159,000	0.5070	-1.92%
2023-04-13	0	0.520	0.510	0.520	0.500	0.560	6,559,000	3,421,430	0.5216	0.520	0.510	0.520	0.500	0.560	6,559,000	0.5216	1.96%
2023-04-12	0	0.510	0.500	0.510	0.495	0.520	836,000	418,800	0.5010	0.510	0.500	0.510	0.495	0.520	836,000	0.5010	2.00%
2023-04-11	0	0.500	0.495	0.500	0.490	0.510	779,000	387,230	0.4971	0.500	0.495	0.500	0.490	0.510	779,000	0.4971	-1.96%
2023-04-06	0	0.510	0.500	0.510	0.490	0.520	890,000	443,420	0.4982	0.510	0.500	0.510	0.490	0.520	890,000	0.4982	2.00%
2023-04-04	0	0.500	0.490	0.500	0.490	0.520	863,000	427,650	0.4955	0.500	0.490	0.500	0.490	0.520	863,000	0.4955	-1.96%
2023-04-03	0	0.510	0.500	0.510	0.470	0.520	2,449,000	1,197,690	0.4891	0.510	0.500	0.510	0.470	0.520	2,449,000	0.4891	8.51%
2023-03-31	0	0.470	0.465	0.470	0.455	0.480	1,791,000	826,360	0.4614	0.470	0.465	0.470	0.455	0.480	1,791,000	0.4614	1.08%
2023-03-30	0	0.465	0.460	0.465	0.460	0.500	3,105,000	1,455,150	0.4686	0.465	0.460	0.465	0.460	0.500	3,105,000	0.4686	-6.06%
2023-03-29	0	0.495	0.485	0.495	0.465	0.530	7,681,000	3,888,055	0.5062	0.495	0.485	0.495	0.465	0.530	7,681,000	0.5062	7.61%
2023-03-28	0	0.460	0.455	0.460	0.450	0.465	1,034,000	471,260	0.4558	0.460	0.455	0.460	0.450	0.465	1,034,000	0.4558	0.00%
2023-03-27	0	0.460	0.445	0.460	0.435	0.460	2,591,000	1,154,085	0.4454	0.460	0.445	0.460	0.435	0.460	2,591,000	0.4454	2.22%
2023-03-24	0	0.450	0.440	0.450	0.440	0.455	562,000	251,740	0.4479	0.450	0.440	0.450	0.440	0.455	562,000	0.4479	1.12%
2023-03-23	0	0.445	0.440	0.445	0.430	0.455	3,076,000	1,342,410	0.4364	0.445	0.440	0.445	0.430	0.455	3,076,000	0.4364	0.00%
2023-03-22	0	0.445	0.445	0.455	0.440	0.465	2,783,000	1,255,235	0.4510	0.445	0.445	0.455	0.440	0.465	2,783,000	0.4510	-2.20%
2023-03-21	0	0.455	0.450	0.455	0.440	0.460	1,269,000	569,595	0.4489	0.455	0.450	0.455	0.440	0.460	1,269,000	0.4489	0.00%
2023-03-20	0	0.455	0.445	0.455	0.445	0.480	2,296,000	1,041,995	0.4538	0.455	0.445	0.455	0.445	0.480	2,296,000	0.4538	-2.15%
2023-03-17	0	0.465	0.460	0.465	0.450	0.475	3,251,000	1,482,965	0.4562	0.465	0.460	0.465	0.450	0.475	3,251,000	0.4562	1.09%
2023-03-16	0	0.460	0.450	0.460	0.445	0.465	1,695,000	765,610	0.4517	0.460	0.450	0.460	0.445	0.465	1,695,000	0.4517	-1.08%
2023-03-15	0	0.465	0.455	0.465	0.435	0.465	3,127,000	1,406,045	0.4496	0.465	0.455	0.465	0.435	0.465	3,127,000	0.4496	4.49%
2023-03-14	0	0.445	0.435	0.445	0.430	0.520	17,063,000	7,914,350	0.4638	0.445	0.435	0.445	0.430	0.520	17,063,000	0.4638	-3.26%
2023-03-13	0	0.460	0.460	0.465	0.460	0.510	7,185,000	3,390,805	0.4719	0.460	0.460	0.465	0.460	0.510	7,185,000	0.4719	-9.80%
2023-03-10	0	0.510	0.495	0.510	0.490	0.600	18,089,000	9,654,740	0.5337	0.510	0.495	0.510	0.490	0.600	18,089,000	0.5337	-15.00%
2023-03-09	0	0.600	0.600	0.610	0.465	0.730	69,193,000	41,224,455	0.5958	0.600	0.600	0.610	0.465	0.730	69,193,000	0.5958	33.33%
2023-03-08	0	0.450	0.445	0.450	0.440	0.465	1,223,000	544,790	0.4455	0.450	0.445	0.450	0.440	0.465	1,223,000	0.4455	-3.23%
2023-03-07	0	0.465	0.455	0.465	0.445	0.480	1,833,000	840,490	0.4585	0.465	0.455	0.465	0.445	0.480	1,833,000	0.4585	0.00%
2023-03-06	0	0.465	0.455	0.465	0.455	0.475	1,273,000	590,055	0.4635	0.465	0.455	0.465	0.455	0.475	1,273,000	0.4635	2.20%
2023-03-03	0	0.455	0.440	0.455	0.440	0.455	1,409,000	630,625	0.4476	0.455	0.440	0.455	0.440	0.455	1,409,000	0.4476	2.25%
2023-03-02	0	0.445	0.440	0.445	0.435	0.460	2,483,000	1,098,655	0.4425	0.445	0.440	0.445	0.435	0.460	2,483,000	0.4425	-2.20%
2023-03-01	0	0.455	0.445	0.455	0.445	0.470	2,391,000	1,077,320	0.4506	0.455	0.445	0.455	0.445	0.470	2,391,000	0.4506	-1.09%
2023-02-28	0	0.460	0.450	0.460	0.450	0.475	1,080,044	497,104	0.4603	0.460	0.450	0.460	0.450	0.475	1,080,044	0.4603	0.00%
2023-02-27	0	0.460	0.455	0.460	0.455	0.470	261,000	120,355	0.4611	0.460	0.455	0.460	0.455	0.470	261,000	0.4611	-1.08%
2023-02-24	0	0.465	0.460	0.465	0.450	0.485	1,923,000	880,280	0.4578	0.465	0.460	0.465	0.450	0.485	1,923,000	0.4578	-2.11%
2023-02-23	0	0.475	0.475	0.485	0.455	0.485	930,000	430,615	0.4630	0.475	0.475	0.485	0.455	0.485	930,000	0.4630	2.15%
2023-02-22	0	0.465	0.460	0.465	0.450	0.470	2,964,000	1,346,140	0.4542	0.465	0.460	0.465	0.450	0.470	2,964,000	0.4542	0.00%
2023-02-21	0	0.465	0.465	0.470	0.465	0.485	961,000	454,405	0.4728	0.465	0.465	0.470	0.465	0.485	961,000	0.4728	-3.12%
2023-02-20	0	0.480	0.470	0.480	0.460	0.490	1,856,000	877,640	0.4729	0.480	0.470	0.480	0.460	0.490	1,856,000	0.4729	2.13%
2023-02-17	0	0.470	0.470	0.475	0.470	0.510	7,604,000	3,701,625	0.4868	0.470	0.470	0.475	0.470	0.510	7,604,000	0.4868	-7.84%
2023-02-16	0	0.510	0.500	0.510	0.500	0.530	3,619,000	1,836,020	0.5073	0.510	0.500	0.510	0.500	0.530	3,619,000	0.5073	-1.92%
2023-02-15	0	0.520	0.510	0.520	0.500	0.530	2,042,000	1,044,550	0.5115	0.520	0.510	0.520	0.500	0.530	2,042,000	0.5115	0.00%
2023-02-14	0	0.520	0.510	0.520	0.510	0.530	487,000	252,260	0.5180	0.520	0.510	0.520	0.510	0.530	487,000	0.5180	0.00%
2023-02-13	0	0.520	0.510	0.520	0.510	0.530	2,072,000	1,063,580	0.5133	0.520	0.510	0.520	0.510	0.530	2,072,000	0.5133	-1.89%
2023-02-10	0	0.530	0.510	0.530	0.510	0.540	1,681,000	883,870	0.5258	0.530	0.510	0.530	0.510	0.540	1,681,000	0.5258	1.92%
2023-02-09	0	0.520	0.520	0.530	0.520	0.540	1,546,000	817,280	0.5286	0.520	0.520	0.530	0.520	0.540	1,546,000	0.5286	-1.89%
2023-02-08	0	0.530	0.520	0.530	0.510	0.550	3,160,000	1,671,110	0.5288	0.530	0.520	0.530	0.510	0.550	3,160,000	0.5288	0.00%
2023-02-07	0	0.530	0.520	0.530	0.510	0.560	11,443,000	6,070,620	0.5305	0.530	0.520	0.530	0.510	0.560	11,443,000	0.5305	-5.36%
2023-02-06	0	0.560	0.550	0.560	0.540	0.570	1,737,000	959,423	0.5523	0.560	0.550	0.560	0.540	0.570	1,737,000	0.5523	-1.75%
2023-02-03	0	0.570	0.560	0.570	0.550	0.600	3,653,000	2,040,190	0.5585	0.570	0.560	0.570	0.550	0.600	3,653,000	0.5585	-1.72%
2023-02-02	0	0.580	0.570	0.580	0.550	0.600	5,213,000	2,941,100	0.5642	0.580	0.570	0.580	0.550	0.600	5,213,000	0.5642	0.00%
2023-02-01	0	0.580	0.570	0.580	0.560	0.610	6,669,000	3,810,320	0.5713	0.580	0.570	0.580	0.560	0.610	6,669,000	0.5713	-4.92%
2023-01-31	0	0.610	0.600	0.610	0.600	0.640	3,843,000	2,368,100	0.6162	0.610	0.600	0.610	0.600	0.640	3,843,000	0.6162	0.00%
2023-01-30	0	0.610	0.600	0.610	0.570	0.610	4,644,000	2,757,310	0.5937	0.610	0.600	0.610	0.570	0.610	4,644,000	0.5937	7.02%
2023-01-27	0	0.570	0.560	0.570	0.560	0.570	1,069,000	601,210	0.5624	0.570	0.560	0.570	0.560	0.570	1,069,000	0.5624	0.00%
2023-01-26	0	0.570	0.560	0.570	0.550	0.570	3,131,000	1,753,660	0.5601	0.570	0.560	0.570	0.550	0.570	3,131,000	0.5601	0.00%
2023-01-20	0	0.570	0.560	0.570	0.570	0.600	4,205,000	2,439,350	0.5801	0.570	0.560	0.570	0.570	0.600	4,205,000	0.5801	-5.00%
2023-01-19	0	0.600	0.590	0.600	0.590	0.620	2,898,000	1,742,400	0.6012	0.600	0.590	0.600	0.590	0.620	2,898,000	0.6012	-3.23%
2023-01-18	0	0.620	0.610	0.620	0.610	0.650	3,155,000	1,970,430	0.6245	0.620	0.610	0.620	0.610	0.650	3,155,000	0.6245	-3.12%
2023-01-17	0	0.640	0.630	0.640	0.630	0.670	2,289,000	1,474,950	0.6444	0.640	0.630	0.640	0.630	0.670	2,289,000	0.6444	-1.54%
2023-01-16	0	0.650	0.650	0.660	0.640	0.690	4,885,000	3,235,190	0.6623	0.650	0.650	0.660	0.640	0.690	4,885,000	0.6623	0.00%
2023-01-13	0	0.650	0.640	0.650	0.640	0.660	2,170,000	1,406,860	0.6483	0.650	0.640	0.650	0.640	0.660	2,170,000	0.6483	1.56%
2023-01-12	0	0.640	0.630	0.640	0.620	0.660	3,451,000	2,210,600	0.6406	0.640	0.630	0.640	0.620	0.660	3,451,000	0.6406	3.23%
2023-01-11	0	0.620	0.620	0.630	0.610	0.650	3,818,000	2,397,780	0.6280	0.620	0.620	0.630	0.610	0.650	3,818,000	0.6280	-1.59%
2023-01-10	0	0.630	0.610	0.630	0.580	0.650	8,576,000	5,244,340	0.6115	0.630	0.610	0.630	0.580	0.650	8,576,000	0.6115	10.53%
2023-01-09	0	0.570	0.570	0.580	0.550	0.580	2,931,000	1,652,290	0.5637	0.570	0.570	0.580	0.550	0.580	2,931,000	0.5637	3.64%
2023-01-06	0	0.550	0.530	0.550	0.530	0.560	4,572,000	2,492,260	0.5451	0.550	0.530	0.550	0.530	0.560	4,572,000	0.5451	-1.79%
2023-01-05	0	0.560	0.540	0.560	0.510	0.570	13,003,000	7,019,350	0.5398	0.560	0.540	0.560	0.510	0.570	13,003,000	0.5398	-1.75%
2023-01-04	0	0.570	0.550	0.570	0.550	0.590	6,948,000	3,890,280	0.5599	0.570	0.550	0.570	0.550	0.590	6,948,000	0.5599	-1.72%
2023-01-03	0	0.580	0.570	0.580	0.550	0.610	9,775,000	5,578,940	0.5707	0.580	0.570	0.580	0.550	0.610	9,775,000	0.5707	-3.33%
2022-12-30	0	0.600	0.600	0.610	0.560	0.620	10,013,000	5,865,000	0.5857	0.600	0.600	0.610	0.560	0.620	10,013,000	0.5857	0.00%
2022-12-29	0	0.600	0.580	0.600	0.580	0.640	8,564,000	5,179,550	0.6048	0.600	0.580	0.600	0.580	0.640	8,564,000	0.6048	-4.76%
2022-12-28	0	0.630	0.610	0.630	0.610	0.670	12,499,000	7,889,560	0.6312	0.630	0.610	0.630	0.610	0.670	12,499,000	0.6312	0.00%
2022-12-23	0	0.630	0.630	0.640	0.620	0.690	23,625,000	15,215,260	0.6440	0.630	0.630	0.640	0.620	0.690	23,625,000	0.6440	-3.08%
2022-12-22	0	0.650	0.640	0.650	0.500	0.690	48,823,000	30,300,500	0.6206	0.650	0.640	0.650	0.500	0.690	48,823,000	0.6206	20.37%
2022-12-21	0	0.540	0.530	0.540	0.530	0.600	8,375,000	4,636,080	0.5536	0.540	0.530	0.540	0.530	0.600	8,375,000	0.5536	-5.26%
2022-12-20	0	0.570	0.570	0.580	0.485	0.590	34,327,000	17,993,690	0.5242	0.570	0.570	0.580	0.485	0.590	34,327,000	0.5242	-1.72%
2022-12-19	0	0.580	0.560	0.580	0.510	0.610	15,157,000	8,436,430	0.5566	0.580	0.560	0.580	0.510	0.610	15,157,000	0.5566	1.75%
2022-12-16	0	0.570	0.570	0.580	0.570	0.760	48,581,000	30,546,940	0.6288	0.570	0.570	0.580	0.570	0.760	48,581,000	0.6288	-17.39%
2022-12-15	0	0.690	0.690	0.710	0.550	0.820	233,280,000	161,204,760	0.6910	0.690	0.690	0.710	0.550	0.820	233,280,000	0.6910	86.49%
2022-12-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2022-11-09	1	0.370	0.360	0.370	0.200	2.100	262,374,000	76,691,227	0.2923	0.370	0.360	0.370	0.200	2.100	262,374,000	0.2923	-81.68%
2022-11-08	0	2.020	2.020	2.050	2.020	2.370	656,000	1,353,930	2.0639	2.020	2.020	2.050	2.020	2.370	656,000	2.0639	-6.48%
2022-11-07	0	2.160	2.150	2.200	2.140	2.250	197,000	426,840	2.1667	2.160	2.150	2.200	2.140	2.250	197,000	2.1667	-4.85%
2022-11-04	0	2.270	2.270	2.380	2.100	2.280	344,000	750,460	2.1816	2.270	2.270	2.380	2.100	2.280	344,000	2.1816	3.18%
2022-11-03	0	2.200	2.200	2.260	1.980	2.200	327,000	686,340	2.0989	2.200	2.200	2.260	1.980	2.200	327,000	2.0989	3.77%
2022-11-02	0	2.120	2.120	2.140	2.090	2.280	257,000	550,740	2.1430	2.120	2.120	2.140	2.090	2.280	257,000	2.1430	2.42%
2022-11-01	0	2.070	2.050	2.070	2.050	2.160	409,000	857,210	2.0959	2.070	2.050	2.070	2.050	2.160	409,000	2.0959	-3.72%
2022-10-31	0	2.150	2.000	2.150	2.100	2.220	213,000	457,090	2.1460	2.150	2.000	2.150	2.100	2.220	213,000	2.1460	-2.27%
2022-10-28	0	2.200	2.150	2.210	2.100	2.250	287,000	621,380	2.1651	2.200	2.150	2.210	2.100	2.250	287,000	2.1651	1.38%
2022-10-27	0	2.170	2.170	2.180	2.050	2.220	248,000	530,930	2.1408	2.170	2.170	2.180	2.050	2.220	248,000	2.1408	-2.25%
2022-10-26	0	2.220	2.220	2.250	2.160	2.340	284,000	629,930	2.2181	2.220	2.220	2.250	2.160	2.340	284,000	2.2181	-2.20%
2022-10-25	0	2.270	2.240	2.270	2.170	2.370	204,000	459,250	2.2512	2.270	2.240	2.270	2.170	2.370	204,000	2.2512	-2.58%
2022-10-24	0	2.330	2.170	2.330	2.170	2.360	119,000	265,500	2.2311	2.330	2.170	2.330	2.170	2.360	119,000	2.2311	-1.27%
2022-10-21	0	2.360	2.360	2.370	2.270	2.480	399,000	941,690	2.3601	2.360	2.360	2.370	2.270	2.480	399,000	2.3601	-1.67%
2022-10-20	0	2.400	2.390	2.400	2.330	3.000	758,000	1,870,410	2.4676	2.400	2.390	2.400	2.330	3.000	758,000	2.4676	-1.64%
2022-10-19	0	2.440	2.390	2.440	2.350	2.490	262,000	631,460	2.4102	2.440	2.390	2.440	2.350	2.490	262,000	2.4102	1.67%
2022-10-18	0	2.400	2.390	2.400	2.160	2.400	282,000	648,610	2.3000	2.400	2.390	2.400	2.160	2.400	282,000	2.3000	7.62%
2022-10-17	0	2.230	2.220	2.230	2.230	2.400	271,000	628,150	2.3179	2.230	2.220	2.230	2.230	2.400	271,000	2.3179	-8.23%
2022-10-14	0	2.430	2.320	2.450	2.290	2.430	332,000	776,850	2.3399	2.430	2.320	2.450	2.290	2.430	332,000	2.3399	2.10%
2022-10-13	0	2.380	2.340	2.380	2.360	2.470	248,000	594,000	2.3952	2.380	2.340	2.380	2.360	2.470	248,000	2.3952	-1.65%
2022-10-12	0	2.420	2.420	2.430	2.290	2.420	369,000	873,550	2.3673	2.420	2.420	2.430	2.290	2.420	369,000	2.3673	0.41%
2022-10-11	0	2.410	2.410	2.440	2.270	2.500	378,000	893,710	2.3643	2.410	2.410	2.440	2.270	2.500	378,000	2.3643	0.42%
2022-10-10	0	2.400	2.400	2.450	2.400	2.570	158,000	387,810	2.4545	2.400	2.400	2.450	2.400	2.570	158,000	2.4545	-4.00%
2022-10-07	0	2.500	2.480	2.500	2.380	2.630	300,000	743,500	2.4783	2.500	2.480	2.500	2.380	2.630	300,000	2.4783	-3.85%
2022-10-06	0	2.600	2.570	2.600	2.580	2.730	250,000	655,400	2.6216	2.600	2.570	2.600	2.580	2.730	250,000	2.6216	-4.41%
2022-10-05	0	2.720	2.700	2.720	2.670	2.820	302,000	815,280	2.6996	2.720	2.700	2.720	2.670	2.820	302,000	2.6996	-2.86%
2022-10-03	0	2.800	2.800	2.950	2.570	2.800	197,000	518,920	2.6341	2.800	2.800	2.950	2.570	2.800	197,000	2.6341	3.70%
2022-09-30	0	2.700	2.700	2.720	2.600	2.710	220,000	582,930	2.6497	2.700	2.700	2.720	2.600	2.710	220,000	2.6497	2.27%
2022-09-29	0	2.640	2.640	2.650	2.640	2.820	276,000	750,180	2.7180	2.640	2.640	2.650	2.640	2.820	276,000	2.7180	-5.71%
2022-09-28	0	2.800	2.780	2.860	2.670	2.800	328,000	896,480	2.7332	2.800	2.780	2.860	2.670	2.800	328,000	2.7332	1.82%
2022-09-27	0	2.750	2.700	2.750	2.700	2.930	365,000	1,004,030	2.7508	2.750	2.700	2.750	2.700	2.930	365,000	2.7508	-2.83%
2022-09-26	0	2.830	2.790	2.830	2.690	2.900	458,000	1,265,160	2.7624	2.830	2.790	2.830	2.690	2.900	458,000	2.7624	1.43%
2022-09-23	0	2.790	2.720	2.790	2.690	2.800	265,000	722,440	2.7262	2.790	2.720	2.790	2.690	2.800	265,000	2.7262	2.20%
2022-09-22	0	2.730	2.650	2.730	2.400	2.880	469,000	1,231,410	2.6256	2.730	2.650	2.730	2.400	2.880	469,000	2.6256	-2.50%
2022-09-21	0	2.800	2.690	2.800	2.700	2.800	3,045,000	8,372,830	2.7497	2.800	2.690	2.800	2.700	2.800	3,045,000	2.7497	0.00%
2022-09-20	0	2.800	2.750	2.800	2.730	2.800	257,000	709,580	2.7610	2.800	2.750	2.800	2.730	2.800	257,000	2.7610	0.00%
2022-09-19	0	2.800	2.770	2.800	2.690	2.800	307,000	847,570	2.7608	2.800	2.770	2.800	2.690	2.800	307,000	2.7608	0.00%
2022-09-16	0	2.800	2.750	2.800	2.680	2.800	385,000	1,056,530	2.7442	2.800	2.750	2.800	2.680	2.800	385,000	2.7442	0.00%
2022-09-15	0	2.800	2.730	2.800	2.700	2.830	185,000	516,250	2.7905	2.800	2.730	2.800	2.700	2.830	185,000	2.7905	-1.41%
2022-09-14	0	2.840	2.710	2.840	2.640	2.840	66,000	180,310	2.7320	2.840	2.710	2.840	2.640	2.840	66,000	2.7320	1.43%
2022-09-13	0	2.800	2.600	2.800	2.200	2.850	1,653,000	4,227,410	2.5574	2.800	2.600	2.800	2.200	2.850	1,653,000	2.5574	16.18%
2022-09-09	0	2.410	2.290	2.500	2.260	2.630	808,000	1,940,590	2.4017	2.410	2.290	2.500	2.260	2.630	808,000	2.4017	-1.23%
2022-09-08	0	2.440	2.350	2.450	2.400	2.770	547,000	1,389,820	2.5408	2.440	2.350	2.450	2.400	2.770	547,000	2.5408	2.52%
2022-09-07	0	2.380	2.340	2.390	2.350	2.620	264,000	643,510	2.4375	2.380	2.340	2.390	2.350	2.620	264,000	2.4375	-4.80%
2022-09-06	0	2.500	2.500	2.580	2.450	2.720	135,000	338,700	2.5089	2.500	2.500	2.580	2.450	2.720	135,000	2.5089	-6.72%
2022-09-05	0	2.680	2.620	2.680	2.620	2.720	63,000	168,430	2.6735	2.680	2.620	2.680	2.620	2.720	63,000	2.6735	-0.37%
2022-09-02	0	2.690	2.660	2.690	2.620	2.820	127,000	342,080	2.6935	2.690	2.660	2.690	2.620	2.820	127,000	2.6935	-3.58%
2022-09-01	0	2.790	2.700	2.790	2.720	2.840	90,000	252,400	2.8044	2.790	2.700	2.790	2.720	2.840	90,000	2.8044	-0.36%
2022-08-31	0	2.800	2.800	2.810	2.750	2.890	284,000	796,890	2.8060	2.800	2.800	2.810	2.750	2.890	284,000	2.8060	-2.78%
2022-08-30	0	2.880	2.870	2.880	2.800	2.950	121,000	347,900	2.8752	2.880	2.870	2.880	2.800	2.950	121,000	2.8752	-1.71%
2022-08-29	0	2.930	2.880	2.930	2.900	3.050	104,000	308,080	2.9623	2.930	2.880	2.930	2.900	3.050	104,000	2.9623	-2.33%
2022-08-26	0	3.000	2.870	3.000	2.850	3.000	137,000	401,510	2.9307	3.000	2.870	3.000	2.850	3.000	137,000	2.9307	-0.33%
2022-08-25	0	3.010	2.870	3.010	2.810	3.070	178,000	525,760	2.9537	3.010	2.870	3.010	2.810	3.070	178,000	2.9537	0.33%
2022-08-24	0	3.000	2.990	3.060	2.910	3.250	198,000	588,760	2.9735	3.000	2.990	3.060	2.910	3.250	198,000	2.9735	-1.64%
2022-08-23	0	3.050	2.940	3.060	2.960	3.150	120,000	367,070	3.0589	3.050	2.940	3.060	2.960	3.150	120,000	3.0589	-2.56%
2022-08-22	0	3.130	3.030	3.130	2.990	3.260	432,000	1,373,740	3.1800	3.130	3.030	3.130	2.990	3.260	432,000	3.1800	-1.88%
2022-08-19	0	3.190	2.840	3.190	2.660	3.190	431,000	1,236,320	2.8685	3.190	2.840	3.190	2.660	3.190	431,000	2.8685	14.34%
2022-08-18	0	2.790	2.700	2.790	2.710	2.860	152,000	418,900	2.7559	2.790	2.700	2.790	2.710	2.860	152,000	2.7559	0.36%
2022-08-17	0	2.780	2.780	2.800	2.720	2.870	69,000	192,500	2.7899	2.780	2.780	2.800	2.720	2.870	69,000	2.7899	1.09%
2022-08-16	0	2.750	2.730	2.750	2.650	2.810	231,000	627,820	2.7178	2.750	2.730	2.750	2.650	2.810	231,000	2.7178	2.23%
2022-08-15	0	2.690	2.680	2.730	2.690	2.730	23,000	62,130	2.7013	2.690	2.680	2.730	2.690	2.730	23,000	2.7013	-2.18%
2022-08-12	0	2.750	2.710	2.750	2.650	2.880	158,000	436,990	2.7658	2.750	2.710	2.750	2.650	2.880	158,000	2.7658	-2.83%
2022-08-11	0	2.830	2.830	2.860	2.830	3.180	242,000	718,050	2.9671	2.830	2.830	2.860	2.830	3.180	242,000	2.9671	-5.98%
2022-08-10	0	3.010	2.950	3.020	2.950	3.320	500,000	1,539,100	3.0782	3.010	2.950	3.020	2.950	3.320	500,000	3.0782	-7.10%
2022-08-09	0	3.240	3.240	3.260	3.130	3.350	346,000	1,114,570	3.2213	3.240	3.240	3.260	3.130	3.350	346,000	3.2213	5.19%
2022-08-08	0	3.080	3.050	3.130	3.070	3.340	203,000	637,290	3.1394	3.080	3.050	3.130	3.070	3.340	203,000	3.1394	-4.35%
2022-08-05	0	3.220	3.220	3.240	3.100	3.290	314,000	1,005,960	3.2037	3.220	3.220	3.240	3.100	3.290	314,000	3.2037	-1.53%
2022-08-04	0	3.270	3.160	3.270	3.000	3.290	443,000	1,394,990	3.1490	3.270	3.160	3.270	3.000	3.290	443,000	3.1490	2.83%
2022-08-03	0	3.180	2.980	3.180	2.800	3.180	823,000	2,449,190	2.9759	3.180	2.980	3.180	2.800	3.180	823,000	2.9759	11.19%
2022-08-02	0	2.860	2.860	2.900	2.780	3.100	4,028,000	13,248,010	3.2890	2.860	2.860	2.900	2.780	3.100	4,028,000	3.2890	-9.49%
2022-08-01	0	3.160	2.900	3.160	2.900	3.170	126,000	390,760	3.1013	3.160	2.900	3.160	2.900	3.170	126,000	3.1013	6.04%
2022-07-29	0	2.980	2.860	3.090	2.920	3.090	62,000	184,920	2.9826	2.980	2.860	3.090	2.920	3.090	62,000	2.9826	-1.00%
2022-07-28	0	3.010	2.940	3.010	2.770	3.180	2,896,000	8,709,950	3.0076	3.010	2.940	3.010	2.770	3.180	2,896,000	3.0076	2.38%
2022-07-27	0	2.940	2.760	2.940	2.760	2.940	41,000	116,980	2.8532	2.940	2.760	2.940	2.760	2.940	41,000	2.8532	3.16%
2022-07-26	0	2.850	2.850	2.930	2.850	3.180	527,000	1,540,830	2.9238	2.850	2.850	2.930	2.850	3.180	527,000	2.9238	-5.00%
2022-07-25	0	3.000	3.000	3.020	3.000	3.300	488,000	1,511,230	3.0968	3.000	3.000	3.020	3.000	3.300	488,000	3.0968	-10.71%
2022-07-22	0	3.360	3.320	3.360	3.100	3.370	579,000	1,871,440	3.2322	3.360	3.320	3.360	3.100	3.370	579,000	3.2322	1.82%
2022-07-21	0	3.300	3.290	3.300	3.200	3.340	359,000	1,182,780	3.2947	3.300	3.290	3.300	3.200	3.340	359,000	3.2947	4.10%
2022-07-20	0	3.170	3.110	3.170	3.100	3.230	409,000	1,286,630	3.1458	3.170	3.110	3.170	3.100	3.230	409,000	3.1458	-0.94%
2022-07-19	0	3.200	3.170	3.200	3.170	3.460	415,000	1,357,710	3.2716	3.200	3.170	3.200	3.170	3.460	415,000	3.2716	-7.25%
2022-07-18	0	3.450	3.440	3.460	3.090	3.500	677,000	2,253,930	3.3293	3.450	3.440	3.460	3.090	3.500	677,000	3.3293	7.81%
2022-07-15	0	3.200	3.140	3.200	3.140	3.300	600,000	1,939,390	3.2323	3.200	3.140	3.200	3.140	3.300	600,000	3.2323	-0.62%
2022-07-14	0	3.220	3.140	3.220	2.800	3.250	570,000	1,724,800	3.0260	3.220	3.140	3.220	2.800	3.250	570,000	3.0260	9.15%
2022-07-13	0	2.950	2.950	3.000	2.610	2.950	705,000	1,923,110	2.7278	2.950	2.950	3.000	2.610	2.950	705,000	2.7278	8.06%
2022-07-12	0	2.730	2.720	2.750	2.730	2.900	301,000	840,130	2.7911	2.730	2.720	2.750	2.730	2.900	301,000	2.7911	-5.86%
2022-07-11	0	2.900	2.870	2.900	2.870	2.960	286,000	830,970	2.9055	2.900	2.870	2.900	2.870	2.960	286,000	2.9055	-2.68%
2022-07-08	0	2.980	2.970	2.980	2.900	3.090	792,000	2,353,890	2.9721	2.980	2.970	2.980	2.900	3.090	792,000	2.9721	-3.87%
2022-07-07	0	3.100	2.950	3.100	2.810	3.100	542,000	1,585,120	2.9246	3.100	2.950	3.100	2.810	3.100	542,000	2.9246	5.80%
2022-07-06	0	2.930	2.910	2.930	2.870	3.000	414,000	1,212,970	2.9299	2.930	2.910	2.930	2.870	3.000	414,000	2.9299	-2.33%
2022-07-05	0	3.000	3.000	3.010	2.860	3.080	356,000	1,033,430	2.9029	3.000	3.000	3.010	2.860	3.080	356,000	2.9029	1.01%
2022-07-04	0	2.970	2.950	2.970	2.810	2.970	331,000	947,090	2.8613	2.970	2.950	2.970	2.810	2.970	331,000	2.8613	-1.98%
2022-06-30	0	3.030	2.970	3.030	2.810	3.080	291,000	837,660	2.8786	3.030	2.970	3.030	2.810	3.080	291,000	2.8786	5.21%
2022-06-29	0	2.880	2.890	2.900	2.860	3.090	256,000	739,450	2.8885	2.880	2.890	2.900	2.860	3.090	256,000	2.8885	-2.70%
2022-06-28	0	2.960	2.920	2.960	2.930	3.090	310,000	922,870	2.9770	2.960	2.920	2.960	2.930	3.090	310,000	2.9770	-0.67%
2022-06-27	0	2.980	2.950	2.980	2.940	3.040	451,000	1,344,590	2.9814	2.980	2.950	2.980	2.940	3.040	451,000	2.9814	-0.67%
2022-06-24	0	3.000	2.940	3.000	2.880	3.140	470,000	1,402,110	2.9832	3.000	2.940	3.000	2.880	3.140	470,000	2.9832	0.00%
2022-06-23	0	3.000	3.000	3.030	2.940	3.100	682,000	2,042,380	2.9947	3.000	3.000	3.030	2.940	3.100	682,000	2.9947	-1.32%
2022-06-22	0	3.040	3.030	3.060	2.970	3.260	517,000	1,627,790	3.1485	3.040	3.030	3.060	2.970	3.260	517,000	3.1485	-5.59%
2022-06-21	0	3.220	3.130	3.220	3.140	3.330	451,000	1,468,550	3.2562	3.220	3.130	3.220	3.140	3.330	451,000	3.2562	-1.53%
2022-06-20	0	3.270	3.250	3.320	3.230	3.400	401,000	1,321,330	3.2951	3.270	3.250	3.320	3.230	3.400	401,000	3.2951	-3.54%
2022-06-17	0	3.390	3.280	3.390	3.290	3.440	498,000	1,673,010	3.3595	3.390	3.280	3.390	3.290	3.440	498,000	3.3595	2.73%
2022-06-16	0	3.300	3.230	3.310	3.170	3.330	422,000	1,369,050	3.2442	3.300	3.230	3.310	3.170	3.330	422,000	3.2442	1.85%
2022-06-15	0	3.240	3.180	3.260	3.130	3.390	411,000	1,349,590	3.2837	3.240	3.180	3.260	3.130	3.390	411,000	3.2837	0.62%
2022-06-14	0	3.220	3.190	3.240	3.200	3.320	347,000	1,129,920	3.2563	3.220	3.190	3.240	3.200	3.320	347,000	3.2563	-0.92%
2022-06-13	0	3.250	3.240	3.250	3.230	3.480	413,000	1,358,120	3.2884	3.250	3.240	3.250	3.230	3.480	413,000	3.2884	-0.91%
2022-06-10	0	3.280	3.250	3.280	3.260	3.390	398,000	1,315,460	3.3052	3.280	3.250	3.280	3.260	3.390	398,000	3.3052	-1.50%
2022-06-09	0	3.330	3.300	3.330	3.280	3.390	495,000	1,655,980	3.3454	3.330	3.300	3.330	3.280	3.390	495,000	3.3454	-2.06%
2022-06-08	0	3.400	3.380	3.400	3.310	3.490	454,000	1,550,230	3.4146	3.400	3.380	3.400	3.310	3.490	454,000	3.4146	0.29%
2022-06-07	0	3.390	3.390	3.400	3.390	3.620	495,000	1,709,350	3.4532	3.390	3.390	3.400	3.390	3.620	495,000	3.4532	-6.61%
2022-06-06	0	3.630	3.570	3.630	3.540	3.660	519,000	1,855,060	3.5743	3.630	3.570	3.630	3.540	3.660	519,000	3.5743	2.25%
2022-06-02	0	3.550	3.510	3.550	3.300	3.600	489,000	1,732,300	3.5425	3.550	3.510	3.550	3.300	3.600	489,000	3.5425	1.43%
2022-06-01	0	3.500	3.430	3.500	3.350	3.580	574,000	1,961,120	3.4166	3.500	3.430	3.500	3.350	3.580	574,000	3.4166	4.48%
2022-05-31	0	3.350	3.330	3.360	3.290	3.390	548,000	1,833,700	3.3462	3.350	3.330	3.360	3.290	3.390	548,000	3.3462	1.82%
2022-05-30	0	3.290	3.260	3.300	3.280	3.500	517,000	1,734,300	3.3545	3.290	3.260	3.300	3.280	3.500	517,000	3.3545	-2.37%
2022-05-27	0	3.370	3.330	3.370	3.270	3.380	649,000	2,159,870	3.3280	3.370	3.330	3.370	3.270	3.380	649,000	3.3280	1.51%
2022-05-26	0	3.320	3.320	3.330	3.200	3.350	528,000	1,723,620	3.2644	3.320	3.320	3.330	3.200	3.350	528,000	3.2644	1.84%
2022-05-25	0	3.260	3.260	3.270	3.210	3.340	241,000	789,260	3.2749	3.260	3.260	3.270	3.210	3.340	241,000	3.2749	-2.69%
2022-05-24	0	3.350	3.170	3.350	2.840	3.350	517,000	1,601,440	3.0976	3.350	3.170	3.350	2.840	3.350	517,000	3.0976	20.07%
2022-05-23	0	2.790	2.630	2.790	2.500	2.810	387,000	1,056,930	2.7311	2.790	2.630	2.790	2.500	2.810	387,000	2.7311	2.57%
2022-05-20	0	2.720	2.640	2.730	2.620	2.880	260,000	700,920	2.6958	2.720	2.640	2.730	2.620	2.880	260,000	2.6958	-2.86%
2022-05-19	0	2.800	2.720	2.800	2.700	2.860	498,000	1,375,130	2.7613	2.800	2.720	2.800	2.700	2.860	498,000	2.7613	2.94%
2022-05-18	0	2.720	2.700	2.770	2.700	2.760	308,000	840,590	2.7292	2.720	2.700	2.770	2.700	2.760	308,000	2.7292	-0.73%
2022-05-17	0	2.740	2.720	2.770	2.700	2.770	255,000	697,620	2.7358	2.740	2.720	2.770	2.700	2.770	255,000	2.7358	0.00%
2022-05-16	0	2.740	2.670	2.750	2.650	2.790	267,000	736,470	2.7583	2.740	2.670	2.750	2.650	2.790	267,000	2.7583	-0.72%
2022-05-13	0	2.760	2.700	2.790	2.710	2.790	283,000	779,970	2.7561	2.760	2.700	2.790	2.710	2.790	283,000	2.7561	2.22%
2022-05-12	0	2.700	2.690	2.730	2.700	2.820	261,000	725,260	2.7788	2.700	2.690	2.730	2.700	2.820	261,000	2.7788	-3.23%
2022-05-11	0	2.790	2.750	2.800	2.730	2.830	243,000	678,420	2.7919	2.790	2.750	2.800	2.730	2.830	243,000	2.7919	-1.41%
2022-05-10	0	2.830	2.720	2.830	2.720	2.830	280,000	779,350	2.7834	2.830	2.720	2.830	2.720	2.830	280,000	2.7834	1.07%
2022-05-06	0	2.800	2.720	2.810	2.720	2.810	305,000	849,810	2.7863	2.800	2.720	2.810	2.720	2.810	305,000	2.7863	0.00%
2022-05-05	0	2.800	2.790	2.820	2.790	2.910	366,000	1,037,080	2.8336	2.800	2.790	2.820	2.790	2.910	366,000	2.8336	-1.06%
2022-05-04	0	2.830	2.760	2.840	2.780	2.890	357,000	1,014,760	2.8425	2.830	2.760	2.840	2.780	2.890	357,000	2.8425	-2.41%
2022-05-03	0	2.900	2.900	-	2.610	2.900	321,000	874,660	2.7248	2.900	2.900	-	2.610	2.900	321,000	2.7248	7.41%
2022-04-29	0	2.700	2.570	2.700	2.680	2.730	279,000	752,230	2.6962	2.700	2.570	2.700	2.680	2.730	279,000	2.6962	0.75%
2022-04-28	0	2.680	2.630	2.680	2.650	2.710	287,000	770,250	2.6838	2.680	2.630	2.680	2.650	2.710	287,000	2.6838	0.00%
2022-04-27	0	2.680	2.650	2.680	2.650	2.710	291,000	782,960	2.6906	2.680	2.650	2.680	2.650	2.710	291,000	2.6906	2.29%
2022-04-26	0	2.620	2.610	2.620	2.600	2.810	90,000	246,690	2.7410	2.620	2.610	2.620	2.600	2.810	90,000	2.7410	-2.96%
2022-04-25	0	2.700	2.560	2.700	2.500	2.700	119,000	313,390	2.6335	2.700	2.560	2.700	2.500	2.700	119,000	2.6335	9.76%
2022-04-22	0	2.460	2.270	2.460	2.420	2.580	210,000	516,490	2.4595	2.460	2.270	2.460	2.420	2.580	210,000	2.4595	-1.60%
2022-04-21	0	2.500	2.310	2.500	2.480	2.720	142,000	369,720	2.6037	2.500	2.310	2.500	2.480	2.720	142,000	2.6037	-4.94%
2022-04-20	0	2.630	2.540	2.630	2.530	2.700	202,000	534,630	2.6467	2.630	2.540	2.630	2.530	2.700	202,000	2.6467	-0.75%
2022-04-19	0	2.650	2.500	2.650	2.500	2.650	65,000	170,400	2.6215	2.650	2.500	2.650	2.500	2.650	65,000	2.6215	0.00%
2022-04-14	0	2.650	2.600	2.660	2.650	2.760	149,000	398,220	2.6726	2.650	2.600	2.660	2.650	2.760	149,000	2.6726	0.00%
2022-04-13	0	2.650	2.500	2.650	2.630	2.940	153,000	417,340	2.7277	2.650	2.500	2.650	2.630	2.940	153,000	2.7277	-6.69%
2022-04-12	0	2.840	2.700	2.870	2.840	2.840	2,000	5,680	2.8400	2.840	2.700	2.870	2.840	2.840	2,000	2.8400	3.27%
2022-04-11	0	2.750	2.500	2.750	2.690	2.750	44,000	118,720	2.6982	2.750	2.500	2.750	2.690	2.750	44,000	2.6982	0.00%
2022-04-08	0	2.750	2.660	2.750	2.630	2.820	46,000	124,680	2.7104	2.750	2.660	2.750	2.630	2.820	46,000	2.7104	4.56%
2022-04-07	0	2.630	2.550	2.630	2.630	2.780	45,000	120,820	2.6849	2.630	2.550	2.630	2.630	2.780	45,000	2.6849	-6.07%
2022-04-06	0	2.800	2.780	2.800	2.800	2.970	82,000	233,070	2.8423	2.800	2.780	2.800	2.800	2.970	82,000	2.8423	-3.45%
2022-04-04	0	2.900	2.840	2.900	2.830	2.910	189,000	548,220	2.9006	2.900	2.840	2.900	2.830	2.910	189,000	2.9006	0.35%
2022-04-01	0	2.890	2.870	2.900	2.890	2.920	221,000	643,460	2.9116	2.890	2.870	2.900	2.890	2.920	221,000	2.9116	-1.37%
2022-03-31	0	2.930	2.900	2.940	2.900	2.970	327,000	960,350	2.9369	2.930	2.900	2.940	2.900	2.970	327,000	2.9369	1.03%
2022-03-30	0	2.900	2.900	2.950	2.900	3.070	393,000	1,166,620	2.9685	2.900	2.900	2.950	2.900	3.070	393,000	2.9685	-3.33%
2022-03-29	0	3.000	3.000	3.070	2.870	3.000	303,000	883,610	2.9162	3.000	3.000	3.070	2.870	3.000	303,000	2.9162	2.04%
2022-03-28	0	2.940	2.890	2.940	2.900	2.960	279,000	815,840	2.9242	2.940	2.890	2.940	2.900	2.960	279,000	2.9242	4.26%
2022-03-25	0	2.820	2.820	2.920	2.820	2.940	4,000	11,530	2.8825	2.820	2.820	2.920	2.820	2.940	4,000	2.8825	-4.41%
2022-03-24	0	2.950	2.820	2.950	2.860	2.950	34,000	97,720	2.8741	2.950	2.820	2.950	2.860	2.950	34,000	2.8741	2.79%
2022-03-23	0	2.870	2.810	2.870	2.820	2.950	81,000	233,200	2.8790	2.870	2.810	2.870	2.820	2.950	81,000	2.8790	1.06%
2022-03-22	0	2.840	2.840	2.850	2.800	2.880	66,000	186,630	2.8277	2.840	2.840	2.850	2.800	2.880	66,000	2.8277	-2.07%
2022-03-21	0	2.900	2.870	2.900	2.820	2.990	95,000	275,110	2.8959	2.900	2.870	2.900	2.820	2.990	95,000	2.8959	-2.03%
2022-03-18	0	2.960	2.840	2.960	2.910	3.020	313,000	923,440	2.9503	2.960	2.840	2.960	2.910	3.020	313,000	2.9503	2.07%
2022-03-17	0	2.900	2.710	3.000	2.900	3.090	132,000	405,050	3.0686	2.900	2.710	3.000	2.900	3.090	132,000	3.0686	-6.45%
2022-03-16	0	3.100	2.990	3.100	3.000	3.100	271,000	823,700	3.0395	3.100	2.990	3.100	3.000	3.100	271,000	3.0395	1.64%
2022-03-15	0	3.050	3.000	3.050	2.930	3.050	104,000	315,030	3.0291	3.050	3.000	3.050	2.930	3.050	104,000	3.0291	0.00%
2022-03-14	0	3.050	2.800	3.050	2.990	3.080	245,000	748,120	3.0536	3.050	2.800	3.050	2.990	3.080	245,000	3.0536	1.33%
2022-03-11	0	3.010	2.810	3.010	2.650	3.020	139,000	385,620	2.7742	3.010	2.810	3.010	2.650	3.020	139,000	2.7742	7.12%
2022-03-10	0	2.810	2.800	2.880	2.800	3.090	215,000	639,490	2.9744	2.810	2.800	2.880	2.800	3.090	215,000	2.9744	-5.39%
2022-03-09	0	2.970	2.800	2.970	2.970	3.140	234,000	726,810	3.1060	2.970	2.800	2.970	2.970	3.140	234,000	3.1060	-4.81%
2022-03-08	0	3.120	3.070	3.120	3.050	3.140	295,000	916,920	3.1082	3.120	3.070	3.120	3.050	3.140	295,000	3.1082	3.31%
2022-03-07	0	3.020	2.970	3.020	3.000	3.090	237,000	722,880	3.0501	3.020	2.970	3.020	3.000	3.090	237,000	3.0501	-2.58%
2022-03-04	0	3.100	3.060	3.100	2.940	3.100	352,000	1,059,600	3.0102	3.100	3.060	3.100	2.940	3.100	352,000	3.0102	1.64%
2022-03-03	0	3.050	3.050	3.100	2.900	3.050	109,000	329,280	3.0209	3.050	3.050	3.100	2.900	3.050	109,000	3.0209	2.01%
2022-03-02	0	2.990	2.910	2.980	2.920	3.020	100,000	299,040	2.9904	2.990	2.910	2.980	2.920	3.020	100,000	2.9904	-0.33%
2022-03-01	0	3.000	3.000	3.010	2.930	3.050	107,000	318,460	2.9763	3.000	3.000	3.010	2.930	3.050	107,000	2.9763	0.00%
2022-02-28	0	3.000	2.970	3.000	2.870	3.140	170,000	504,140	2.9655	3.000	2.970	3.000	2.870	3.140	170,000	2.9655	4.17%
2022-02-25	0	2.880	2.880	3.000	2.860	2.910	48,000	137,850	2.8719	2.880	2.880	3.000	2.860	2.910	48,000	2.8719	-1.03%
2022-02-24	0	2.910	2.800	2.910	2.850	2.930	60,000	174,000	2.9000	2.910	2.800	2.910	2.850	2.930	60,000	2.9000	-2.35%
2022-02-23	0	2.980	2.950	2.980	2.980	3.030	43,000	129,520	3.0121	2.980	2.950	2.980	2.980	3.030	43,000	3.0121	0.00%
2022-02-22	0	2.980	2.980	3.040	2.980	3.050	206,000	623,530	3.0268	2.980	2.980	3.040	2.980	3.050	206,000	3.0268	-1.65%
2022-02-21	0	3.030	3.030	3.070	3.030	3.190	370,000	1,135,180	3.0681	3.030	3.030	3.070	3.030	3.190	370,000	3.0681	-2.26%
2022-02-18	0	3.100	3.070	3.100	3.040	3.100	284,000	874,210	3.0782	3.100	3.070	3.100	3.040	3.100	284,000	3.0782	0.65%
2022-02-17	0	3.080	3.060	3.140	3.060	3.150	458,000	1,413,160	3.0855	3.080	3.060	3.140	3.060	3.150	458,000	3.0855	-2.84%
2022-02-16	0	3.170	3.140	3.170	3.070	3.290	509,000	1,598,590	3.1406	3.170	3.140	3.170	3.070	3.290	509,000	3.1406	-3.65%
2022-02-15	0	3.290	3.280	3.290	3.030	3.300	478,000	1,480,090	3.0964	3.290	3.280	3.290	3.030	3.300	478,000	3.0964	6.13%
2022-02-14	0	3.100	3.100	3.130	2.830	3.100	235,000	696,620	2.9643	3.100	3.100	3.130	2.830	3.100	235,000	2.9643	4.73%
2022-02-11	0	2.960	2.960	3.050	2.960	3.130	432,000	1,316,450	3.0473	2.960	2.960	3.050	2.960	3.130	432,000	3.0473	-5.43%
2022-02-10	0	3.130	3.130	3.150	3.000	3.130	410,000	1,246,030	3.0391	3.130	3.130	3.150	3.000	3.130	410,000	3.0391	3.30%
2022-02-09	0	3.030	3.030	3.080	3.030	3.170	455,000	1,399,240	3.0753	3.030	3.030	3.080	3.030	3.170	455,000	3.0753	-3.50%
2022-02-08	0	3.140	3.100	3.140	3.010	3.140	450,000	1,367,140	3.0381	3.140	3.100	3.140	3.010	3.140	450,000	3.0381	-0.32%
2022-02-07	0	3.150	3.110	3.150	3.070	3.150	453,000	1,413,080	3.1194	3.150	3.110	3.150	3.070	3.150	453,000	3.1194	0.00%
2022-02-04	0	3.150	3.100	3.200	3.150	3.230	338,000	1,081,420	3.1995	3.150	3.100	3.200	3.150	3.230	338,000	3.1995	-1.87%
2022-01-31	0	3.210	3.200	3.210	3.100	3.280	8,631,000	29,143,750	3.3766	3.210	3.200	3.210	3.100	3.280	8,631,000	3.3766	0.31%
2022-01-28	0	3.200	3.180	3.200	3.060	3.200	279,000	865,460	3.1020	3.200	3.180	3.200	3.060	3.200	279,000	3.1020	3.23%
2022-01-27	0	3.100	3.100	3.210	3.000	3.100	211,000	636,820	3.0181	3.100	3.100	3.210	3.000	3.100	211,000	3.0181	1.64%
2022-01-26	0	3.050	3.030	3.050	2.990	3.090	113,000	340,630	3.0144	3.050	3.030	3.050	2.990	3.090	113,000	3.0144	0.00%
2022-01-25	0	3.050	3.040	3.050	2.950	3.100	141,000	427,820	3.0342	3.050	3.040	3.050	2.950	3.100	141,000	3.0342	0.33%
2022-01-24	0	3.040	3.040	3.070	2.900	3.050	83,000	249,610	3.0073	3.040	3.040	3.070	2.900	3.050	83,000	3.0073	-0.33%
2022-01-21	0	3.050	3.030	3.050	2.900	3.070	220,000	665,860	3.0266	3.050	3.030	3.050	2.900	3.070	220,000	3.0266	-0.65%
2022-01-20	0	3.070	3.050	3.070	2.740	3.100	565,000	1,628,080	2.8816	3.070	3.050	3.070	2.740	3.100	565,000	2.8816	3.02%
2022-01-19	0	2.980	2.980	3.010	2.980	3.300	589,000	1,796,770	3.0505	2.980	2.980	3.010	2.980	3.300	589,000	3.0505	-5.70%
2022-01-18	0	3.160	3.100	3.160	3.160	3.200	62,000	196,720	3.1729	3.160	3.100	3.160	3.160	3.200	62,000	3.1729	-0.94%
2022-01-17	0	3.190	3.140	3.190	3.140	3.230	317,000	1,008,840	3.1825	3.190	3.140	3.190	3.140	3.230	317,000	3.1825	0.63%
2022-01-14	0	3.170	3.160	3.170	3.150	3.210	56,000	178,270	3.1834	3.170	3.160	3.170	3.150	3.210	56,000	3.1834	0.63%
2022-01-13	0	3.150	3.150	3.180	3.140	3.220	133,000	422,720	3.1783	3.150	3.150	3.180	3.140	3.220	133,000	3.1783	-2.78%
2022-01-12	0	3.240	3.180	3.240	3.190	3.340	459,000	1,490,360	3.2470	3.240	3.180	3.240	3.190	3.340	459,000	3.2470	-3.28%
2022-01-11	0	3.350	3.300	3.350	3.190	3.360	356,000	1,159,920	3.2582	3.350	3.300	3.350	3.190	3.360	356,000	3.2582	4.04%
2022-01-10	0	3.220	3.210	3.220	3.040	3.260	593,000	1,852,150	3.1234	3.220	3.210	3.220	3.040	3.260	593,000	3.1234	3.87%
2022-01-07	0	3.100	3.100	3.270	3.100	3.370	580,000	1,881,140	3.2433	3.100	3.100	3.270	3.100	3.370	580,000	3.2433	-8.28%
2022-01-06	0	3.380	3.370	3.380	3.110	3.380	463,000	1,511,680	3.2650	3.380	3.370	3.380	3.110	3.380	463,000	3.2650	0.00%
2022-01-05	0	3.380	3.370	3.380	3.380	3.600	2,345,000	8,010,320	3.4159	3.380	3.370	3.380	3.380	3.600	2,345,000	3.4159	-4.25%
2022-01-04	0	3.530	3.500	3.530	3.460	3.540	648,000	2,274,700	3.5103	3.530	3.500	3.530	3.460	3.540	648,000	3.5103	-1.94%
2022-01-03	0	3.600	3.600	3.750	3.480	3.600	569,000	2,004,400	3.5227	3.600	3.600	3.750	3.480	3.600	569,000	3.5227	0.00%
2021-12-31	0	3.600	3.600	3.610	3.390	3.600	446,000	1,536,400	3.4448	3.600	3.600	3.610	3.390	3.600	446,000	3.4448	5.26%
2021-12-30	0	3.420	3.410	3.420	3.370	3.480	517,000	1,766,650	3.4171	3.420	3.410	3.420	3.370	3.480	517,000	3.4171	1.48%
2021-12-29	0	3.370	3.370	3.400	3.370	3.420	455,000	1,547,840	3.4018	3.370	3.370	3.400	3.370	3.420	455,000	3.4018	-1.75%
2021-12-28	0	3.430	3.410	3.440	3.300	3.450	458,000	1,559,360	3.4047	3.430	3.410	3.440	3.300	3.450	458,000	3.4047	0.29%
2021-12-24	0	3.420	3.420	3.470	3.410	3.480	381,000	1,311,250	3.4416	3.420	3.420	3.470	3.410	3.480	381,000	3.4416	0.00%
2021-12-23	0	3.420	3.420	3.460	3.400	3.520	588,000	2,017,400	3.4310	3.420	3.420	3.460	3.400	3.520	588,000	3.4310	-2.56%
2021-12-22	0	3.510	3.510	-	3.350	3.510	588,000	2,009,440	3.4174	3.510	3.510	-	3.350	3.510	588,000	3.4174	3.85%
2021-12-21	0	3.380	3.380	3.450	3.380	3.510	357,000	1,234,720	3.4586	3.380	3.380	3.450	3.380	3.510	357,000	3.4586	-3.98%
2021-12-20	0	3.520	3.510	3.520	3.350	3.520	414,000	1,406,010	3.3962	3.520	3.510	3.520	3.350	3.520	414,000	3.3962	2.03%
2021-12-17	0	3.450	3.450	3.460	3.370	3.450	796,000	2,832,380	3.5583	3.450	3.450	3.460	3.370	3.450	796,000	3.5583	-0.29%
2021-12-16	0	3.460	3.420	3.460	3.400	3.460	358,000	1,231,920	3.4411	3.460	3.420	3.460	3.400	3.460	358,000	3.4411	-0.29%
2021-12-15	0	3.470	3.410	3.470	3.270	3.510	520,000	1,760,470	3.3855	3.470	3.410	3.470	3.270	3.510	520,000	3.3855	3.89%
2021-12-14	0	3.340	3.300	3.340	3.270	3.360	630,000	2,083,800	3.3076	3.340	3.300	3.340	3.270	3.360	630,000	3.3076	0.00%
2021-12-13	0	3.340	3.340	3.350	3.340	3.420	563,000	1,900,750	3.3761	3.340	3.340	3.350	3.340	3.420	563,000	3.3761	-1.76%
2021-12-10	0	3.400	3.370	3.420	3.350	3.430	431,000	1,459,220	3.3857	3.400	3.370	3.420	3.350	3.430	431,000	3.3857	-0.87%
2021-12-09	0	3.430	3.420	3.430	3.320	3.470	655,000	2,241,120	3.4216	3.430	3.420	3.430	3.320	3.470	655,000	3.4216	1.48%
2021-12-08	0	3.380	3.380	3.390	3.250	3.380	574,000	1,912,880	3.3325	3.380	3.380	3.390	3.250	3.380	574,000	3.3325	0.90%
2021-12-07	0	3.350	3.280	3.350	3.250	3.440	882,000	3,010,020	3.4127	3.350	3.280	3.350	3.250	3.440	882,000	3.4127	1.52%
2021-12-06	0	3.300	3.300	3.310	3.190	3.320	536,000	1,736,440	3.2396	3.300	3.300	3.310	3.190	3.320	536,000	3.2396	-0.90%
2021-12-03	0	3.330	3.320	3.330	3.060	3.340	702,000	2,239,940	3.1908	3.330	3.320	3.330	3.060	3.340	702,000	3.1908	6.05%
2021-12-02	0	3.140	3.140	3.190	3.140	3.220	778,600	2,470,408	3.1729	3.140	3.140	3.190	3.140	3.220	778,600	3.1729	-2.79%
2021-12-01	0	3.230	3.230	3.240	3.150	3.290	788,000	2,519,470	3.1973	3.230	3.230	3.240	3.150	3.290	788,000	3.1973	2.22%
2021-11-30	0	3.160	3.160	3.180	3.160	3.280	1,506,000	4,850,950	3.2211	3.160	3.160	3.180	3.160	3.280	1,506,000	3.2211	-4.53%
2021-11-29	0	3.310	3.250	3.310	3.210	3.310	421,000	1,370,540	3.2554	3.310	3.250	3.310	3.210	3.310	421,000	3.2554	0.61%
2021-11-26	0	3.290	3.260	3.300	3.260	3.350	410,000	1,343,640	3.2772	3.290	3.260	3.300	3.260	3.350	410,000	3.2772	-1.79%
2021-11-25	0	3.350	3.350	3.520	3.190	3.370	726,000	2,364,750	3.2572	3.350	3.350	3.520	3.190	3.370	726,000	3.2572	1.82%
2021-11-24	0	3.290	3.270	3.310	3.280	3.350	416,000	1,370,610	3.2947	3.290	3.270	3.310	3.280	3.350	416,000	3.2947	-1.20%
2021-11-23	0	3.330	3.330	3.340	3.240	3.400	525,000	1,733,320	3.3016	3.330	3.330	3.340	3.240	3.400	525,000	3.3016	1.22%
2021-11-22	0	3.290	3.270	3.290	3.290	3.350	415,000	1,379,910	3.3251	3.290	3.270	3.290	3.290	3.350	415,000	3.3251	0.61%
2021-11-19	0	3.270	3.270	3.310	3.270	3.380	1,519,000	5,064,370	3.3340	3.270	3.270	3.310	3.270	3.380	1,519,000	3.3340	-3.25%
2021-11-18	0	3.380	3.310	3.380	3.230	3.400	1,101,000	3,612,470	3.2811	3.380	3.310	3.380	3.230	3.400	1,101,000	3.2811	0.60%
2021-11-17	0	3.360	3.300	3.360	3.280	3.400	673,000	2,246,960	3.3387	3.360	3.300	3.360	3.280	3.400	673,000	3.3387	0.90%
2021-11-16	0	3.330	3.330	3.390	3.330	3.530	818,000	2,801,900	3.4253	3.330	3.330	3.390	3.330	3.530	818,000	3.4253	-4.86%
2021-11-15	0	3.500	3.500	3.510	3.470	3.500	386,000	1,345,470	3.4857	3.500	3.500	3.510	3.470	3.500	386,000	3.4857	0.57%
2021-11-12	0	3.480	3.470	3.600	3.450	3.600	597,000	2,089,110	3.4993	3.480	3.470	3.600	3.450	3.600	597,000	3.4993	-1.42%
2021-11-11	0	3.530	3.530	3.550	3.430	3.540	3,431,000	11,388,940	3.3194	3.530	3.530	3.550	3.430	3.540	3,431,000	3.3194	0.28%
2021-11-10	0	3.520	3.520	3.530	3.400	3.580	1,080,000	3,744,195	3.4668	3.520	3.520	3.530	3.400	3.580	1,080,000	3.4668	-2.22%
2021-11-09	0	3.600	3.600	3.620	3.400	3.600	611,000	2,135,510	3.4951	3.600	3.600	3.620	3.400	3.600	611,000	3.4951	0.28%
2021-11-08	0	3.590	3.540	3.590	3.410	3.590	471,000	1,631,960	3.4649	3.590	3.540	3.590	3.410	3.590	471,000	3.4649	1.70%
2021-11-05	0	3.530	3.510	3.540	3.510	3.610	414,000	1,463,920	3.5360	3.530	3.510	3.540	3.510	3.610	414,000	3.5360	-1.94%
2021-11-04	0	3.600	3.570	3.600	3.370	3.640	690,000	2,438,760	3.5344	3.600	3.570	3.600	3.370	3.640	690,000	3.5344	4.05%
2021-11-03	0	3.460	3.400	3.460	3.460	3.750	970,000	3,519,130	3.6280	3.460	3.400	3.460	3.460	3.750	970,000	3.6280	-7.98%
2021-11-02	0	3.760	3.760	3.780	3.530	3.780	742,000	2,695,480	3.6327	3.760	3.760	3.780	3.530	3.780	742,000	3.6327	2.17%
2021-11-01	0	3.680	3.680	3.700	3.510	3.700	583,000	2,072,130	3.5543	3.680	3.680	3.700	3.510	3.700	583,000	3.5543	4.55%
2021-10-29	0	3.520	3.510	3.530	3.460	3.560	2,574,000	8,998,980	3.4961	3.520	3.510	3.530	3.460	3.560	2,574,000	3.4961	0.00%
2021-10-28	0	3.520	3.450	3.520	3.450	3.570	367,000	1,290,900	3.5174	3.520	3.450	3.520	3.450	3.570	367,000	3.5174	-0.28%
2021-10-27	0	3.530	3.510	3.530	3.410	3.580	439,000	1,538,150	3.5038	3.530	3.510	3.530	3.410	3.580	439,000	3.5038	0.57%
2021-10-26	0	3.510	3.490	3.520	3.480	3.580	435,000	1,531,650	3.5210	3.510	3.490	3.520	3.480	3.580	435,000	3.5210	-0.57%
2021-10-25	0	3.530	3.500	3.520	3.500	3.620	441,000	1,573,470	3.5680	3.530	3.500	3.520	3.500	3.620	441,000	3.5680	-2.49%
2021-10-22	0	3.620	3.570	3.620	3.550	3.650	434,000	1,559,950	3.5944	3.620	3.570	3.620	3.550	3.650	434,000	3.5944	-0.82%
2021-10-21	0	3.650	3.650	3.670	3.200	3.720	1,711,000	5,999,330	3.5063	3.650	3.650	3.670	3.200	3.720	1,711,000	3.5063	13.35%
2021-10-20	0	3.220	3.200	3.290	3.170	3.340	320,000	1,048,060	3.2752	3.220	3.200	3.290	3.170	3.340	320,000	3.2752	-3.88%
2021-10-19	0	3.350	3.280	3.350	3.300	3.410	75,000	249,960	3.3328	3.350	3.280	3.350	3.300	3.410	75,000	3.3328	-2.62%
2021-10-18	0	3.440	3.370	3.460	3.360	3.440	29,000	98,820	3.4076	3.440	3.370	3.460	3.360	3.440	29,000	3.4076	-1.99%
2021-10-15	0	3.510	3.430	3.510	3.420	3.540	2,551,000	8,803,270	3.4509	3.510	3.430	3.510	3.420	3.540	2,551,000	3.4509	-1.13%
2021-10-12	0	3.550	3.440	3.560	3.480	3.550	419,000	1,472,000	3.5131	3.550	3.440	3.560	3.480	3.550	419,000	3.5131	3.50%
2021-10-11	0	3.430	3.430	3.490	3.430	3.610	547,000	1,928,620	3.5258	3.430	3.430	3.490	3.430	3.610	547,000	3.5258	-4.19%
2021-10-08	0	3.580	3.580	3.710	3.410	3.580	442,000	1,549,960	3.5067	3.580	3.580	3.710	3.410	3.580	442,000	3.5067	2.87%
2021-10-07	0	3.480	3.480	3.530	3.480	3.570	465,000	1,634,190	3.5144	3.480	3.480	3.530	3.480	3.570	465,000	3.5144	-2.79%
2021-10-06	0	3.580	3.580	3.720	3.500	3.580	499,000	1,754,430	3.5159	3.580	3.580	3.720	3.500	3.580	499,000	3.5159	1.70%
2021-10-05	0	3.520	3.520	3.530	3.420	3.520	144,000	499,190	3.4666	3.520	3.520	3.530	3.420	3.520	144,000	3.4666	1.44%
2021-10-04	0	3.470	3.450	3.470	3.470	3.550	402,000	1,413,710	3.5167	3.470	3.450	3.470	3.470	3.550	402,000	3.5167	-3.61%
2021-09-30	0	3.600	3.550	3.600	3.360	3.600	2,127,000	7,198,690	3.3844	3.600	3.550	3.600	3.360	3.600	2,127,000	3.3844	0.00%
2021-09-29	0	3.600	3.600	3.690	3.280	3.600	724,000	2,437,360	3.3665	3.600	3.600	3.690	3.280	3.600	724,000	3.3665	9.42%
2021-09-28	0	3.290	3.290	3.310	3.290	3.420	757,000	2,534,430	3.3480	3.290	3.290	3.310	3.290	3.420	757,000	3.3480	-4.64%
2021-09-27	0	3.450	3.450	3.690	3.260	3.450	566,000	1,879,660	3.3210	3.450	3.450	3.690	3.260	3.450	566,000	3.3210	1.47%
2021-09-24	0	3.400	3.330	3.400	3.220	3.400	3,317,000	11,502,490	3.4677	3.400	3.330	3.400	3.220	3.400	3,317,000	3.4677	3.34%
2021-09-23	0	3.290	3.230	3.290	3.290	3.300	42,000	138,590	3.2998	3.290	3.230	3.290	3.290	3.300	42,000	3.2998	-0.60%
2021-09-21	0	3.310	3.300	3.310	3.240	3.310	94,000	307,870	3.2752	3.310	3.300	3.310	3.240	3.310	94,000	3.2752	0.91%
2021-09-20	0	3.280	3.200	3.300	3.290	3.310	13,000	43,000	3.3077	3.280	3.200	3.300	3.290	3.310	13,000	3.3077	0.31%
2021-09-17	0	3.270	3.250	3.270	3.150	3.290	443,000	1,404,680	3.1708	3.270	3.250	3.270	3.150	3.290	443,000	3.1708	-0.91%
2021-09-16	0	3.300	3.220	3.300	3.290	3.310	101,000	333,340	3.3004	3.300	3.220	3.300	3.290	3.310	101,000	3.3004	0.30%
2021-09-15	0	3.290	3.290	3.300	3.240	3.310	187,000	615,490	3.2914	3.290	3.290	3.300	3.240	3.310	187,000	3.2914	0.92%
2021-09-14	0	3.260	3.260	3.280	3.190	3.320	311,000	1,023,940	3.2924	3.260	3.260	3.280	3.190	3.320	311,000	3.2924	-2.69%
2021-09-13	0	3.350	3.320	3.390	3.290	3.520	602,000	2,036,470	3.3828	3.350	3.320	3.390	3.290	3.520	602,000	3.3828	-4.01%
2021-09-10	0	3.490	3.490	3.500	3.320	3.500	735,000	2,479,980	3.3741	3.490	3.490	3.500	3.320	3.500	735,000	3.3741	6.08%
2021-09-09	0	3.290	3.290	3.340	3.270	3.500	515,000	1,756,210	3.4101	3.290	3.290	3.340	3.270	3.500	515,000	3.4101	-3.52%
2021-09-08	0	3.410	3.390	3.410	3.190	3.450	447,000	1,489,500	3.3322	3.410	3.390	3.410	3.190	3.450	447,000	3.3322	0.59%
2021-09-07	0	3.390	3.360	3.390	3.090	3.390	434,000	1,395,610	3.2157	3.390	3.360	3.390	3.090	3.390	434,000	3.2157	9.35%
2021-09-06	0	3.100	3.100	3.140	3.100	3.220	114,000	359,720	3.1554	3.100	3.100	3.140	3.100	3.220	114,000	3.1554	-4.02%
2021-09-03	0	3.230	3.200	3.230	3.210	3.240	38,000	122,540	3.2247	3.230	3.200	3.230	3.210	3.240	38,000	3.2247	-1.52%
2021-09-02	0	3.280	3.210	3.300	3.220	3.320	161,000	530,160	3.2929	3.280	3.210	3.300	3.220	3.320	161,000	3.2929	-1.20%
2021-09-01	0	3.320	3.270	3.330	3.300	3.340	291,000	966,040	3.3197	3.320	3.270	3.330	3.300	3.340	291,000	3.3197	0.00%
2021-08-31	0	3.320	3.290	3.320	3.280	3.360	414,000	1,380,910	3.3355	3.320	3.290	3.320	3.280	3.360	414,000	3.3355	-0.30%
2021-08-30	0	3.330	3.320	3.330	3.320	3.370	501,000	1,677,090	3.3475	3.330	3.320	3.330	3.320	3.370	501,000	3.3475	0.00%
2021-08-27	0	3.330	3.320	3.340	3.320	3.370	520,000	1,741,270	3.3486	3.330	3.320	3.340	3.320	3.370	520,000	3.3486	-1.48%
2021-08-26	0	3.380	3.340	3.390	3.310	3.400	519,000	1,753,380	3.3784	3.380	3.340	3.390	3.310	3.400	519,000	3.3784	0.00%
2021-08-25	0	3.380	3.360	3.380	3.220	3.420	667,000	2,227,110	3.3390	3.380	3.360	3.380	3.220	3.420	667,000	3.3390	1.81%
2021-08-24	0	3.320	3.270	3.320	3.250	3.320	70,000	229,800	3.2829	3.320	3.270	3.320	3.250	3.320	70,000	3.2829	-0.30%
2021-08-23	0	3.330	3.280	3.330	3.180	3.330	235,000	757,570	3.2237	3.330	3.280	3.330	3.180	3.330	235,000	3.2237	2.78%
2021-08-20	0	3.240	3.210	3.300	3.240	3.800	737,000	2,465,480	3.3453	3.240	3.210	3.300	3.240	3.800	737,000	3.3453	-4.71%
2021-08-19	0	3.400	3.350	3.430	3.180	3.430	524,000	1,743,990	3.3282	3.400	3.350	3.430	3.180	3.430	524,000	3.3282	1.49%
2021-08-18	0	3.350	3.330	3.350	3.350	3.450	271,000	915,870	3.3796	3.350	3.330	3.350	3.350	3.450	271,000	3.3796	-1.18%
2021-08-17	0	3.390	3.390	3.400	3.280	3.390	249,000	835,230	3.3543	3.390	3.390	3.400	3.280	3.390	249,000	3.3543	-0.29%
2021-08-16	0	3.400	3.400	3.410	3.330	3.400	138,000	462,330	3.3502	3.400	3.400	3.410	3.330	3.400	138,000	3.3502	0.00%
2021-08-13	0	3.400	3.350	3.390	3.350	3.500	442,000	1,512,590	3.4221	3.400	3.350	3.390	3.350	3.500	442,000	3.4221	-1.73%
2021-08-12	0	3.460	3.440	3.460	3.440	3.540	496,000	1,726,530	3.4809	3.460	3.440	3.460	3.440	3.540	496,000	3.4809	-0.86%
2021-08-11	0	3.490	3.490	3.530	3.490	3.540	663,000	2,339,320	3.5284	3.490	3.490	3.530	3.490	3.540	663,000	3.5284	0.87%
2021-08-10	0	3.460	3.440	3.470	3.380	3.560	1,969,000	6,752,920	3.4296	3.460	3.440	3.470	3.380	3.560	1,969,000	3.4296	0.29%
2021-08-09	0	3.450	3.440	3.460	3.440	3.500	494,000	1,708,650	3.4588	3.450	3.440	3.460	3.440	3.500	494,000	3.4588	-0.86%
2021-08-06	0	3.480	3.470	3.480	3.480	3.550	520,000	1,823,820	3.5073	3.480	3.470	3.480	3.480	3.550	520,000	3.5073	-1.14%
2021-08-05	0	3.520	3.510	3.530	3.490	3.570	310,000	1,090,320	3.5172	3.520	3.510	3.530	3.490	3.570	310,000	3.5172	0.57%
2021-08-04	0	3.500	3.450	3.510	3.440	3.520	519,000	1,795,160	3.4589	3.500	3.450	3.510	3.440	3.520	519,000	3.4589	-0.28%
2021-08-03	0	3.510	3.490	3.510	3.460	3.560	1,228,000	4,301,890	3.5032	3.510	3.490	3.510	3.460	3.560	1,228,000	3.5032	1.15%
2021-08-02	0	3.470	3.430	3.550	3.470	3.600	233,000	827,660	3.5522	3.470	3.430	3.550	3.470	3.600	233,000	3.5522	-1.98%
2021-07-30	0	3.540	3.540	3.610	3.500	3.700	4,024,000	14,147,210	3.5157	3.540	3.540	3.610	3.500	3.700	4,024,000	3.5157	-1.94%
2021-07-29	0	3.610	3.610	3.650	3.610	3.700	400,000	1,460,000	3.6500	3.610	3.610	3.650	3.610	3.700	400,000	3.6500	-2.17%
2021-07-28	0	3.690	3.690	3.700	3.570	3.690	421,000	1,516,920	3.6031	3.690	3.690	3.700	3.570	3.690	421,000	3.6031	3.94%
2021-07-27	0	3.550	3.550	3.570	3.310	3.630	502,000	1,757,420	3.5008	3.550	3.550	3.570	3.310	3.630	502,000	3.5008	-1.93%
2021-07-26	0	3.620	3.620	3.660	3.450	3.630	277,000	980,080	3.5382	3.620	3.620	3.660	3.450	3.630	277,000	3.5382	1.40%
2021-07-23	0	3.570	3.570	3.600	3.570	3.900	585,000	2,184,150	3.7336	3.570	3.570	3.600	3.570	3.900	585,000	3.7336	-2.46%
2021-07-22	0	3.660	3.660	3.670	3.590	3.660	916,000	3,323,930	3.6287	3.660	3.660	3.670	3.590	3.660	916,000	3.6287	1.67%
2021-07-21	0	3.600	3.600	3.610	3.500	3.620	827,000	2,935,280	3.5493	3.600	3.600	3.610	3.500	3.620	827,000	3.5493	0.84%
2021-07-20	0	3.570	3.570	3.600	3.570	3.660	709,000	2,555,290	3.6041	3.570	3.570	3.600	3.570	3.660	709,000	3.6041	-0.83%
2021-07-19	0	3.600	3.590	3.630	3.600	3.660	640,000	2,309,160	3.6081	3.600	3.590	3.630	3.600	3.660	640,000	3.6081	-0.28%
2021-07-16	0	3.610	3.610	3.630	3.580	3.630	261,000	941,870	3.6087	3.610	3.610	3.630	3.580	3.630	261,000	3.6087	1.12%
2021-07-15	0	3.570	3.570	3.640	3.570	3.650	276,000	997,650	3.6147	3.570	3.570	3.640	3.570	3.650	276,000	3.6147	-2.19%
2021-07-14	0	3.650	3.570	3.650	3.570	3.660	536,000	1,945,670	3.6300	3.650	3.570	3.650	3.570	3.660	536,000	3.6300	1.39%
2021-07-13	0	3.600	3.600	3.610	3.560	3.660	243,000	879,910	3.6210	3.600	3.600	3.610	3.560	3.660	243,000	3.6210	-0.28%
2021-07-12	0	3.610	3.610	3.640	3.560	3.670	183,000	659,880	3.6059	3.610	3.610	3.640	3.560	3.670	183,000	3.6059	-2.43%
2021-07-09	0	3.700	3.690	3.700	3.570	3.750	600,000	2,205,190	3.6753	3.700	3.690	3.700	3.570	3.750	600,000	3.6753	3.06%
2021-07-08	0	3.590	3.590	3.670	3.590	3.890	547,000	2,046,940	3.7421	3.590	3.590	3.670	3.590	3.890	547,000	3.7421	-7.71%
2021-07-07	0	3.890	3.890	4.100	3.650	3.890	729,000	2,711,840	3.7199	3.890	3.890	4.100	3.650	3.890	729,000	3.7199	6.58%
2021-07-06	0	3.650	3.620	3.660	3.630	3.770	643,000	2,365,180	3.6784	3.650	3.620	3.660	3.630	3.770	643,000	3.6784	-2.14%
2021-07-05	0	3.730	3.700	3.730	3.660	3.740	590,000	2,194,410	3.7193	3.730	3.700	3.730	3.660	3.740	590,000	3.7193	0.54%
2021-07-02	0	3.710	3.710	3.740	3.670	3.810	758,000	2,823,170	3.7245	3.710	3.710	3.740	3.670	3.810	758,000	3.7245	-1.07%
2021-06-30	0	3.750	3.750	3.760	3.670	3.820	773,000	2,870,320	3.7132	3.750	3.750	3.760	3.670	3.820	773,000	3.7132	0.27%
2021-06-29	0	3.740	3.670	3.740	3.650	3.830	455,000	1,688,600	3.7112	3.740	3.670	3.740	3.650	3.830	455,000	3.7112	-1.32%
2021-06-28	0	3.840	3.840	3.870	3.800	4.120	753,000	2,950,910	3.9189	3.790	3.790	3.820	3.751	4.066	762,934	3.8678	-4.00%
2021-06-25	0	4.000	4.000	4.040	3.750	4.000	990,000	3,804,130	3.8426	3.948	3.948	3.987	3.701	3.948	1,003,061	3.7925	4.99%
2021-06-24	0	3.810	3.810	3.820	3.750	3.850	1,132,000	4,297,470	3.7964	3.760	3.760	3.770	3.701	3.800	1,146,934	3.7469	4.10%
2021-06-23	0	3.660	3.660	3.710	3.540	3.680	4,606,000	16,516,470	3.5859	3.612	3.612	3.662	3.494	3.632	4,666,765	3.5392	1.95%
2021-06-22	0	3.590	3.590	3.610	3.380	3.590	1,797,000	6,129,560	3.4110	3.543	3.543	3.563	3.336	3.543	1,820,707	3.3666	5.28%
2021-06-21	0	3.410	3.360	3.410	3.340	3.450	1,886,000	6,328,580	3.3556	3.366	3.316	3.366	3.297	3.405	1,910,881	3.3119	0.29%
2021-06-18	0	3.400	3.400	3.420	3.290	3.410	1,708,000	5,661,620	3.3148	3.356	3.356	3.375	3.247	3.366	1,730,533	3.2716	2.10%
2021-06-17	0	3.330	3.310	3.330	3.310	3.370	1,116,000	3,716,330	3.3300	3.287	3.267	3.287	3.267	3.326	1,130,723	3.2867	-0.60%
2021-06-16	0	3.350	3.320	3.350	3.250	3.390	1,841,000	6,144,920	3.3378	3.306	3.277	3.306	3.208	3.346	1,865,288	3.2944	1.52%
2021-06-15	0	3.300	3.300	3.360	3.300	3.430	1,179,000	3,936,270	3.3387	3.257	3.257	3.316	3.257	3.385	1,194,554	3.2952	-4.07%
2021-06-11	0	3.440	3.440	3.470	3.310	3.440	1,392,000	4,664,060	3.3506	3.395	3.395	3.425	3.267	3.395	1,410,364	3.3070	2.38%
2021-06-10	0	3.360	3.350	3.400	3.320	3.550	1,891,000	6,413,800	3.3918	3.316	3.306	3.356	3.277	3.504	1,915,947	3.3476	-2.61%
2021-06-09	0	3.450	3.450	3.460	3.280	3.450	1,046,000	3,502,470	3.3484	3.405	3.405	3.415	3.237	3.405	1,059,799	3.3048	2.07%
2021-06-08	0	3.380	3.380	3.400	3.330	3.430	834,000	2,795,480	3.3519	3.336	3.336	3.356	3.287	3.385	845,003	3.3083	-1.74%
2021-06-07	0	3.440	3.440	3.450	3.320	3.440	826,000	2,777,910	3.3631	3.395	3.395	3.405	3.277	3.395	836,897	3.3193	1.78%
2021-06-04	0	3.380	3.360	3.380	3.340	3.390	814,000	2,731,750	3.3560	3.336	3.316	3.336	3.297	3.346	824,739	3.3123	1.20%
2021-06-03	0	3.340	3.330	3.350	3.330	3.450	1,625,000	5,503,510	3.3868	3.297	3.287	3.306	3.287	3.405	1,646,438	3.3427	-0.89%
2021-06-02	0	3.370	3.330	3.350	3.330	3.400	1,872,000	6,343,610	3.3887	3.326	3.287	3.306	3.287	3.356	1,896,697	3.3446	0.60%
2021-06-01	0	3.350	3.330	3.360	3.300	3.360	5,187,000	17,181,220	3.3124	3.306	3.287	3.316	3.257	3.316	5,255,430	3.2692	0.00%
2021-05-31	0	3.350	3.310	3.350	3.260	3.350	908,000	3,000,190	3.3042	3.306	3.267	3.306	3.218	3.306	919,979	3.2612	1.52%
2021-05-28	0	3.300	3.280	3.300	3.280	3.340	827,000	2,734,970	3.3071	3.257	3.237	3.257	3.237	3.297	837,910	3.2640	1.23%
2021-05-27	0	3.260	3.260	3.300	3.260	3.310	263,000	864,870	3.2885	3.218	3.218	3.257	3.218	3.267	266,470	3.2457	-1.51%
2021-05-26	0	3.310	3.300	3.320	3.240	3.350	609,000	2,013,140	3.3056	3.267	3.257	3.277	3.198	3.306	617,034	3.2626	-1.19%
2021-05-25	0	3.350	3.330	3.360	3.330	3.440	556,000	1,870,270	3.3638	3.306	3.287	3.316	3.287	3.395	563,335	3.3200	-1.47%
2021-05-24	0	3.400	3.400	3.410	3.370	3.450	724,000	2,451,770	3.3864	3.356	3.356	3.366	3.326	3.405	733,551	3.3423	0.29%
2021-05-21	0	3.390	3.380	3.390	3.320	3.390	642,000	2,157,710	3.3609	3.346	3.336	3.346	3.277	3.346	650,470	3.3172	0.30%
2021-05-20	0	3.380	3.360	3.390	3.360	3.400	683,000	2,310,460	3.3828	3.336	3.316	3.346	3.316	3.356	692,011	3.3388	0.00%
2021-05-18	0	3.380	3.380	3.390	3.350	3.390	834,000	2,812,000	3.3717	3.336	3.336	3.346	3.306	3.346	845,003	3.3278	-0.29%
2021-05-17	0	3.390	3.370	3.390	3.360	3.400	540,000	1,824,830	3.3793	3.346	3.326	3.346	3.316	3.356	547,124	3.3353	0.00%
2021-05-14	0	3.390	3.370	3.390	3.330	3.400	723,000	2,429,300	3.3600	3.346	3.326	3.346	3.287	3.356	732,538	3.3163	1.19%
2021-05-13	0	3.350	3.350	3.360	3.260	3.350	1,802,000	5,693,680	3.1596	3.306	3.306	3.316	3.218	3.306	1,825,773	3.1185	0.00%
2021-05-12	0	3.350	3.340	3.350	3.330	3.410	701,000	2,354,550	3.3588	3.306	3.297	3.306	3.287	3.366	710,248	3.3151	0.00%
2021-05-11	0	3.350	3.330	3.360	3.260	3.390	578,000	1,908,820	3.3025	3.306	3.287	3.316	3.218	3.346	585,625	3.2595	-0.30%
2021-05-10	0	3.360	3.360	3.370	3.300	3.360	721,000	2,400,390	3.3293	3.316	3.316	3.326	3.257	3.316	730,512	3.2859	-0.59%
2021-05-07	0	3.380	3.370	3.380	3.290	3.390	662,000	2,218,020	3.3505	3.336	3.326	3.336	3.247	3.346	670,734	3.3069	0.30%
2021-05-06	0	3.370	3.350	3.370	3.350	3.390	2,062,000	6,586,030	3.1940	3.326	3.306	3.326	3.306	3.346	2,089,203	3.1524	0.30%
2021-05-05	0	3.360	3.350	3.360	3.240	3.390	820,000	2,737,130	3.3380	3.316	3.306	3.316	3.198	3.346	830,818	3.2945	-1.18%
2021-05-04	0	3.400	3.380	3.390	3.330	3.420	1,236,000	4,166,870	3.3713	3.356	3.336	3.346	3.287	3.375	1,252,306	3.3274	1.80%
2021-05-03	0	3.340	3.340	3.350	3.330	3.390	709,000	2,378,720	3.3550	3.297	3.297	3.306	3.287	3.346	718,354	3.3113	-0.60%
2021-04-30	0	3.360	3.350	3.370	3.330	3.390	669,000	2,254,440	3.3699	3.316	3.306	3.326	3.287	3.346	677,826	3.3260	-0.88%
2021-04-29	0	3.390	3.390	3.400	3.320	3.390	834,000	2,791,360	3.3470	3.346	3.346	3.356	3.277	3.346	845,003	3.3034	-0.29%
2021-04-28	0	3.400	3.370	3.400	3.210	3.400	975,000	3,211,890	3.2942	3.356	3.326	3.356	3.168	3.356	987,863	3.2514	4.62%
2021-04-27	0	3.250	3.240	3.250	3.250	3.360	575,000	1,883,040	3.2749	3.208	3.198	3.208	3.208	3.316	582,586	3.2322	-2.99%
2021-04-26	0	3.350	3.340	3.350	3.300	3.400	663,000	2,231,650	3.3660	3.306	3.297	3.306	3.257	3.356	671,747	3.3222	-4.29%
2021-04-23	0	3.500	3.460	3.500	3.130	3.500	668,000	2,156,520	3.2283	3.454	3.415	3.454	3.089	3.454	676,813	3.1863	8.70%
2021-04-22	0	3.220	3.220	3.230	3.150	3.240	316,000	1,015,560	3.2138	3.178	3.178	3.188	3.109	3.198	320,169	3.1720	0.31%
2021-04-21	0	3.210	3.210	3.220	3.150	3.310	163,000	521,490	3.1993	3.168	3.168	3.178	3.109	3.267	165,150	3.1577	-0.93%
2021-04-20	0	3.240	3.250	3.290	3.210	3.280	136,000	444,270	3.2667	3.198	3.208	3.247	3.168	3.237	137,794	3.2242	-1.82%
2021-04-19	0	3.300	3.280	3.300	3.270	3.350	643,000	2,125,610	3.3058	3.257	3.237	3.257	3.227	3.306	651,483	3.2627	-0.90%
2021-04-16	0	3.330	3.300	3.340	3.290	3.370	589,000	1,961,950	3.3310	3.287	3.257	3.297	3.247	3.326	596,770	3.2876	-0.89%
2021-04-15	0	3.360	3.360	3.370	3.250	3.380	838,000	2,784,560	3.3229	3.316	3.316	3.326	3.208	3.336	849,055	3.2796	0.00%
2021-04-14	0	3.360	3.350	3.360	3.300	3.370	830,000	2,775,830	3.3444	3.316	3.306	3.316	3.257	3.326	840,950	3.3008	0.90%
2021-04-13	0	3.330	3.330	3.340	3.200	3.330	1,628,000	5,347,740	3.2849	3.287	3.287	3.297	3.158	3.287	1,649,478	3.2421	2.15%
2021-04-12	0	3.260	3.240	3.270	3.220	3.400	648,000	2,143,060	3.3072	3.218	3.198	3.227	3.178	3.356	656,549	3.2641	-3.26%
2021-04-09	0	3.370	3.350	3.380	3.340	3.380	768,000	2,576,330	3.3546	3.326	3.306	3.336	3.297	3.336	778,132	3.3109	-0.30%
2021-04-08	0	3.380	3.350	3.390	3.340	3.380	862,000	2,891,340	3.3542	3.336	3.306	3.346	3.297	3.336	873,372	3.3105	1.20%
2021-04-07	0	3.340	3.320	3.360	3.290	3.370	1,865,000	6,173,710	3.3103	3.297	3.277	3.316	3.247	3.326	1,889,604	3.2672	1.52%
2021-04-01	0	3.290	3.280	3.300	3.240	3.340	2,839,000	8,623,410	3.0375	3.247	3.237	3.257	3.198	3.297	2,876,454	2.9979	-0.60%
2021-03-31	0	3.310	3.300	3.320	3.260	3.400	1,608,000	5,316,300	3.3062	3.267	3.257	3.277	3.218	3.356	1,629,214	3.2631	0.91%
2021-03-30	0	3.280	3.250	3.280	3.250	3.310	1,450,000	4,760,530	3.2831	3.237	3.208	3.237	3.208	3.267	1,469,129	3.2404	0.00%
2021-03-29	0	3.280	3.280	3.290	3.220	3.360	1,232,000	4,045,080	3.2833	3.237	3.237	3.247	3.178	3.316	1,248,253	3.2406	-2.38%
2021-03-26	0	3.360	3.360	3.500	3.120	3.420	339,000	1,096,510	3.2345	3.316	3.316	3.454	3.079	3.375	343,472	3.1924	5.00%
2021-03-25	0	3.200	3.200	3.210	3.070	3.200	220,000	688,780	3.1308	3.158	3.158	3.168	3.030	3.158	222,902	3.0901	0.95%
2021-03-24	0	3.170	3.160	3.180	3.170	3.250	104,000	331,350	3.1861	3.129	3.119	3.139	3.129	3.208	105,372	3.1446	-1.86%
2021-03-23	0	3.230	3.230	3.240	3.130	3.230	1,011,000	3,202,280	3.1674	3.188	3.188	3.198	3.089	3.188	1,024,338	3.1262	-0.31%
2021-03-22	0	3.240	3.200	3.240	3.140	3.420	1,353,000	4,416,750	3.2644	3.198	3.158	3.198	3.099	3.375	1,370,850	3.2219	-4.99%
2021-03-19	0	3.410	3.370	3.410	3.320	3.480	843,000	2,879,890	3.4162	3.366	3.326	3.366	3.277	3.435	854,121	3.3718	-2.01%
2021-03-18	0	3.480	3.430	3.480	3.390	3.480	2,564,000	8,807,930	3.4352	3.435	3.385	3.435	3.346	3.435	2,597,826	3.3905	1.75%
2021-03-17	0	3.420	3.410	3.420	3.350	3.420	973,000	3,295,910	3.3874	3.375	3.366	3.375	3.306	3.375	985,836	3.3433	0.59%
2021-03-16	0	3.400	3.360	3.400	3.360	3.410	1,184,000	4,010,850	3.3875	3.356	3.316	3.356	3.316	3.366	1,199,620	3.3434	0.89%
2021-03-15	0	3.370	3.370	3.410	3.290	3.410	1,407,000	4,683,930	3.3290	3.326	3.326	3.366	3.247	3.366	1,425,562	3.2857	2.12%
2021-03-12	0	3.300	3.260	3.300	3.270	3.340	2,763,000	9,120,500	3.3009	3.257	3.218	3.257	3.227	3.297	2,799,451	3.2580	0.00%
2021-03-11	0	3.300	3.260	3.300	3.240	3.300	1,859,000	6,065,100	3.2626	3.257	3.218	3.257	3.198	3.257	1,883,525	3.2201	0.00%
2021-03-10	0	3.300	3.300	3.310	3.220	3.300	452,000	1,473,480	3.2599	3.257	3.257	3.267	3.178	3.257	457,963	3.2175	1.85%
2021-03-09	0	3.240	3.230	3.250	3.230	3.290	411,000	1,345,030	3.2726	3.198	3.188	3.208	3.188	3.247	416,422	3.2300	-1.22%
2021-03-08	0	3.280	3.250	3.280	3.230	3.340	887,000	2,911,780	3.2827	3.237	3.208	3.237	3.188	3.297	898,702	3.2400	-0.61%
2021-03-05	0	3.300	3.290	3.300	3.290	3.450	1,006,000	3,344,690	3.3247	3.257	3.247	3.257	3.247	3.405	1,019,272	3.2815	-2.94%
2021-03-04	0	3.400	3.400	3.410	3.400	3.550	1,150,000	3,958,660	3.4423	3.356	3.356	3.366	3.356	3.504	1,165,172	3.3975	-2.86%
2021-03-03	0	3.500	3.480	3.500	3.480	3.560	1,442,000	5,059,670	3.5088	3.454	3.435	3.454	3.435	3.514	1,461,024	3.4631	0.00%
2021-03-02	0	3.500	3.460	3.500	3.450	3.650	3,095,000	10,884,780	3.5169	3.454	3.415	3.454	3.405	3.602	3,135,831	3.4711	-0.57%
2021-03-01	0	3.520	3.520	3.530	3.330	3.530	1,546,000	5,300,030	3.4282	3.474	3.474	3.484	3.287	3.484	1,566,396	3.3836	6.02%
2021-02-26	0	3.320	3.320	3.390	3.280	3.470	1,117,000	3,796,300	3.3987	3.277	3.277	3.346	3.237	3.425	1,131,736	3.3544	-2.92%
2021-02-25	0	3.420	3.400	3.420	3.310	3.420	1,429,000	4,767,370	3.3362	3.375	3.356	3.375	3.267	3.375	1,447,852	3.2927	3.01%
2021-02-24	0	3.320	3.320	3.430	3.280	3.450	1,524,000	5,103,560	3.3488	3.277	3.277	3.385	3.237	3.405	1,544,106	3.3052	-1.19%
2021-02-23	0	3.360	3.360	3.400	3.200	3.390	1,229,000	4,098,100	3.3345	3.316	3.316	3.356	3.158	3.346	1,245,214	3.2911	2.75%
2021-02-22	0	3.270	3.240	3.280	3.170	3.340	1,136,000	3,727,150	3.2809	3.227	3.198	3.237	3.129	3.297	1,150,987	3.2382	2.51%
2021-02-19	0	3.190	3.180	3.200	3.080	3.200	2,495,000	7,842,040	3.1431	3.148	3.139	3.158	3.040	3.158	2,527,916	3.1022	2.90%
2021-02-18	0	3.100	3.080	3.100	3.070	3.130	1,264,000	3,911,970	3.0949	3.060	3.040	3.060	3.030	3.089	1,280,675	3.0546	-0.96%
2021-02-17	0	3.130	3.080	3.130	2.930	3.150	3,930,000	11,992,180	3.0514	3.089	3.040	3.089	2.892	3.109	3,981,847	3.0117	7.56%
2021-02-16	0	2.910	2.900	2.920	2.890	2.970	2,709,000	7,878,160	2.9081	2.872	2.862	2.882	2.852	2.931	2,744,739	2.8703	0.34%
2021-02-11	0	2.900	2.880	2.900	2.870	2.940	3,849,000	11,152,550	2.8975	2.862	2.843	2.862	2.833	2.902	3,899,778	2.8598	-1.02%
2021-02-10	0	2.930	2.900	2.930	2.880	3.180	3,936,000	11,629,460	2.9546	2.892	2.862	2.892	2.843	3.139	3,987,926	2.9162	1.74%
2021-02-09	0	2.880	2.870	2.900	2.860	2.890	889,000	2,558,540	2.8780	2.843	2.833	2.862	2.823	2.852	900,728	2.8405	0.35%
2021-02-08	0	2.870	2.870	2.900	2.870	2.930	936,000	2,707,030	2.8921	2.833	2.833	2.862	2.833	2.892	948,348	2.8545	-1.03%
2021-02-05	0	2.900	2.900	2.910	2.890	2.930	906,000	2,630,040	2.9029	2.862	2.862	2.872	2.852	2.892	917,953	2.8651	-0.34%
2021-02-04	0	2.910	2.900	2.920	2.890	2.930	1,039,000	3,027,440	2.9138	2.872	2.862	2.882	2.852	2.892	1,052,707	2.8759	0.00%
2021-02-03	0	2.910	2.900	2.920	2.890	2.940	989,000	2,884,160	2.9162	2.872	2.862	2.882	2.852	2.902	1,002,047	2.8783	0.34%
2021-02-02	0	2.900	2.880	2.900	2.850	2.950	980,000	2,845,350	2.9034	2.862	2.843	2.862	2.813	2.912	992,929	2.8656	0.00%
2021-02-01	0	2.900	2.880	2.900	2.840	2.950	999,000	2,884,900	2.8878	2.862	2.843	2.862	2.803	2.912	1,012,179	2.8502	-1.02%
2021-01-29	0	2.930	2.890	2.940	2.900	2.960	932,000	2,727,130	2.9261	2.892	2.852	2.902	2.862	2.921	944,296	2.8880	0.69%
2021-01-28	0	2.910	2.910	2.940	2.880	2.930	1,035,000	3,005,120	2.9035	2.872	2.872	2.902	2.843	2.892	1,048,654	2.8657	-0.34%
2021-01-27	0	2.920	2.900	2.930	2.860	2.970	1,198,000	3,475,110	2.9008	2.882	2.862	2.892	2.823	2.931	1,213,805	2.8630	1.39%
2021-01-26	0	2.880	2.870	2.880	2.850	2.880	928,000	2,663,160	2.8698	2.843	2.833	2.843	2.813	2.843	940,243	2.8324	1.41%
2021-01-25	0	2.840	2.810	2.840	2.750	2.910	315,000	889,870	2.8250	2.803	2.773	2.803	2.714	2.872	319,156	2.7882	-0.70%
2021-01-22	0	2.860	2.840	2.860	2.840	2.880	32,000	92,100	2.8781	2.823	2.803	2.823	2.803	2.843	32,422	2.8406	-0.69%
2021-01-21	0	2.880	2.850	2.880	2.830	2.920	419,000	1,213,080	2.8952	2.843	2.813	2.843	2.793	2.882	424,528	2.8575	0.00%
2021-01-20	0	2.880	2.850	2.880	2.850	2.890	185,000	532,990	2.8810	2.843	2.813	2.843	2.813	2.852	187,441	2.8435	0.70%
2021-01-19	0	2.860	2.830	2.870	2.830	2.930	548,000	1,582,770	2.8883	2.823	2.793	2.833	2.793	2.892	555,230	2.8507	-0.69%
2021-01-18	0	2.880	2.850	2.890	2.770	2.880	308,000	873,630	2.8365	2.843	2.813	2.852	2.734	2.843	312,063	2.7995	-0.35%
2021-01-15	0	2.890	2.870	2.890	2.870	2.970	1,340,000	3,912,920	2.9201	2.852	2.833	2.852	2.833	2.931	1,357,678	2.8821	-2.69%
2021-01-14	0	2.970	2.950	2.970	2.930	2.970	1,018,000	3,000,780	2.9477	2.931	2.912	2.931	2.892	2.931	1,031,430	2.9093	1.02%
2021-01-13	0	2.940	2.910	2.960	2.870	2.960	1,290,000	3,778,420	2.9290	2.902	2.872	2.921	2.833	2.921	1,307,018	2.8909	0.34%
2021-01-12	0	2.930	2.920	2.940	2.880	2.960	1,494,000	4,361,710	2.9195	2.892	2.882	2.902	2.843	2.921	1,513,710	2.8815	0.34%
2021-01-11	0	2.920	2.920	2.930	2.910	2.970	983,000	2,892,030	2.9420	2.882	2.882	2.892	2.872	2.931	995,968	2.9037	-1.68%
2021-01-08	0	2.970	2.950	2.970	2.920	2.970	1,326,000	3,909,110	2.9480	2.931	2.912	2.931	2.882	2.931	1,343,493	2.9097	0.00%
2021-01-07	0	2.970	2.950	2.970	2.910	3.000	1,789,000	5,304,000	2.9648	2.931	2.912	2.931	2.872	2.961	1,812,602	2.9262	-0.34%
2021-01-06	0	2.980	2.980	2.990	2.940	2.990	3,894,000	11,418,330	2.9323	2.941	2.941	2.951	2.902	2.951	3,945,372	2.8941	0.68%
2021-01-05	0	2.960	2.950	2.960	2.900	2.980	1,014,000	2,983,460	2.9423	2.921	2.912	2.921	2.862	2.941	1,027,377	2.9040	0.00%
2021-01-04	0	2.960	2.960	2.980	2.950	3.000	5,273,000	15,588,780	2.9563	2.921	2.921	2.941	2.912	2.961	5,342,565	2.9178	-1.00%
2020-12-31	0	2.990	2.980	2.990	2.960	3.000	1,005,000	2,991,040	2.9762	2.951	2.941	2.951	2.921	2.961	1,018,259	2.9374	1.01%
2020-12-30	0	2.960	2.960	2.970	2.930	2.970	1,333,000	3,936,850	2.9534	2.921	2.921	2.931	2.892	2.931	1,350,586	2.9149	0.00%
2020-12-29	0	2.960	2.940	2.960	2.910	2.970	1,206,000	3,543,600	2.9383	2.921	2.902	2.921	2.872	2.931	1,221,910	2.9000	0.00%
2020-12-28	0	2.960	2.940	2.960	2.920	3.000	1,741,000	5,154,160	2.9605	2.921	2.902	2.921	2.882	2.961	1,763,968	2.9219	-1.00%
2020-12-24	0	2.990	2.980	2.990	2.900	3.010	1,608,000	4,777,560	2.9711	2.951	2.941	2.951	2.862	2.971	1,629,214	2.9324	3.10%
2020-12-23	0	2.900	2.880	2.900	2.790	2.900	1,283,000	3,641,520	2.8383	2.862	2.843	2.862	2.754	2.862	1,299,926	2.8013	3.57%
2020-12-22	0	2.800	2.780	2.800	2.680	2.800	1,549,000	4,211,700	2.7190	2.764	2.744	2.764	2.645	2.764	1,569,435	2.6836	4.48%
2020-12-21	0	2.680	2.680	2.710	2.670	2.730	1,768,000	4,753,390	2.6886	2.645	2.645	2.675	2.635	2.694	1,791,325	2.6536	0.75%
2020-12-18	0	2.660	2.660	2.680	2.640	2.670	2,755,000	7,302,250	2.6505	2.625	2.625	2.645	2.606	2.635	2,791,346	2.6160	-0.75%
2020-12-17	0	2.680	2.670	2.690	2.630	2.680	2,601,000	6,900,660	2.6531	2.645	2.635	2.655	2.596	2.645	2,635,314	2.6185	0.00%
2020-12-16	0	2.680	2.650	2.680	2.630	2.710	10,678,000	27,393,370	2.5654	2.645	2.615	2.645	2.596	2.675	10,818,871	2.5320	0.00%
2020-12-15	0	2.680	2.650	2.700	2.650	2.690	3,477,000	9,232,480	2.6553	2.645	2.615	2.665	2.615	2.655	3,522,871	2.6207	-0.37%
2020-12-14	0	2.690	2.670	2.700	2.660	2.710	403,000	1,077,090	2.6727	2.655	2.635	2.665	2.625	2.675	408,317	2.6379	-0.37%
2020-12-11	0	2.700	2.690	2.710	2.660	2.700	6,049,000	14,996,920	2.4792	2.665	2.655	2.675	2.625	2.665	6,128,802	2.4470	0.00%
2020-12-10	0	2.700	2.670	2.710	2.660	2.700	462,000	1,240,780	2.6857	2.665	2.635	2.675	2.625	2.665	468,095	2.6507	0.00%
2020-12-09	0	2.700	2.670	2.710	2.670	2.710	431,000	1,156,790	2.6840	2.665	2.635	2.675	2.635	2.675	436,686	2.6490	-0.74%
2020-12-08	0	2.720	2.700	2.720	2.680	2.720	713,000	1,923,710	2.6981	2.685	2.665	2.685	2.645	2.685	722,406	2.6629	0.37%
2020-12-07	0	2.710	2.710	2.720	2.660	2.730	782,000	2,114,770	2.7043	2.675	2.675	2.685	2.625	2.694	792,317	2.6691	-0.37%
2020-12-04	0	2.720	2.700	2.720	2.690	2.740	729,000	1,971,770	2.7048	2.685	2.665	2.685	2.655	2.704	738,617	2.6695	-0.73%
2020-12-03	0	2.740	2.730	2.740	2.710	2.780	763,000	2,083,690	2.7309	2.704	2.694	2.704	2.675	2.744	773,066	2.6954	0.74%
2020-12-02	0	2.720	2.700	2.720	2.690	2.740	327,000	886,750	2.7118	2.685	2.665	2.685	2.655	2.704	331,314	2.6765	-0.37%
2020-12-01	0	2.730	2.700	2.740	2.710	2.740	270,000	736,150	2.7265	2.694	2.665	2.704	2.675	2.704	273,562	2.6910	0.00%
2020-11-30	0	2.730	2.710	2.740	2.670	2.780	546,000	1,481,320	2.7130	2.694	2.675	2.704	2.635	2.744	553,203	2.6777	-0.73%
2020-11-27	0	2.750	2.720	2.750	2.710	2.780	209,000	571,110	2.7326	2.714	2.685	2.714	2.675	2.744	211,757	2.6970	-0.36%
2020-11-26	0	2.760	2.750	2.770	2.750	2.790	471,000	1,300,500	2.7611	2.724	2.714	2.734	2.714	2.754	477,214	2.7252	-0.72%
2020-11-25	0	2.780	2.770	2.790	2.750	2.790	1,199,000	3,319,780	2.7688	2.744	2.734	2.754	2.714	2.754	1,214,818	2.7327	0.00%
2020-11-24	0	2.780	2.770	2.810	2.770	2.870	1,414,000	3,966,840	2.8054	2.744	2.734	2.773	2.734	2.833	1,432,654	2.7689	-3.47%
2020-11-23	0	2.880	2.870	2.880	2.800	2.960	1,646,000	4,676,880	2.8414	2.843	2.833	2.843	2.764	2.921	1,667,715	2.8044	-0.69%
2020-11-20	0	2.900	2.900	2.940	2.900	3.000	6,654,000	18,689,270	2.8087	2.862	2.862	2.902	2.862	2.961	6,741,784	2.7722	-3.97%
2020-11-19	0	3.020	2.960	3.020	2.960	3.020	1,392,000	4,142,360	2.9758	2.981	2.921	2.981	2.921	2.981	1,410,364	2.9371	1.00%
2020-11-18	0	2.990	2.950	2.990	2.950	2.990	1,297,000	3,852,040	2.9700	2.951	2.912	2.951	2.912	2.951	1,314,111	2.9313	0.34%
2020-11-17	0	2.980	2.960	2.980	2.930	2.980	1,141,000	3,363,230	2.9476	2.941	2.921	2.941	2.892	2.941	1,156,053	2.9092	1.02%
2020-11-16	0	2.950	2.930	2.950	2.920	2.960	1,442,000	4,236,590	2.9380	2.912	2.892	2.912	2.882	2.921	1,461,024	2.8997	0.34%
2020-11-13	0	2.940	2.920	2.940	2.930	2.980	1,390,000	4,094,960	2.9460	2.902	2.882	2.902	2.892	2.941	1,408,338	2.9077	-1.01%
2020-11-12	0	2.970	2.960	2.970	2.930	2.980	1,618,000	4,769,500	2.9478	2.931	2.921	2.931	2.892	2.941	1,639,346	2.9094	0.34%
2020-11-11	0	2.960	2.950	2.960	2.920	2.960	1,206,000	3,538,880	2.9344	2.921	2.912	2.921	2.882	2.921	1,221,910	2.8962	0.34%
2020-11-10	0	2.950	2.950	2.960	2.900	2.960	2,029,000	5,966,010	2.9404	2.912	2.912	2.921	2.862	2.921	2,055,768	2.9021	0.00%
2020-11-09	0	2.950	2.930	2.950	2.910	2.960	1,651,000	4,842,750	2.9332	2.912	2.892	2.912	2.872	2.921	1,672,781	2.8950	0.34%
2020-11-06	0	2.940	2.920	2.940	2.910	2.960	1,256,000	3,679,360	2.9294	2.902	2.882	2.902	2.872	2.921	1,272,570	2.8913	-0.34%
2020-11-05	0	2.950	2.940	2.950	2.860	2.950	1,410,000	4,058,750	2.8785	2.912	2.902	2.912	2.823	2.912	1,428,602	2.8411	2.79%
2020-11-04	0	2.870	2.860	2.870	2.850	2.890	755,000	2,163,440	2.8655	2.833	2.823	2.833	2.813	2.852	764,960	2.8282	-0.35%
2020-11-03	0	2.880	2.850	2.880	2.860	2.890	1,033,000	2,972,810	2.8778	2.843	2.813	2.843	2.823	2.852	1,046,628	2.8404	0.00%
2020-11-02	0	2.880	2.860	2.880	2.860	2.900	962,000	2,771,340	2.8808	2.843	2.823	2.843	2.823	2.862	974,691	2.8433	0.00%
2020-10-30	0	2.880	2.860	2.890	2.840	2.880	903,000	2,587,690	2.8657	2.843	2.823	2.852	2.803	2.843	914,913	2.8283	0.00%
2020-10-29	0	2.880	2.880	2.890	2.880	2.930	1,059,000	3,063,460	2.8928	2.843	2.843	2.852	2.843	2.892	1,072,971	2.8551	-1.37%
2020-10-28	0	2.920	2.910	2.930	2.900	2.950	1,034,000	3,024,730	2.9253	2.882	2.872	2.892	2.862	2.912	1,047,641	2.8872	0.00%
2020-10-27	0	2.920	2.900	2.920	2.840	2.920	2,185,000	6,340,480	2.9018	2.882	2.862	2.882	2.803	2.882	2,213,826	2.8640	1.04%
2020-10-23	0	2.890	2.880	2.890	2.850	2.900	815,000	2,348,560	2.8817	2.852	2.843	2.852	2.813	2.862	825,752	2.8441	-0.34%
2020-10-22	0	2.900	2.900	2.910	2.870	2.900	1,101,000	3,180,010	2.8883	2.862	2.862	2.872	2.833	2.862	1,115,525	2.8507	0.35%
2020-10-21	0	2.890	2.890	2.910	2.890	2.920	1,033,000	3,004,330	2.9084	2.852	2.852	2.872	2.852	2.882	1,046,628	2.8705	-1.03%
2020-10-20	0	2.920	2.920	2.930	2.920	2.950	819,000	2,403,270	2.9344	2.882	2.882	2.892	2.882	2.912	829,805	2.8962	-0.34%
2020-10-19	0	2.930	2.920	2.940	2.900	2.940	963,000	2,809,800	2.9178	2.892	2.882	2.902	2.862	2.902	975,704	2.8798	0.34%
2020-10-16	0	2.920	2.910	2.940	2.900	2.980	1,159,000	3,393,130	2.9276	2.882	2.872	2.902	2.862	2.941	1,174,290	2.8895	-0.68%
2020-10-15	0	2.940	2.930	2.950	2.920	2.990	1,125,000	3,312,700	2.9446	2.902	2.892	2.912	2.882	2.951	1,139,842	2.9063	-1.34%
2020-10-14	0	2.980	2.970	2.980	2.980	3.040	886,000	2,655,360	2.9970	2.941	2.931	2.941	2.941	3.000	897,689	2.9580	-1.00%
2020-10-12	0	3.010	2.970	3.010	2.980	3.010	1,133,000	3,385,550	2.9881	2.971	2.931	2.971	2.941	2.971	1,147,947	2.9492	0.67%
2020-10-09	0	2.990	2.970	3.000	2.980	3.020	1,101,000	3,300,510	2.9977	2.951	2.931	2.961	2.941	2.981	1,115,525	2.9587	0.34%
2020-10-08	0	2.980	2.980	3.000	2.970	2.990	969,000	2,890,900	2.9834	2.941	2.941	2.961	2.931	2.951	981,784	2.9445	-0.33%
2020-10-07	0	2.990	2.990	3.000	2.980	3.020	1,097,000	3,281,490	2.9913	2.951	2.951	2.961	2.941	2.981	1,111,472	2.9524	0.67%
2020-10-06	0	2.970	2.960	2.990	2.960	3.030	1,114,000	3,325,400	2.9851	2.931	2.921	2.951	2.921	2.991	1,128,697	2.9462	-0.67%
2020-10-05	0	2.990	2.990	3.000	2.970	3.010	1,077,000	3,220,300	2.9901	2.951	2.951	2.961	2.931	2.971	1,091,208	2.9511	0.34%
2020-09-30	0	2.980	2.970	2.990	2.950	3.010	1,251,000	3,735,950	2.9864	2.941	2.931	2.951	2.912	2.971	1,267,504	2.9475	0.34%
2020-09-29	0	2.970	2.960	2.970	2.960	3.010	1,414,000	4,218,340	2.9833	2.931	2.921	2.931	2.921	2.971	1,432,654	2.9444	0.68%
2020-09-28	0	2.950	2.950	2.970	2.940	2.980	1,391,000	4,117,090	2.9598	2.912	2.912	2.931	2.902	2.941	1,409,351	2.9213	-0.34%
2020-09-25	0	2.960	2.940	2.970	2.900	3.020	1,611,000	4,744,140	2.9448	2.921	2.902	2.931	2.862	2.981	1,632,253	2.9065	0.34%
2020-09-24	0	2.950	2.930	2.950	2.880	2.950	1,513,000	4,406,390	2.9124	2.912	2.892	2.912	2.843	2.912	1,532,960	2.8744	1.03%
2020-09-23	0	2.920	2.900	2.920	2.900	2.950	1,099,000	3,218,570	2.9286	2.882	2.862	2.882	2.862	2.912	1,113,499	2.8905	-0.34%
2020-09-22	0	2.930	2.920	2.930	2.910	2.980	1,188,000	3,477,020	2.9268	2.892	2.882	2.892	2.872	2.941	1,203,673	2.8887	-0.68%
2020-09-21	0	2.950	2.940	2.950	2.930	3.030	1,775,000	5,235,470	2.9496	2.912	2.902	2.912	2.892	2.991	1,798,417	2.9112	-1.01%
2020-09-18	0	2.980	2.940	2.980	2.940	2.990	1,911,000	5,668,060	2.9660	2.941	2.902	2.941	2.902	2.951	1,936,211	2.9274	-0.33%
2020-09-17	0	2.990	2.980	2.990	2.970	3.020	2,030,000	6,069,210	2.9898	2.951	2.941	2.951	2.931	2.981	2,056,781	2.9508	-0.33%
2020-09-16	0	3.000	2.990	3.000	2.990	3.010	1,683,000	5,037,870	2.9934	2.961	2.951	2.961	2.951	2.971	1,705,203	2.9544	0.00%
2020-09-15	0	3.000	3.000	3.010	2.980	3.010	2,170,000	6,496,650	2.9938	2.961	2.961	2.971	2.941	2.971	2,198,628	2.9549	0.33%
2020-09-14	0	2.990	2.980	2.990	2.990	3.040	2,663,000	8,012,900	3.0090	2.951	2.941	2.951	2.951	3.000	2,698,132	2.9698	-0.33%
2020-09-11	0	3.000	3.000	3.010	3.000	3.060	2,393,000	7,225,720	3.0195	2.961	2.961	2.971	2.961	3.020	2,424,570	2.9802	-0.99%
2020-09-10	0	3.030	3.030	3.040	3.010	3.070	2,850,000	8,665,690	3.0406	2.991	2.991	3.000	2.971	3.030	2,887,599	3.0010	0.66%
2020-09-09	0	3.010	2.990	3.000	2.890	3.030	2,384,000	7,062,360	2.9624	2.971	2.951	2.961	2.852	2.991	2,415,451	2.9238	1.69%
2020-09-08	0	2.960	2.940	2.960	2.930	3.050	2,870,000	8,576,410	2.9883	2.921	2.902	2.921	2.892	3.010	2,907,863	2.9494	-2.63%
2020-09-07	0	3.040	3.030	3.040	3.000	3.100	8,823,000	26,889,450	3.0477	3.000	2.991	3.000	2.961	3.060	8,939,398	3.0080	-1.62%
2020-09-04	0	3.090	3.090	3.120	3.020	3.110	2,238,000	6,802,590	3.0396	3.050	3.050	3.079	2.981	3.070	2,267,525	3.0000	1.64%
2020-09-03	0	3.040	3.030	3.040	2.980	3.040	2,602,000	7,808,080	3.0008	3.000	2.991	3.000	2.941	3.000	2,636,327	2.9617	1.33%
2020-09-02	0	3.000	2.990	3.000	2.970	3.060	9,506,000	29,052,420	3.0562	2.961	2.951	2.961	2.931	3.020	9,631,409	3.0164	-2.28%
2020-09-01	0	3.070	3.070	3.080	3.040	3.180	2,950,000	9,087,360	3.0805	3.030	3.030	3.040	3.000	3.139	2,988,918	3.0404	0.33%
2020-08-31	0	3.060	3.040	3.060	3.030	3.060	2,445,000	7,441,130	3.0434	3.020	3.000	3.020	2.991	3.020	2,477,256	3.0038	1.32%
2020-08-28	0	3.020	3.010	3.020	2.990	3.040	2,022,000	6,104,250	3.0189	2.981	2.971	2.981	2.951	3.000	2,048,675	2.9796	0.67%
2020-08-27	0	3.000	2.990	3.000	2.890	3.000	2,332,000	6,867,670	2.9450	2.961	2.951	2.961	2.852	2.961	2,362,765	2.9066	2.04%
2020-08-26	0	2.940	2.930	2.940	2.900	2.990	1,835,000	5,405,780	2.9459	2.902	2.892	2.902	2.862	2.951	1,859,208	2.9076	-1.34%
2020-08-25	0	2.980	2.970	2.980	2.970	3.030	2,124,000	6,356,170	2.9925	2.941	2.931	2.941	2.931	2.991	2,152,021	2.9536	-0.67%
2020-08-24	0	3.000	3.000	3.020	3.000	3.050	2,380,400	7,194,378	3.0223	2.961	2.961	2.981	2.961	3.010	2,411,804	2.9830	-0.99%
2020-08-21	0	3.030	3.020	3.030	3.020	3.040	2,782,000	8,441,390	3.0343	2.991	2.981	2.991	2.981	3.000	2,818,702	2.9948	-0.66%
2020-08-20	0	3.050	3.040	3.050	3.020	3.060	1,908,000	5,787,570	3.0333	3.010	3.000	3.010	2.981	3.020	1,933,172	2.9938	0.00%
2020-08-19	0	3.050	3.040	3.050	3.020	3.050	1,160,000	3,524,040	3.0380	3.010	3.000	3.010	2.981	3.010	1,175,303	2.9984	0.99%
2020-08-18	0	3.020	3.010	3.030	3.010	3.050	2,142,000	6,478,280	3.0244	2.981	2.971	2.991	2.971	3.010	2,170,259	2.9850	-0.66%
2020-08-17	0	3.040	3.030	3.050	3.020	3.080	1,684,000	5,118,410	3.0394	3.000	2.991	3.010	2.981	3.040	1,706,216	2.9999	-0.33%
2020-08-14	0	3.050	3.040	3.060	3.030	3.080	1,579,000	4,825,610	3.0561	3.010	3.000	3.020	2.991	3.040	1,599,831	3.0163	-0.33%
2020-08-13	0	3.060	3.050	3.060	3.040	3.090	1,725,000	5,304,930	3.0753	3.020	3.010	3.020	3.000	3.050	1,747,757	3.0353	0.66%
2020-08-12	0	3.040	3.040	3.050	3.020	3.080	1,567,000	4,769,640	3.0438	3.000	3.000	3.010	2.981	3.040	1,587,673	3.0042	-0.65%
2020-08-11	0	3.060	3.050	3.060	3.010	3.090	2,008,000	6,150,060	3.0628	3.020	3.010	3.020	2.971	3.050	2,034,491	3.0229	1.32%
2020-08-10	0	3.020	3.010	3.030	3.000	3.030	1,570,000	4,722,440	3.0079	2.981	2.971	2.991	2.961	2.991	1,590,712	2.9688	0.67%
2020-08-07	0	3.000	3.000	3.010	2.970	3.090	2,312,000	6,945,890	3.0043	2.961	2.961	2.971	2.931	3.050	2,342,501	2.9652	0.67%
2020-08-06	0	2.980	2.960	2.980	2.950	3.020	2,763,000	8,249,870	2.9858	2.941	2.921	2.941	2.912	2.981	2,799,451	2.9470	-0.67%
2020-08-05	0	3.000	3.000	3.020	2.970	3.040	2,169,000	6,531,240	3.0112	2.961	2.961	2.981	2.931	3.000	2,197,615	2.9720	-0.33%
2020-08-04	0	3.010	2.990	3.010	2.980	3.030	1,864,000	5,595,370	3.0018	2.971	2.951	2.971	2.941	2.991	1,888,591	2.9627	0.33%
2020-08-03	0	3.000	3.000	3.020	3.000	3.060	1,885,000	5,695,060	3.0213	2.961	2.961	2.981	2.961	3.020	1,909,868	2.9819	-1.64%
2020-07-31	0	3.050	3.050	3.060	2.990	3.050	2,266,000	6,835,640	3.0166	3.010	3.010	3.020	2.951	3.010	2,295,894	2.9773	1.67%
2020-07-30	0	3.000	3.000	3.020	2.980	3.020	1,823,000	5,467,990	2.9994	2.961	2.961	2.981	2.941	2.981	1,847,050	2.9604	0.00%
2020-07-29	0	3.000	3.000	3.010	2.960	3.060	2,077,000	6,229,190	2.9991	2.961	2.961	2.971	2.921	3.020	2,104,401	2.9601	-1.96%
2020-07-28	0	3.060	3.040	3.060	2.980	3.090	2,389,000	7,256,090	3.0373	3.020	3.000	3.020	2.941	3.050	2,420,517	2.9977	2.00%
2020-07-27	0	3.000	3.000	3.010	2.990	3.080	7,463,000	22,448,820	3.0080	2.961	2.961	2.971	2.951	3.040	7,561,456	2.9688	0.00%
2020-07-24	0	3.000	2.980	3.000	2.890	3.020	3,520,000	10,465,600	2.9732	2.961	2.941	2.961	2.852	2.981	3,566,438	2.9345	-1.32%
2020-07-23	0	3.040	3.030	3.040	2.960	3.050	2,786,000	8,381,230	3.0083	3.000	2.991	3.000	2.921	3.010	2,822,755	2.9692	0.00%
2020-07-22	0	3.040	3.020	3.040	2.960	3.040	2,652,000	7,946,080	2.9963	3.000	2.981	3.000	2.921	3.000	2,686,987	2.9572	2.01%
2020-07-21	0	2.980	2.980	2.990	2.950	3.090	2,306,000	6,916,540	2.9994	2.941	2.941	2.951	2.912	3.050	2,336,422	2.9603	-1.00%
2020-07-20	0	3.010	3.000	3.010	2.980	3.060	2,046,000	6,178,110	3.0196	2.971	2.961	2.971	2.941	3.020	2,072,992	2.9803	0.00%
2020-07-17	0	3.010	3.000	3.020	2.990	3.070	2,461,000	7,432,300	3.0200	2.971	2.961	2.981	2.951	3.030	2,493,467	2.9807	-0.66%
2020-07-16	0	3.030	3.010	3.030	2.950	3.030	2,771,000	8,284,250	2.9896	2.991	2.971	2.991	2.912	2.991	2,807,557	2.9507	1.00%
2020-07-15	0	3.000	3.000	3.020	2.960	3.060	2,547,000	7,656,100	3.0059	2.961	2.961	2.981	2.921	3.020	2,580,602	2.9668	0.00%
2020-07-14	0	3.000	2.990	3.000	2.960	3.030	2,268,000	6,763,620	2.9822	2.961	2.951	2.961	2.921	2.991	2,297,921	2.9434	0.00%
2020-07-13	0	3.000	2.970	3.000	2.990	3.060	2,090,000	6,322,520	3.0251	2.961	2.931	2.961	2.951	3.020	2,117,573	2.9857	-0.66%
2020-07-10	0	3.020	3.020	3.060	3.010	3.130	3,476,000	10,646,580	3.0629	2.981	2.981	3.020	2.971	3.089	3,521,858	3.0230	-1.95%
2020-07-09	0	3.080	3.060	3.080	2.950	3.120	3,288,000	9,984,140	3.0365	3.040	3.020	3.040	2.912	3.079	3,331,377	2.9970	-0.65%
2020-07-08	0	3.100	3.100	3.110	3.060	3.180	2,220,000	6,922,620	3.1183	3.060	3.060	3.070	3.020	3.139	2,249,288	3.0777	-1.27%
2020-07-07	0	3.140	3.130	3.150	3.130	3.180	1,982,000	6,244,460	3.1506	3.099	3.089	3.109	3.089	3.139	2,008,148	3.1096	-0.32%
2020-07-06	0	3.150	3.150	3.160	3.150	3.200	2,415,000	7,666,220	3.1744	3.109	3.109	3.119	3.109	3.158	2,446,860	3.1331	-0.94%
2020-07-03	0	3.180	3.170	3.180	3.120	3.230	3,305,000	10,528,940	3.1858	3.139	3.129	3.139	3.079	3.188	3,348,602	3.1443	-0.31%
2020-07-02	0	3.190	3.170	3.200	3.170	3.240	2,117,000	6,773,000	3.1993	3.148	3.129	3.158	3.129	3.198	2,144,929	3.1577	-1.54%
2020-06-30	0	3.240	3.190	3.240	3.120	3.250	4,338,000	13,830,260	3.1882	3.198	3.148	3.198	3.079	3.208	4,395,230	3.1467	1.25%
2020-06-29	0	3.200	3.190	3.200	3.190	3.340	2,345,000	7,579,520	3.2322	3.158	3.148	3.158	3.148	3.297	2,375,937	3.1901	-3.03%
2020-06-26	0	3.300	3.290	3.300	3.160	3.300	2,725,000	8,771,570	3.2189	3.257	3.247	3.257	3.119	3.257	2,760,950	3.1770	2.80%
2020-06-24	0	3.210	3.200	3.240	3.100	3.230	3,448,000	10,915,750	3.1658	3.168	3.158	3.198	3.060	3.188	3,493,488	3.1246	1.90%
2020-06-23	0	3.150	3.150	3.160	3.050	3.150	3,003,000	9,322,410	3.1044	3.109	3.109	3.119	3.010	3.109	3,042,617	3.0639	0.32%
2020-06-22	0	3.140	3.130	3.140	3.020	3.240	5,379,000	16,713,340	3.1071	3.099	3.089	3.099	2.981	3.198	5,449,963	3.0667	0.00%
2020-06-19	0	3.140	3.120	3.140	3.010	3.160	5,597,000	17,232,400	3.0789	3.099	3.079	3.099	2.971	3.119	5,670,839	3.0388	3.63%
2020-06-18	0	3.030	3.010	3.030	3.000	3.050	3,582,000	10,832,520	3.0242	2.991	2.971	2.991	2.961	3.010	3,629,256	2.9848	0.00%
2020-06-17	0	3.030	3.020	3.030	3.000	3.090	3,768,000	11,432,400	3.0341	2.991	2.981	2.991	2.961	3.050	3,817,710	2.9946	-1.30%
2020-06-16	0	3.070	3.030	3.070	3.000	3.070	4,872,000	14,796,310	3.0370	3.030	2.991	3.030	2.961	3.030	4,936,274	2.9975	2.33%
2020-06-15	0	3.000	2.990	3.000	2.980	3.110	7,095,000	21,632,560	3.0490	2.961	2.951	2.961	2.941	3.070	7,188,602	3.0093	-1.64%
2020-06-12	0	3.050	3.040	3.050	2.950	3.060	2,298,000	6,922,170	3.0123	3.010	3.000	3.010	2.912	3.020	2,328,317	2.9730	0.33%
2020-06-11	0	3.040	3.030	3.040	3.020	3.100	2,137,000	6,531,630	3.0564	3.000	2.991	3.000	2.981	3.060	2,165,193	3.0167	-1.94%
2020-06-10	0	3.100	3.100	3.130	3.050	3.170	2,058,000	6,372,990	3.0967	3.060	3.060	3.089	3.010	3.129	2,085,150	3.0564	-1.59%
2020-06-09	0	3.150	3.140	3.170	3.090	3.180	2,422,000	7,607,300	3.1409	3.109	3.099	3.129	3.050	3.139	2,453,953	3.1000	1.29%
2020-06-08	0	3.110	3.100	3.130	3.050	3.160	2,282,000	7,064,890	3.0959	3.070	3.060	3.089	3.010	3.119	2,312,106	3.0556	1.63%
2020-06-05	0	3.060	3.050	3.090	3.010	3.110	2,250,000	6,867,820	3.0524	3.020	3.010	3.050	2.971	3.070	2,279,683	3.0126	0.33%
2020-06-04	0	3.050	3.000	3.050	2.920	3.050	3,102,000	9,303,430	2.9992	3.010	2.961	3.010	2.882	3.010	3,142,923	2.9601	2.35%
2020-06-03	0	2.980	2.980	3.000	2.980	3.130	1,731,000	5,341,120	3.0856	2.941	2.941	2.961	2.941	3.089	1,753,836	3.0454	-3.56%
2020-06-02	0	3.090	3.090	3.120	3.090	3.180	1,507,000	4,703,560	3.1211	3.050	3.050	3.079	3.050	3.139	1,526,881	3.0805	-2.22%
2020-06-01	0	3.160	3.150	3.160	3.100	3.240	1,581,000	4,973,260	3.1456	3.119	3.109	3.119	3.060	3.198	1,601,858	3.1047	0.32%
2020-05-29	0	3.150	3.150	3.180	3.150	3.200	1,223,000	3,875,720	3.1690	3.109	3.109	3.139	3.109	3.158	1,239,135	3.1278	-1.87%
2020-05-28	0	3.210	3.180	3.210	3.150	3.250	7,408,000	23,484,120	3.1701	3.168	3.139	3.168	3.109	3.208	7,505,731	3.1288	0.31%
2020-05-27	0	3.200	3.180	3.250	3.170	3.250	1,116,000	3,568,970	3.1980	3.158	3.139	3.208	3.129	3.208	1,130,723	3.1564	0.00%
2020-05-26	0	3.200	3.200	3.290	3.130	3.200	789,000	2,497,770	3.1657	3.158	3.158	3.247	3.089	3.158	799,409	3.1245	0.00%
2020-05-25	0	3.200	3.180	3.220	3.150	3.280	726,000	2,308,670	3.1800	3.158	3.139	3.178	3.109	3.237	735,578	3.1386	0.95%
2020-05-22	0	3.170	3.140	3.170	3.130	3.200	641,000	2,028,070	3.1639	3.129	3.099	3.129	3.089	3.158	649,456	3.1227	-3.06%
2020-05-21	0	3.270	3.220	3.270	3.220	3.350	424,000	1,387,180	3.2717	3.227	3.178	3.227	3.178	3.306	429,594	3.2291	0.62%
2020-05-20	0	3.250	3.250	3.280	3.250	3.290	715,000	2,344,070	3.2784	3.208	3.208	3.237	3.208	3.247	724,433	3.2357	-1.22%
2020-05-19	0	3.290	3.270	3.290	3.250	3.300	1,894,000	6,211,840	3.2797	3.247	3.227	3.247	3.208	3.257	1,918,987	3.2370	0.00%
2020-05-18	0	3.290	3.250	3.290	3.230	3.350	2,059,000	6,784,250	3.2949	3.247	3.208	3.247	3.188	3.306	2,086,164	3.2520	1.23%
2020-05-15	0	3.250	3.210	3.290	3.130	3.270	579,204	1,845,038	3.1855	3.208	3.168	3.247	3.089	3.227	586,845	3.1440	2.85%
2020-05-14	0	3.160	3.160	3.170	3.080	3.170	706,000	2,223,520	3.1495	3.119	3.119	3.129	3.040	3.129	715,314	3.1085	-1.25%
2020-05-13	0	3.200	3.130	3.200	3.100	3.300	912,000	2,908,700	3.1894	3.158	3.089	3.158	3.060	3.257	924,032	3.1478	-1.84%
2020-05-12	0	3.260	3.250	3.270	3.260	3.340	872,000	2,882,420	3.3055	3.218	3.208	3.227	3.218	3.297	883,504	3.2625	-2.10%
2020-05-11	0	3.330	3.300	3.330	3.220	3.350	2,372,000	7,815,830	3.2950	3.287	3.257	3.287	3.178	3.306	2,403,293	3.2521	3.10%
2020-05-08	0	3.230	3.200	3.230	3.190	3.300	2,099,000	6,761,940	3.2215	3.188	3.158	3.188	3.148	3.257	2,126,691	3.1796	0.94%
2020-05-07	0	3.200	3.190	3.200	3.140	3.200	707,000	2,238,150	3.1657	3.158	3.148	3.158	3.099	3.158	716,327	3.1245	1.59%
2020-05-06	0	3.150	3.100	3.160	3.090	3.190	828,000	2,600,180	3.1403	3.109	3.060	3.119	3.050	3.148	838,923	3.0994	-1.25%
2020-05-05	0	3.190	3.120	3.190	3.110	3.250	790,000	2,494,690	3.1578	3.148	3.079	3.148	3.070	3.208	800,422	3.1167	-0.31%
2020-05-04	0	3.200	3.200	3.210	3.140	3.300	777,000	2,504,220	3.2229	3.158	3.158	3.168	3.099	3.257	787,251	3.1810	-3.90%
2020-04-29	0	3.330	3.310	3.330	3.060	3.360	813,000	2,686,110	3.3039	3.287	3.267	3.287	3.020	3.316	823,726	3.2609	-1.19%
2020-04-28	0	3.370	3.350	3.370	3.350	3.500	600,000	2,049,100	3.4152	3.326	3.306	3.326	3.306	3.454	607,916	3.3707	-2.60%
2020-04-27	0	3.460	3.420	3.460	3.230	3.530	780,000	2,646,420	3.3928	3.415	3.375	3.415	3.188	3.484	790,290	3.3487	6.46%
2020-04-24	0	3.250	3.200	3.250	3.140	3.300	1,244,000	3,994,530	3.2110	3.208	3.158	3.208	3.099	3.257	1,260,412	3.1692	0.00%
2020-04-23	0	3.250	3.250	3.270	3.140	3.310	2,586,000	8,396,980	3.2471	3.208	3.208	3.227	3.099	3.267	2,620,116	3.2048	3.83%
2020-04-22	0	3.130	3.120	3.150	3.110	3.220	319,000	1,005,480	3.1520	3.089	3.079	3.109	3.070	3.178	323,208	3.1109	-1.26%
2020-04-21	0	3.170	3.130	3.170	3.140	3.220	321,000	1,013,830	3.1583	3.129	3.089	3.129	3.099	3.178	325,235	3.1172	-1.55%
2020-04-20	0	3.220	3.220	3.240	3.150	3.270	11,498,000	35,012,240	3.0451	3.178	3.178	3.198	3.109	3.227	11,649,689	3.0054	0.62%
2020-04-17	0	3.200	3.200	3.240	3.200	3.260	447,000	1,440,840	3.2234	3.158	3.158	3.198	3.158	3.218	452,897	3.1814	0.63%
2020-04-16	0	3.180	3.180	3.190	3.140	3.180	354,000	1,119,340	3.1620	3.139	3.139	3.148	3.099	3.139	358,670	3.1208	0.95%
2020-04-15	0	3.150	3.130	3.150	3.100	3.240	698,000	2,206,140	3.1607	3.109	3.089	3.109	3.060	3.198	707,208	3.1195	-1.56%
2020-04-14	0	3.200	3.160	3.200	3.110	3.560	2,565,000	8,325,430	3.2458	3.158	3.119	3.158	3.070	3.514	2,598,839	3.2035	-8.57%
2020-04-09	0	3.500	3.430	3.500	3.180	3.500	540,000	1,758,240	3.2560	3.454	3.385	3.454	3.139	3.454	547,124	3.2136	9.03%
2020-04-08	0	3.210	3.200	3.230	3.150	3.430	601,000	1,930,370	3.2119	3.168	3.158	3.188	3.109	3.385	608,929	3.1701	-2.73%
2020-04-07	0	3.300	3.250	3.300	3.180	3.370	667,000	2,177,790	3.2651	3.257	3.208	3.257	3.139	3.326	675,799	3.2225	-0.90%
2020-04-06	0	3.330	3.330	3.350	3.330	3.580	893,000	3,093,150	3.4638	3.287	3.287	3.306	3.287	3.533	904,781	3.4187	-3.48%
2020-04-03	0	3.450	3.380	3.450	3.380	3.600	801,000	2,778,170	3.4684	3.405	3.336	3.405	3.336	3.553	811,567	3.4232	-1.43%
2020-04-02	0	3.500	3.500	3.510	3.470	3.710	1,280,000	4,562,090	3.5641	3.454	3.454	3.464	3.425	3.662	1,296,887	3.5177	0.00%
2020-04-01	0	3.500	3.450	4.100	3.400	3.500	505,000	1,737,900	3.4414	3.454	3.405	4.047	3.356	3.454	511,662	3.3966	2.04%
2020-03-31	0	3.430	3.420	3.430	3.430	3.540	739,000	2,566,020	3.4723	3.385	3.375	3.385	3.385	3.494	748,749	3.4271	-1.72%
2020-03-30	0	3.490	3.480	3.490	3.460	3.550	708,000	2,464,670	3.4812	3.445	3.435	3.445	3.415	3.504	717,340	3.4358	-1.69%
2020-03-27	0	3.550	3.530	3.550	3.470	3.560	1,125,000	3,933,480	3.4964	3.504	3.484	3.504	3.425	3.514	1,139,842	3.4509	-1.66%
2020-03-26	0	3.610	3.600	3.610	3.470	3.690	542,000	1,928,310	3.5578	3.563	3.553	3.563	3.425	3.642	549,150	3.5114	0.00%
2020-03-25	0	3.610	3.600	3.610	3.500	3.650	523,000	1,865,980	3.5678	3.563	3.553	3.563	3.454	3.602	529,900	3.5214	0.56%
2020-03-24	0	3.590	3.580	3.590	3.550	3.680	631,000	2,271,460	3.5998	3.543	3.533	3.543	3.504	3.632	639,325	3.5529	-0.55%
2020-03-23	0	3.610	3.590	3.610	3.560	3.680	609,000	2,200,510	3.6133	3.563	3.543	3.563	3.514	3.632	617,034	3.5663	-3.73%
2020-03-20	0	3.750	3.750	3.760	3.540	4.000	584,000	2,139,400	3.6634	3.701	3.701	3.711	3.494	3.948	591,704	3.6157	4.17%
2020-03-19	0	3.600	3.600	3.630	3.460	3.620	662,000	2,347,850	3.5466	3.553	3.553	3.583	3.415	3.573	670,734	3.5004	-0.55%
2020-03-18	0	3.620	3.560	3.620	3.550	4.050	1,246,000	4,515,730	3.6242	3.573	3.514	3.573	3.504	3.997	1,262,438	3.5770	0.28%
2020-03-17	0	3.610	3.560	3.610	3.500	3.620	1,222,000	4,372,710	3.5783	3.563	3.514	3.563	3.454	3.573	1,238,121	3.5317	-0.55%
2020-03-16	0	3.630	3.620	3.630	3.510	3.690	685,000	2,453,200	3.5813	3.583	3.573	3.583	3.464	3.642	694,037	3.5347	-1.89%
2020-03-13	0	3.700	3.680	3.700	3.500	3.710	647,000	2,326,680	3.5961	3.652	3.632	3.652	3.454	3.662	655,536	3.5493	2.78%
2020-03-12	0	3.600	3.580	3.600	3.460	3.680	1,200,000	4,224,820	3.5207	3.553	3.533	3.553	3.415	3.632	1,215,831	3.4748	-0.55%
2020-03-11	0	3.620	3.600	3.650	3.540	3.630	712,000	2,539,990	3.5674	3.573	3.553	3.602	3.494	3.583	721,393	3.5210	0.28%
2020-03-10	0	3.610	3.590	3.610	3.530	3.650	1,188,000	4,248,990	3.5766	3.563	3.543	3.563	3.484	3.602	1,203,673	3.5300	-0.82%
2020-03-09	0	3.640	3.650	3.670	3.600	3.730	1,463,000	5,350,280	3.6571	3.593	3.602	3.622	3.553	3.681	1,482,301	3.6094	-3.19%
2020-03-06	0	3.760	3.730	3.770	3.710	3.840	660,000	2,458,780	3.7254	3.711	3.681	3.721	3.662	3.790	668,707	3.6769	-0.27%
2020-03-05	0	3.770	3.780	3.810	3.720	3.830	751,600	2,832,090	3.7681	3.721	3.731	3.760	3.672	3.780	761,516	3.7190	1.34%
2020-03-04	0	3.720	3.710	3.750	3.700	3.820	997,000	3,736,620	3.7479	3.672	3.662	3.701	3.652	3.770	1,010,153	3.6991	-0.53%
2020-03-03	0	3.740	3.730	3.760	3.730	3.850	1,174,000	4,424,500	3.7687	3.691	3.681	3.711	3.681	3.800	1,189,488	3.7197	-0.53%
2020-03-02	0	3.760	3.740	3.780	3.750	3.920	1,439,000	5,460,830	3.7949	3.711	3.691	3.731	3.701	3.869	1,457,984	3.7455	-2.34%
2020-02-28	0	3.850	3.710	3.850	3.690	3.850	1,263,000	4,733,070	3.7475	3.800	3.662	3.800	3.642	3.800	1,279,662	3.6987	0.00%
2020-02-27	0	3.850	3.820	3.850	3.750	3.860	1,174,000	4,489,240	3.8239	3.800	3.770	3.800	3.701	3.810	1,189,488	3.7741	-0.77%
2020-02-26	0	3.880	3.800	3.900	3.750	3.890	984,000	3,715,460	3.7759	3.829	3.751	3.849	3.701	3.839	996,982	3.7267	0.78%
2020-02-25	0	3.850	3.830	3.860	3.810	4.050	745,000	2,873,620	3.8572	3.800	3.780	3.810	3.760	3.997	754,828	3.8070	-1.03%
2020-02-24	0	3.890	3.880	3.900	3.860	3.940	756,000	2,946,280	3.8972	3.839	3.829	3.849	3.810	3.889	765,974	3.8465	-0.51%
2020-02-21	0	3.910	3.900	3.920	3.860	3.930	711,000	2,768,860	3.8943	3.859	3.849	3.869	3.810	3.879	720,380	3.8436	0.51%
2020-02-20	0	3.890	3.890	3.910	3.890	3.960	565,000	2,210,240	3.9119	3.839	3.839	3.859	3.839	3.908	572,454	3.8610	-2.26%
2020-02-19	0	3.980	3.900	3.980	3.880	4.040	1,233,000	4,888,390	3.9646	3.928	3.849	3.928	3.829	3.987	1,249,266	3.9130	1.02%
2020-02-18	0	3.940	3.920	3.970	3.900	3.990	1,128,000	4,460,090	3.9540	3.889	3.869	3.918	3.849	3.938	1,142,881	3.9025	-1.01%
2020-02-17	0	3.980	3.960	3.980	3.940	4.010	1,124,000	4,465,410	3.9728	3.928	3.908	3.928	3.889	3.958	1,138,828	3.9211	0.25%
2020-02-14	0	3.970	3.960	3.980	3.910	4.020	626,000	2,479,660	3.9611	3.918	3.908	3.928	3.859	3.968	634,259	3.9095	-0.25%
2020-02-13	0	3.980	3.940	3.980	3.900	4.030	1,223,000	4,827,680	3.9474	3.928	3.889	3.928	3.849	3.978	1,239,135	3.8960	-0.50%
2020-02-12	0	4.000	3.910	4.100	3.840	4.000	1,348,000	5,236,470	3.8846	3.948	3.859	4.047	3.790	3.948	1,365,784	3.8340	2.56%
2020-02-11	0	3.900	3.860	3.920	3.760	3.930	646,000	2,487,120	3.8500	3.849	3.810	3.869	3.711	3.879	654,522	3.7999	1.83%
2020-02-10	0	3.830	3.800	3.850	3.700	3.840	1,220,000	4,619,040	3.7861	3.780	3.751	3.800	3.652	3.790	1,236,095	3.7368	1.32%
2020-02-07	0	3.780	3.770	3.800	3.680	3.800	947,000	3,530,900	3.7285	3.731	3.721	3.751	3.632	3.751	959,493	3.6800	2.16%
2020-02-06	0	3.700	3.700	3.720	3.550	3.720	1,043,000	3,792,310	3.6360	3.652	3.652	3.672	3.504	3.672	1,056,760	3.5886	0.00%
2020-02-05	0	3.700	3.650	3.700	3.530	3.700	1,014,000	3,662,840	3.6123	3.652	3.602	3.652	3.484	3.652	1,027,377	3.5652	0.00%
2020-02-04	0	3.700	3.700	3.720	3.500	3.790	1,174,000	4,331,010	3.6891	3.652	3.652	3.672	3.454	3.741	1,189,488	3.6411	0.00%
2020-02-03	0	3.700	3.700	4.140	3.500	3.700	1,759,000	6,333,560	3.6007	3.652	3.652	4.086	3.454	3.652	1,782,206	3.5538	0.27%
2020-01-31	0	3.690	3.650	3.670	3.650	3.740	1,152,000	4,246,640	3.6863	3.642	3.602	3.622	3.602	3.691	1,167,198	3.6383	-1.60%
2020-01-30	0	3.750	3.700	3.750	3.580	3.750	1,566,000	5,698,900	3.6391	3.701	3.652	3.701	3.533	3.701	1,586,660	3.5918	2.46%
2020-01-29	0	3.660	3.650	3.690	3.660	3.900	1,668,000	6,251,220	3.7477	3.612	3.602	3.642	3.612	3.849	1,690,005	3.6989	-5.67%
2020-01-24	0	3.880	3.880	3.900	3.800	3.880	1,697,780	6,508,844	3.8337	3.829	3.829	3.849	3.751	3.829	1,720,178	3.7838	0.52%
2020-01-23	0	3.860	3.820	3.860	3.830	3.920	993,000	3,843,010	3.8701	3.810	3.770	3.810	3.780	3.869	1,006,100	3.8197	-2.03%
2020-01-22	0	3.940	3.910	3.940	3.840	3.960	1,148,000	4,468,570	3.8925	3.889	3.859	3.889	3.790	3.908	1,163,145	3.8418	-0.25%
2020-01-21	0	3.950	3.900	3.950	3.810	4.010	1,010,000	3,972,120	3.9328	3.899	3.849	3.899	3.760	3.958	1,023,325	3.8816	-1.74%
2020-01-20	0	4.020	4.000	4.020	3.970	4.020	1,366,000	5,446,600	3.9873	3.968	3.948	3.968	3.918	3.968	1,384,021	3.9353	1.01%
2020-01-17	0	3.980	3.980	4.000	3.930	4.090	2,517,000	10,046,950	3.9916	3.928	3.928	3.948	3.879	4.037	2,550,206	3.9397	0.76%
2020-01-16	0	3.950	3.930	3.950	3.880	3.970	1,190,000	4,670,790	3.9250	3.899	3.879	3.899	3.829	3.918	1,205,699	3.8739	3.13%
2020-01-15	0	3.830	3.830	3.840	3.830	3.930	3,997,000	14,966,030	3.7443	3.780	3.780	3.790	3.780	3.879	4,049,731	3.6956	-1.29%
2020-01-14	0	3.880	3.850	3.900	3.880	3.910	1,026,000	3,996,210	3.8949	3.829	3.800	3.849	3.829	3.859	1,039,536	3.8442	0.00%
2020-01-13	0	3.880	3.880	3.920	3.880	3.940	1,037,000	4,052,230	3.9076	3.829	3.829	3.869	3.829	3.889	1,050,681	3.8568	-0.77%
2020-01-10	0	3.910	3.900	3.940	3.900	4.000	1,185,000	4,650,180	3.9242	3.859	3.849	3.889	3.849	3.948	1,200,633	3.8731	-2.01%
2020-01-09	0	3.990	3.980	4.020	3.950	4.040	1,220,000	4,879,830	3.9999	3.938	3.928	3.968	3.899	3.987	1,236,095	3.9478	1.27%
2020-01-08	0	3.940	3.910	3.970	3.880	3.970	1,051,000	4,132,270	3.9318	3.889	3.859	3.918	3.829	3.918	1,064,865	3.8806	-0.51%
2020-01-07	0	3.960	3.920	3.960	3.900	3.990	1,133,000	4,461,700	3.9380	3.908	3.869	3.908	3.849	3.938	1,147,947	3.8867	-0.50%
2020-01-06	0	3.980	3.950	3.990	3.910	4.080	1,107,000	4,372,460	3.9498	3.928	3.899	3.938	3.859	4.027	1,121,604	3.8984	-0.50%
2020-01-03	0	4.000	3.980	4.010	3.990	4.060	1,217,000	4,889,710	4.0178	3.948	3.928	3.958	3.938	4.007	1,233,055	3.9655	0.00%
2020-01-02	0	4.000	3.980	4.000	3.920	4.010	1,007,000	4,010,900	3.9830	3.948	3.928	3.948	3.869	3.958	1,020,285	3.9312	1.01%
2019-12-31	0	3.960	3.920	3.980	3.850	4.000	864,000	3,385,290	3.9182	3.908	3.869	3.928	3.800	3.948	875,398	3.8671	-0.50%
2019-12-30	0	3.980	3.930	3.990	3.930	4.040	997,000	3,956,360	3.9683	3.928	3.879	3.938	3.879	3.987	1,010,153	3.9166	-0.50%
2019-12-27	0	4.000	3.950	4.000	3.950	4.020	913,000	3,636,900	3.9835	3.948	3.899	3.948	3.899	3.968	925,045	3.9316	-0.74%
2019-12-24	0	4.030	4.020	4.040	4.010	4.080	728,000	2,955,230	4.0594	3.978	3.968	3.987	3.958	4.027	737,604	4.0065	-0.49%
2019-12-23	0	4.050	4.040	4.050	3.990	4.100	1,134,000	4,584,390	4.0427	3.997	3.987	3.997	3.938	4.047	1,148,960	3.9900	0.00%
2019-12-20	0	4.050	4.020	4.050	3.980	4.110	1,140,000	4,580,710	4.0182	3.997	3.968	3.997	3.928	4.056	1,155,040	3.9658	1.00%
2019-12-19	0	4.010	4.000	4.010	3.910	4.050	1,080,000	4,288,140	3.9705	3.958	3.948	3.958	3.859	3.997	1,094,248	3.9188	-0.25%
2019-12-18	0	4.020	4.000	4.020	3.890	4.110	1,076,000	4,259,460	3.9586	3.968	3.948	3.968	3.839	4.056	1,090,195	3.9071	1.77%
2019-12-17	0	3.950	3.910	3.960	3.800	4.000	1,233,000	4,787,920	3.8831	3.899	3.859	3.908	3.751	3.948	1,249,266	3.8326	3.95%
2019-12-16	0	3.800	3.780	3.800	3.750	3.870	1,160,000	4,420,780	3.8110	3.751	3.731	3.751	3.701	3.820	1,175,303	3.7614	-2.06%
2019-12-13	0	3.880	3.840	3.880	3.770	3.880	1,266,000	4,798,140	3.7900	3.829	3.790	3.829	3.721	3.829	1,282,702	3.7407	1.57%
2019-12-12	0	3.820	3.820	3.830	3.750	3.840	1,123,000	4,244,410	3.7795	3.770	3.770	3.780	3.701	3.790	1,137,815	3.7303	0.53%
2019-12-11	0	3.800	3.770	3.800	3.740	3.890	1,251,000	4,737,970	3.7873	3.751	3.721	3.751	3.691	3.839	1,267,504	3.7380	-2.06%
2019-12-10	0	3.880	3.850	3.880	3.740	3.880	1,250,000	4,728,960	3.7832	3.829	3.800	3.829	3.691	3.829	1,266,491	3.7339	2.11%
2019-12-09	0	3.800	3.770	3.800	3.720	3.920	1,207,000	4,602,550	3.8132	3.751	3.721	3.751	3.672	3.869	1,222,923	3.7636	-2.56%
2019-12-06	0	3.900	3.820	3.900	3.750	3.900	1,268,000	4,830,590	3.8096	3.849	3.770	3.849	3.701	3.849	1,284,728	3.7600	1.83%
2019-12-05	0	3.830	3.800	3.850	3.810	3.870	1,270,000	4,885,100	3.8465	3.780	3.751	3.800	3.760	3.820	1,286,755	3.7965	0.00%
2019-12-04	0	3.830	3.810	3.840	3.760	3.870	1,369,000	5,196,130	3.7956	3.780	3.760	3.790	3.711	3.820	1,387,061	3.7461	0.79%
2019-12-03	0	3.800	3.790	3.830	3.730	3.850	1,428,000	5,394,490	3.7777	3.751	3.741	3.780	3.681	3.800	1,446,839	3.7285	1.33%
2019-12-02	0	3.750	3.730	3.750	3.710	3.760	1,087,000	4,063,060	3.7379	3.701	3.681	3.701	3.662	3.711	1,101,340	3.6892	1.08%
2019-11-29	0	3.710	3.700	3.710	3.680	3.780	1,467,000	5,449,440	3.7147	3.662	3.652	3.662	3.632	3.731	1,486,354	3.6663	-0.80%
2019-11-28	0	3.740	3.740	3.770	3.740	3.940	1,356,000	5,214,640	3.8456	3.691	3.691	3.721	3.691	3.889	1,373,889	3.7955	-5.56%
2019-11-27	0	3.960	3.920	3.950	3.920	4.080	1,170,000	4,631,770	3.9588	3.908	3.869	3.899	3.869	4.027	1,185,435	3.9072	-1.00%
2019-11-26	0	4.000	3.980	4.000	3.970	4.020	1,113,000	4,446,120	3.9947	3.948	3.928	3.948	3.918	3.968	1,127,683	3.9427	-0.25%
2019-11-25	0	4.010	4.000	4.010	4.000	4.100	1,181,000	4,768,140	4.0374	3.958	3.948	3.958	3.948	4.047	1,196,580	3.9848	-1.96%
2019-11-22	0	4.090	4.040	4.090	4.010	4.090	1,129,000	4,543,250	4.0241	4.037	3.987	4.037	3.958	4.037	1,143,894	3.9717	1.49%
2019-11-21	0	4.030	4.020	4.030	4.000	4.120	1,005,000	4,063,550	4.0433	3.978	3.968	3.978	3.948	4.066	1,018,259	3.9907	-1.71%
2019-11-20	0	4.100	4.020	4.100	4.000	4.120	1,145,000	4,635,180	4.0482	4.047	3.968	4.047	3.948	4.066	1,160,106	3.9955	0.24%
2019-11-19	0	4.090	4.030	4.090	3.990	4.100	1,117,000	4,514,460	4.0416	4.037	3.978	4.037	3.938	4.047	1,131,736	3.9890	-0.73%
2019-11-18	0	4.120	4.100	4.120	4.100	4.170	939,000	3,879,490	4.1315	4.066	4.047	4.066	4.047	4.116	951,388	4.0777	-0.48%
2019-11-15	0	4.140	4.120	4.140	4.100	4.140	1,080,000	4,451,440	4.1217	4.086	4.066	4.086	4.047	4.086	1,094,248	4.0680	0.24%
2019-11-14	0	4.130	4.130	4.140	4.120	4.150	1,147,000	4,742,380	4.1346	4.076	4.076	4.086	4.066	4.096	1,162,132	4.0808	-0.48%
2019-11-13	0	4.150	4.120	4.170	4.110	4.170	1,014,000	4,203,650	4.1456	4.096	4.066	4.116	4.056	4.116	1,027,377	4.0916	0.00%
2019-11-12	0	4.150	4.150	4.160	4.070	4.180	1,339,000	5,509,620	4.1147	4.096	4.096	4.106	4.017	4.126	1,356,665	4.0612	1.22%
2019-11-11	0	4.100	4.070	4.100	4.010	4.200	1,296,000	5,297,430	4.0875	4.047	4.017	4.047	3.958	4.145	1,313,098	4.0343	-1.44%
2019-11-08	0	4.160	4.120	4.160	4.050	4.190	1,195,000	4,919,200	4.1165	4.106	4.066	4.106	3.997	4.135	1,210,765	4.0629	-0.48%
2019-11-07	0	4.180	4.170	4.200	4.150	4.210	1,063,000	4,453,500	4.1896	4.126	4.116	4.145	4.096	4.155	1,077,024	4.1350	0.00%
2019-11-06	0	4.180	4.170	4.190	4.150	4.220	1,138,000	4,769,570	4.1912	4.126	4.116	4.135	4.096	4.165	1,153,013	4.1366	-0.71%
2019-11-05	0	4.210	4.210	4.250	4.200	4.260	1,055,000	4,471,550	4.2384	4.155	4.155	4.195	4.145	4.205	1,068,918	4.1832	0.00%
2019-11-04	0	4.210	4.200	4.220	4.200	4.250	997,000	4,218,280	4.2310	4.155	4.145	4.165	4.145	4.195	1,010,153	4.1759	-0.47%
2019-11-01	0	4.230	4.230	4.290	4.150	4.290	987,000	4,184,200	4.2393	4.175	4.175	4.234	4.096	4.234	1,000,021	4.1841	0.95%
2019-10-31	0	4.190	4.190	4.210	4.190	4.330	1,265,000	5,419,580	4.2843	4.135	4.135	4.155	4.135	4.274	1,281,689	4.2285	-1.64%
2019-10-30	0	4.260	4.260	4.280	4.240	4.320	1,011,000	4,335,570	4.2884	4.205	4.205	4.224	4.185	4.264	1,024,338	4.2326	-0.23%
2019-10-29	0	4.270	4.240	4.250	4.210	4.410	1,225,000	5,280,050	4.3102	4.214	4.185	4.195	4.155	4.353	1,241,161	4.2541	1.43%
2019-10-28	0	4.210	4.210	4.270	4.090	4.270	1,198,000	4,983,280	4.1597	4.155	4.155	4.214	4.037	4.214	1,213,805	4.1055	2.93%
2019-10-25	0	4.090	4.050	4.090	4.040	4.100	971,000	3,955,660	4.0738	4.037	3.997	4.037	3.987	4.047	983,810	4.0208	0.00%
2019-10-24	0	4.090	4.050	4.090	3.990	4.110	1,210,000	4,871,190	4.0258	4.037	3.997	4.037	3.938	4.056	1,225,963	3.9734	0.00%
2019-10-23	0	4.090	4.050	4.090	3.940	4.090	1,101,000	4,426,540	4.0205	4.037	3.997	4.037	3.889	4.037	1,115,525	3.9681	0.00%
2019-10-22	0	4.090	4.090	4.120	3.960	4.150	1,262,000	5,101,930	4.0427	4.037	4.037	4.066	3.908	4.096	1,278,649	3.9901	0.00%
2019-10-21	0	4.090	4.090	4.120	4.020	4.100	1,318,000	5,365,330	4.0708	4.037	4.037	4.066	3.968	4.047	1,335,388	4.0178	0.00%
2019-10-18	0	4.090	4.080	4.090	3.890	4.130	1,492,000	5,984,010	4.0107	4.037	4.027	4.037	3.839	4.076	1,511,683	3.9585	-0.24%
2019-10-17	0	4.100	4.060	4.100	4.060	4.120	1,037,000	4,241,190	4.0899	4.047	4.007	4.047	4.007	4.066	1,050,681	4.0366	0.24%
2019-10-16	0	4.090	4.080	4.090	4.020	4.110	1,134,000	4,603,450	4.0595	4.037	4.027	4.037	3.968	4.056	1,148,960	4.0066	0.00%
2019-10-15	0	4.090	4.090	4.120	4.060	4.120	1,130,000	4,631,390	4.0986	4.037	4.037	4.066	4.007	4.066	1,144,908	4.0452	-0.49%
2019-10-14	0	4.110	4.090	4.110	4.070	4.170	1,113,000	4,560,430	4.0974	4.056	4.037	4.056	4.017	4.116	1,127,683	4.0441	0.24%
2019-10-11	0	4.100	4.080	4.110	4.050	4.160	1,143,000	4,659,460	4.0765	4.047	4.027	4.056	3.997	4.106	1,158,079	4.0234	-0.49%
2019-10-10	0	4.120	4.120	4.170	3.930	4.120	1,401,000	5,623,310	4.0138	4.066	4.066	4.116	3.879	4.066	1,419,483	3.9615	0.49%
2019-10-09	0	4.100	4.090	4.100	3.850	4.110	1,353,000	5,457,120	4.0333	4.047	4.037	4.047	3.800	4.056	1,370,850	3.9808	0.24%
2019-10-08	0	4.090	4.090	4.170	4.020	4.140	1,232,000	5,036,310	4.0879	4.037	4.037	4.116	3.968	4.086	1,248,253	4.0347	-0.49%
2019-10-04	0	4.110	4.090	4.170	4.100	4.270	1,080,000	4,510,600	4.1765	4.056	4.037	4.116	4.047	4.214	1,094,248	4.1221	-1.67%
2019-10-03	0	4.180	4.180	4.200	4.090	4.200	1,204,000	5,006,310	4.1581	4.126	4.126	4.145	4.037	4.145	1,219,884	4.1039	1.21%
2019-10-02	0	4.130	4.130	4.180	4.130	4.200	1,184,000	4,919,680	4.1551	4.076	4.076	4.126	4.076	4.145	1,199,620	4.1010	-0.48%
2019-09-30	0	4.150	4.140	4.170	4.090	4.210	1,548,000	6,420,950	4.1479	4.096	4.086	4.116	4.037	4.155	1,568,422	4.0939	0.48%
2019-09-27	0	4.130	4.090	4.200	4.030	4.180	1,291,000	5,287,980	4.0960	4.076	4.037	4.145	3.978	4.126	1,308,032	4.0427	0.49%
2019-09-26	0	4.110	4.100	4.110	4.110	4.290	1,263,000	5,276,250	4.1776	4.056	4.047	4.056	4.056	4.234	1,279,662	4.1232	-1.20%
2019-09-25	0	4.160	4.160	4.170	4.150	4.220	1,160,000	4,845,340	4.1770	4.106	4.106	4.116	4.096	4.165	1,175,303	4.1226	-0.95%
2019-09-24	0	4.200	4.160	4.210	4.130	4.200	1,065,000	4,440,980	4.1699	4.145	4.106	4.155	4.076	4.145	1,079,050	4.1156	0.24%
2019-09-23	0	4.190	4.180	4.200	4.170	4.260	1,079,000	4,524,980	4.1937	4.135	4.126	4.145	4.116	4.205	1,093,235	4.1391	-0.48%
2019-09-20	0	4.210	4.200	4.230	4.180	4.280	980,000	4,135,870	4.2203	4.155	4.145	4.175	4.126	4.224	992,929	4.1653	-0.71%
2019-09-19	0	4.240	4.230	4.280	4.230	4.380	1,141,000	4,915,030	4.3077	4.185	4.175	4.224	4.175	4.323	1,156,053	4.2516	-0.93%
2019-09-18	0	4.280	4.260	4.300	4.110	4.310	1,321,000	5,608,360	4.2455	4.224	4.205	4.244	4.056	4.254	1,338,427	4.1903	3.63%
2019-09-17	0	4.130	4.100	4.140	4.080	4.140	1,253,000	5,159,460	4.1177	4.076	4.047	4.086	4.027	4.086	1,269,530	4.0641	0.24%
2019-09-16	0	4.120	4.100	4.120	4.080	4.200	1,168,000	4,806,000	4.1147	4.066	4.047	4.066	4.027	4.145	1,183,409	4.0611	-0.48%
2019-09-13	0	4.140	4.140	4.160	4.070	4.160	1,142,000	4,668,310	4.0878	4.086	4.086	4.106	4.017	4.106	1,157,066	4.0346	0.98%
2019-09-12	0	4.100	4.060	4.100	3.980	4.140	1,392,000	5,638,700	4.0508	4.047	4.007	4.047	3.928	4.086	1,410,364	3.9980	0.00%
2019-09-11	0	4.100	4.040	4.090	4.000	4.130	1,834,000	7,431,370	4.0520	4.047	3.987	4.037	3.948	4.076	1,858,195	3.9992	0.00%
2019-09-10	0	4.100	4.100	4.120	4.020	4.210	1,907,000	7,802,320	4.0914	4.047	4.047	4.066	3.968	4.155	1,932,158	4.0381	-1.68%
2019-09-09	0	4.170	4.150	4.190	4.090	4.340	2,009,000	8,423,840	4.1931	4.116	4.096	4.135	4.037	4.283	2,035,504	4.1385	-4.14%
2019-09-06	0	4.350	4.300	4.350	4.230	4.480	1,616,000	6,987,010	4.3236	4.293	4.244	4.293	4.175	4.422	1,637,319	4.2673	0.69%
2019-09-05	0	4.320	4.260	4.280	3.980	4.330	2,286,000	9,389,910	4.1076	4.264	4.205	4.224	3.928	4.274	2,316,158	4.0541	9.92%
2019-09-04	0	3.930	3.930	3.980	3.690	4.040	5,845,000	20,828,220	3.5634	3.879	3.879	3.928	3.642	3.987	5,922,111	3.5170	7.67%
2019-09-03	0	3.650	3.650	3.710	3.600	3.820	1,419,000	5,309,290	3.7416	3.602	3.602	3.662	3.553	3.770	1,437,720	3.6929	-4.20%
2019-09-02	0	3.810	3.760	3.820	3.700	3.860	3,545,000	13,388,470	3.7767	3.760	3.711	3.770	3.652	3.810	3,591,768	3.7275	5.83%
2019-08-30	0	3.600	3.550	3.610	3.480	3.750	1,849,000	6,692,660	3.6196	3.553	3.504	3.563	3.435	3.701	1,873,393	3.5725	-1.64%
2019-08-29	0	3.660	3.640	3.680	3.550	3.800	9,128,000	31,731,530	3.4763	3.612	3.593	3.632	3.504	3.751	9,248,422	3.4310	1.67%
2019-08-28	0	3.600	3.590	3.630	3.460	3.620	1,510,000	5,274,140	3.4928	3.553	3.543	3.583	3.415	3.573	1,529,921	3.4473	4.35%
2019-08-27	0	3.450	3.410	3.450	3.410	3.490	1,415,000	4,876,240	3.4461	3.405	3.366	3.405	3.366	3.445	1,433,668	3.4012	1.77%
2019-08-26	0	3.390	3.350	3.450	3.240	3.400	1,785,000	5,928,330	3.3212	3.346	3.306	3.405	3.198	3.356	1,808,549	3.2779	1.80%
2019-08-23	0	3.330	3.300	3.350	3.300	3.440	1,415,000	4,800,810	3.3928	3.287	3.257	3.306	3.257	3.395	1,433,668	3.3486	-2.63%
2019-08-22	0	3.420	3.400	3.430	3.390	3.480	1,486,000	5,099,290	3.4316	3.375	3.356	3.385	3.346	3.435	1,505,604	3.3869	0.59%
2019-08-21	0	3.400	3.400	3.450	3.380	3.450	1,300,000	4,455,000	3.4269	3.356	3.356	3.405	3.336	3.405	1,317,150	3.3823	-0.29%
2019-08-20	0	3.410	3.400	3.450	3.390	3.440	1,456,000	4,978,820	3.4195	3.366	3.356	3.405	3.346	3.395	1,475,208	3.3750	-0.58%
2019-08-19	0	3.430	3.390	3.440	3.380	3.490	1,143,000	3,929,850	3.4382	3.385	3.346	3.395	3.336	3.445	1,158,079	3.3934	-2.00%
2019-08-16	0	3.500	3.410	3.500	3.340	3.500	1,208,000	4,066,640	3.3664	3.454	3.366	3.454	3.297	3.454	1,223,937	3.3226	4.48%
2019-08-15	0	3.350	3.340	3.370	3.320	3.380	1,003,000	3,370,970	3.3609	3.306	3.297	3.326	3.277	3.336	1,016,232	3.3171	-1.47%
2019-08-14	0	3.400	3.360	3.420	3.290	3.470	1,228,000	4,126,190	3.3601	3.356	3.316	3.375	3.247	3.425	1,244,201	3.3163	0.00%
2019-08-13	0	3.400	3.390	3.430	3.390	3.490	1,158,000	3,982,750	3.4393	3.356	3.346	3.385	3.346	3.445	1,173,277	3.3946	-1.73%
2019-08-12	0	3.460	3.450	3.500	3.450	3.560	1,178,000	4,132,940	3.5084	3.415	3.405	3.454	3.405	3.514	1,193,541	3.4628	-2.26%
2019-08-09	0	3.540	3.500	3.550	3.420	3.550	1,076,000	3,784,980	3.5176	3.494	3.454	3.504	3.375	3.504	1,090,195	3.4718	0.28%
2019-08-08	0	3.530	3.530	3.540	3.400	3.530	1,396,000	4,849,520	3.4739	3.484	3.484	3.494	3.356	3.484	1,414,417	3.4286	0.86%
2019-08-07	0	3.500	3.470	3.500	3.370	3.500	1,186,000	4,084,780	3.4442	3.454	3.425	3.454	3.326	3.454	1,201,646	3.3993	2.94%
2019-08-06	0	3.400	3.350	3.420	3.200	3.430	2,247,000	7,492,570	3.3345	3.356	3.306	3.375	3.158	3.385	2,276,644	3.2911	0.89%
2019-08-05	0	3.370	3.320	3.380	3.250	3.440	1,375,000	4,570,810	3.3242	3.326	3.277	3.336	3.208	3.395	1,393,140	3.2809	-0.88%
2019-08-02	0	3.400	3.400	3.410	3.380	3.450	1,383,000	4,716,690	3.4105	3.356	3.356	3.366	3.336	3.405	1,401,245	3.3661	-2.02%
2019-08-01	0	3.470	3.460	3.470	3.410	3.540	1,176,000	4,077,220	3.4670	3.425	3.415	3.425	3.366	3.494	1,191,515	3.4219	-1.14%
2019-07-31	0	3.510	3.460	3.520	3.380	3.530	1,144,000	3,946,890	3.4501	3.464	3.415	3.474	3.336	3.484	1,159,092	3.4052	1.15%
2019-07-30	0	3.470	3.440	3.470	3.400	3.520	1,180,000	4,096,950	3.4720	3.425	3.395	3.425	3.356	3.474	1,195,567	3.4268	0.58%
2019-07-29	0	3.450	3.420	3.460	3.420	3.520	1,547,000	5,361,350	3.4656	3.405	3.375	3.415	3.375	3.474	1,567,409	3.4205	-0.86%
2019-07-26	0	3.480	3.470	3.550	3.470	3.630	2,412,000	8,584,860	3.5592	3.435	3.425	3.504	3.425	3.583	2,443,821	3.5129	-3.33%
2019-07-25	0	3.600	3.570	3.610	3.580	3.730	1,437,000	5,227,760	3.6380	3.553	3.524	3.563	3.533	3.681	1,455,958	3.5906	-2.44%
2019-07-24	0	3.690	3.670	3.690	3.660	3.750	1,358,000	5,034,760	3.7075	3.642	3.622	3.642	3.612	3.701	1,375,916	3.6592	-1.34%
2019-07-23	0	3.740	3.730	3.760	3.600	3.800	1,766,000	6,592,110	3.7328	3.691	3.681	3.711	3.553	3.751	1,789,298	3.6842	2.47%
2019-07-22	0	3.650	3.640	3.650	3.590	3.710	1,406,000	5,142,950	3.6579	3.602	3.593	3.602	3.543	3.662	1,424,549	3.6102	1.11%
2019-07-19	0	3.610	3.600	3.650	3.480	3.680	1,736,000	6,292,120	3.6245	3.563	3.553	3.602	3.435	3.632	1,758,902	3.5773	1.40%
2019-07-18	0	3.560	3.550	3.580	3.520	3.600	1,277,000	4,544,970	3.5591	3.514	3.504	3.533	3.474	3.553	1,293,847	3.5128	0.28%
2019-07-17	0	3.550	3.510	3.550	3.450	3.550	1,201,000	4,200,040	3.4971	3.504	3.464	3.504	3.405	3.504	1,216,844	3.4516	1.72%
2019-07-16	0	3.490	3.470	3.500	3.450	3.510	1,265,000	4,408,010	3.4846	3.445	3.425	3.454	3.405	3.464	1,281,689	3.4392	0.00%
2019-07-15	0	3.490	3.480	3.500	3.450	3.580	1,239,000	4,358,500	3.5178	3.445	3.435	3.454	3.405	3.533	1,255,346	3.4720	-0.29%
2019-07-12	0	3.500	3.500	3.520	3.430	3.530	1,132,000	3,961,900	3.4999	3.454	3.454	3.474	3.385	3.484	1,146,934	3.4543	0.29%
2019-07-11	0	3.490	3.490	3.550	3.340	3.590	1,568,000	5,412,580	3.4519	3.445	3.445	3.504	3.297	3.543	1,588,686	3.4070	0.58%
2019-07-10	0	3.470	3.470	3.510	3.430	3.750	2,584,000	9,146,840	3.5398	3.425	3.425	3.464	3.385	3.701	2,618,090	3.4937	-4.67%
2019-07-09	0	3.640	3.590	3.650	3.430	3.670	1,701,000	6,006,710	3.5313	3.593	3.543	3.602	3.385	3.622	1,723,441	3.4853	0.28%
2019-07-08	0	3.630	3.600	3.640	3.550	3.740	1,357,000	4,928,870	3.6322	3.583	3.553	3.593	3.504	3.691	1,374,902	3.5849	-0.55%
2019-07-05	0	3.650	3.630	3.650	3.540	3.950	2,403,000	8,974,280	3.7346	3.602	3.583	3.602	3.494	3.899	2,434,702	3.6860	1.96%
2019-07-04	0	3.580	3.570	3.580	3.430	3.620	1,418,000	4,971,440	3.5060	3.533	3.524	3.533	3.385	3.573	1,436,707	3.4603	2.87%
2019-07-03	0	3.480	3.470	3.490	3.470	3.550	1,175,000	4,120,870	3.5071	3.435	3.425	3.445	3.425	3.504	1,190,501	3.4615	-1.97%
2019-07-02	0	3.550	3.550	3.580	3.400	3.720	1,892,000	6,763,810	3.5750	3.504	3.504	3.533	3.356	3.672	1,916,960	3.5284	2.31%
2019-06-28	0	3.470	3.460	3.480	3.110	3.480	2,861,000	9,309,390	3.2539	3.425	3.415	3.435	3.070	3.435	2,898,744	3.2115	9.46%
2019-06-27	0	3.170	3.150	3.180	3.070	3.180	1,286,000	4,003,640	3.1133	3.129	3.109	3.139	3.030	3.139	1,302,966	3.0727	2.59%
2019-06-26	0	3.090	3.060	3.090	3.060	3.120	1,432,000	4,411,300	3.0805	3.050	3.020	3.050	3.020	3.079	1,450,892	3.0404	0.65%
2019-06-25	0	3.070	3.070	3.080	3.060	3.290	2,394,000	7,507,940	3.1361	3.030	3.030	3.040	3.020	3.247	2,425,583	3.0953	-0.97%
2019-06-24	0	3.100	3.100	3.120	3.100	3.330	2,057,000	6,622,840	3.2197	3.060	3.060	3.079	3.060	3.287	2,084,137	3.1777	-1.27%
2019-06-21	0	3.140	3.150	3.160	2.850	3.250	4,960,000	15,087,260	3.0418	3.099	3.109	3.119	2.813	3.208	5,025,435	3.0022	8.28%
2019-06-20	0	2.900	2.870	2.900	2.790	2.900	1,932,000	5,501,480	2.8476	2.862	2.833	2.862	2.754	2.862	1,957,488	2.8105	2.47%
2019-06-19	0	2.830	2.800	2.830	2.680	2.860	12,932,000	34,932,440	2.7012	2.793	2.764	2.793	2.645	2.823	13,102,607	2.6661	0.35%
2019-06-18	0	2.820	2.800	2.820	2.730	2.860	2,333,000	6,557,080	2.8106	2.783	2.764	2.783	2.694	2.823	2,363,778	2.7740	2.92%
2019-06-17	0	2.740	2.740	2.750	2.730	2.810	2,346,000	6,445,100	2.7473	2.704	2.704	2.714	2.694	2.773	2,376,950	2.7115	-1.08%
2019-06-14	0	2.770	2.770	2.780	2.770	2.840	2,411,000	6,759,230	2.8035	2.734	2.734	2.744	2.734	2.803	2,442,807	2.7670	-1.77%
2019-06-13	0	2.820	2.810	2.820	2.800	2.850	1,778,000	5,013,010	2.8195	2.783	2.773	2.783	2.764	2.813	1,801,456	2.7828	0.00%
2019-06-12	0	2.820	2.820	2.830	2.770	2.880	1,692,000	4,782,310	2.8264	2.783	2.783	2.793	2.734	2.843	1,714,322	2.7896	-0.35%
2019-06-11	0	2.830	2.830	2.840	2.830	2.880	1,717,000	4,901,150	2.8545	2.793	2.793	2.803	2.793	2.843	1,739,652	2.8173	-2.08%
2019-06-10	0	2.890	2.870	2.890	2.790	2.950	1,729,000	4,963,180	2.8705	2.852	2.833	2.852	2.754	2.912	1,751,810	2.8332	2.12%
2019-06-06	0	2.830	2.830	2.840	2.780	2.840	1,875,000	5,274,980	2.8133	2.793	2.793	2.803	2.744	2.803	1,899,736	2.7767	0.35%
2019-06-05	0	2.820	2.820	2.830	2.780	2.850	1,333,000	3,749,680	2.8130	2.783	2.783	2.793	2.744	2.813	1,350,586	2.7763	-1.05%
2019-06-04	0	2.850	2.800	2.850	2.680	2.970	8,487,000	23,337,690	2.7498	2.813	2.764	2.813	2.645	2.931	8,598,966	2.7140	1.79%
2019-06-03	0	2.800	2.790	2.830	2.750	3.000	2,772,000	7,799,360	2.8136	2.764	2.754	2.793	2.714	2.961	2,808,570	2.7770	-6.35%
2019-05-31	0	2.990	2.950	3.000	2.670	3.000	5,555,000	15,425,500	2.7769	2.951	2.912	2.961	2.635	2.961	5,628,285	2.7407	11.57%
2019-05-30	0	2.680	2.670	2.680	2.660	2.710	1,581,000	4,229,690	2.6753	2.645	2.635	2.645	2.625	2.675	1,601,858	2.6405	-0.37%
2019-05-29	0	2.690	2.680	2.690	2.670	2.710	2,599,000	6,965,630	2.6801	2.655	2.645	2.655	2.635	2.675	2,633,288	2.6452	-0.74%
2019-05-28	0	2.710	2.690	2.730	2.650	2.730	31,313,000	83,928,580	2.6803	2.675	2.655	2.694	2.615	2.694	31,726,100	2.6454

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---